{"ticker": "FLT", "overview": {"name": "Flight Centre Travel Group Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "Flight Centre Travel Group Limited trades as FLT on the ASX and is registered in Australia, classified under Consumer Services. Travel retailing in both the leisure and corporate travel sectors, plus in-destination travel experience including tour operators, hotel management, destination management companies (DMCs) and wholesaling. Privy Trades holds 834 insider filings for the company, from December 2010 to March 2024. Across those, 40 insiders disclosed 11 open-market purchases totalling $3.64M against 459 sales totalling $6.80B. We also hold 432 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "FLT", "has_prices": true, "as_of": "2026-09-18", "last": 10.49, "prev_close": 10.76, "change": -0.2699999999999996, "change_pct": -0.025092936802973937, "session_volume": 4094754.0, "vwap_5": 10.67627946287705, "vwap_20": 11.488876722855148, "vwap_60": 12.157496198467335, "vwap_250": 12.366412743397456, "high_52w": 16.45, "low_52w": 9.62, "avg_volume_20": 1528969.95, "sessions": 400, "market_cap": {"value": 2203500900.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160777", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160777", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03154247", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154247", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "ASX-03151390", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151390", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "ASX-03145375", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145375", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03143584", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143584", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03134868", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134868", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03132340", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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 FLT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132340", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03128369", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128369", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "ASX-03127732", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127732", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "ASX-03126129", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group 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": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126129", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "ASX-03122329", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122329", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "ASX-03121877", "src": "ASX", "ticker": "FLT", "cik": "", "company": "Flight Centre Travel Group Limited", "company_raw": "Flight Centre Travel Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FLT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121877", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruce Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-12-20", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.11, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150188-2A1704927", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/flt", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/flt", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/flt", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/flt", "needs_ocr": 0}], "directors": [{"name": "Bruce Brown", "first_seen": "2005-12-20", "last_seen": "2005-12-20", "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": "2026-11-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156718-2A1707623"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150997-2A1705255"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150188-2A1704927"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149071-2A1704406"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148540-2A1704112"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147908-2A1703829"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139525-2A1699104"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139067-2A1698774"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138517-2A1698562"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification of cessation of securities - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138128-2A1698392"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - FLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137903-2A1698287"}], "performance": {"ticker": "FLT", "has_prices": true, "summary": {"n": 11, "avg": -0.6812640155472622, "win_rate": 0.0, "best": -0.6622328693462644, "worst": -0.7719576123766364, "as_of": "2026-09-18"}, "buys": [{"who": "Gavrilenya Alexey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President East/Central Europe", "amount": 692500.0, "date": "2017-05-11", "score": 54.1, "ref_price": 32.13714, "return": -0.6735863863430286}, {"who": "MODDELMOG HALA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67190.0, "date": "2017-05-09", "score": 46.0, "ref_price": 32.99233, "return": -0.6820473122086255}, {"who": "SLOAN JEFFREY STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268853.0, "date": "2017-05-09", "score": 47.9, "ref_price": 32.99233, "return": -0.6820473122086255}, {"who": "Netto Armando Lins", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Brazil", "amount": 100082.85, "date": "2017-05-09", "score": 51.9, "ref_price": 32.99233, "return": -0.6820473122086255}, {"who": "STULL STEVEN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 536972.7, "date": "2017-05-05", "score": 51.0, "ref_price": 31.966102, "return": -0.6718398758785165}, {"who": "Reed John A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Global Chief Information Offic", "amount": 13394.999999999998, "date": "2017-05-05", "score": 33.1, "ref_price": 31.966102, "return": -0.6718398758785165}, {"who": "JOHNSON MARK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134150.0, "date": "2017-05-05", "score": 40.7, "ref_price": 31.966102, "return": -0.6718398758785165}, {"who": "Buckman Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 265054.0, "date": "2017-05-04", "score": 46.4, "ref_price": 31.0569, "return": -0.6622328693462644}, {"who": "Freund Charles Richard", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Global Sales", "amount": 473855.75999999995, "date": "2017-05-04", "score": 47.4, "ref_price": 31.0569, "return": -0.6622328693462644}, {"who": "Farrelly Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 508630.0, "date": "2017-05-04", "score": 59.1, "ref_price": 31.0569, "return": -0.6622328693462644}, {"who": "Buckman Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 583401.5, "date": "2013-11-06", "score": 63.2, "ref_price": 46.00022, "return": -0.7719576123766364}]}, "price_series": [{"date": "1995-12-01", "close": 1.09374464, "volume": 2493218.0}, {"date": "1995-12-04", "close": 1.11167488, "volume": 549574.0}, {"date": "1995-12-05", "close": 1.0758144, "volume": 298156.0}, {"date": "1995-12-06", "close": 1.05788416, "volume": 384044.0}, {"date": "1995-12-07", "close": 1.0758144, "volume": 111543.0}, {"date": "1995-12-08", "close": 1.09374464, "volume": 64695.0}, {"date": "1995-12-11", "close": 1.12960512, "volume": 133741.0}, {"date": "1995-12-12", "close": 1.13857024, "volume": 148353.0}, {"date": "1995-12-13", "close": 1.12064, "volume": 78638.0}, {"date": "1995-12-14", "close": 1.14753536, "volume": 249188.0}, {"date": "1995-12-15", "close": 1.24615168, "volume": 571437.0}, {"date": "1995-12-18", "close": 1.344768, "volume": 355935.0}, {"date": "1995-12-19", "close": 1.36269824, "volume": 189624.0}, {"date": "1995-12-20", "close": 1.39855872, "volume": 93585.0}, {"date": "1995-12-21", "close": 1.4792448, "volume": 197878.0}, {"date": "1995-12-22", "close": 1.45234944, "volume": 137756.0}, {"date": "1995-12-25", "close": 1.45234944, "volume": null}, {"date": "1995-12-26", "close": 1.45234944, "volume": null}, {"date": "1995-12-27", "close": 1.344768, "volume": 54545.0}, {"date": "1995-12-28", "close": 1.37166336, "volume": 182262.0}, {"date": "1995-12-29", "close": 1.3895936, "volume": 9481.0}, {"date": "1996-01-01", "close": 1.3895936, "volume": null}, {"date": "1996-01-02", "close": 1.4344192, "volume": 163188.0}, {"date": "1996-01-03", "close": 1.4792448, "volume": 146791.0}, {"date": "1996-01-04", "close": 1.51510528, "volume": 439704.0}, {"date": "1996-01-05", "close": 1.5240704, "volume": 80088.0}, {"date": "1996-01-08", "close": 1.5240704, "volume": 84773.0}, {"date": "1996-01-09", "close": 1.5240704, "volume": 320353.0}, {"date": "1996-01-10", "close": 1.5240704, "volume": 61684.0}, {"date": "1996-01-11", "close": 1.5240704, "volume": 74176.0}, {"date": "1996-01-12", "close": 1.50614016, "volume": 61349.0}, {"date": "1996-01-15", "close": 1.50614016, "volume": 90796.0}, {"date": "1996-01-16", "close": 1.48820992, "volume": 22866.0}, {"date": "1996-01-17", "close": 1.50614016, "volume": 70272.0}, {"date": "1996-01-18", "close": 1.50614016, "volume": 27440.0}, {"date": "1996-01-19", "close": 1.49717504, "volume": 34021.0}, {"date": "1996-01-22", "close": 1.5240704, "volume": 158392.0}, {"date": "1996-01-23", "close": 1.568896, "volume": 69938.0}, {"date": "1996-01-24", "close": 1.568896, "volume": 75850.0}, {"date": "1996-01-25", "close": 1.58682624, "volume": 11712.0}, {"date": "1996-01-26", "close": 1.58682624, "volume": null}, {"date": "1996-01-29", "close": 1.7033728, "volume": 89235.0}, {"date": "1996-01-30", "close": 1.6585472, "volume": 21751.0}, {"date": "1996-01-31", "close": 1.568896, "volume": 12827.0}, {"date": "1996-02-01", "close": 1.568896, "volume": 27328.0}, {"date": "1996-02-02", "close": 1.568896, "volume": null}, {"date": "1996-02-05", "close": 1.6137216, "volume": 30674.0}, {"date": "1996-02-06", "close": 1.57786112, "volume": 14835.0}, {"date": "1996-02-07", "close": 1.58682624, "volume": 1227.0}, {"date": "1996-02-08", "close": 1.568896, "volume": 29559.0}, {"date": "1996-02-09", "close": 1.568896, "volume": 30786.0}, {"date": "1996-02-12", "close": 1.5240704, "volume": 44506.0}, {"date": "1996-02-13", "close": 1.50614016, "volume": 77969.0}, {"date": "1996-02-14", "close": 1.51510528, "volume": 18962.0}, {"date": "1996-02-15", "close": 1.47027968, "volume": 18962.0}, {"date": "1996-02-16", "close": 1.41648896, "volume": 69826.0}, {"date": "1996-02-19", "close": 1.41648896, "volume": 48187.0}, {"date": "1996-02-20", "close": 1.46131456, "volume": 6135.0}, {"date": "1996-02-21", "close": 1.4344192, "volume": 8923.0}, {"date": "1996-02-22", "close": 1.44338432, "volume": 1115.0}, {"date": "1996-02-23", "close": 1.49717504, "volume": 16732.0}, {"date": "1996-02-26", "close": 1.48820992, "volume": 38482.0}, {"date": "1996-02-27", "close": 1.5240704, "volume": 11935.0}, {"date": "1996-02-28", "close": 1.55993088, "volume": 23982.0}, {"date": "1996-02-29", "close": 1.6585472, "volume": 44060.0}, {"date": "1996-03-01", "close": 1.67647744, "volume": 129948.0}, {"date": "1996-03-04", "close": 1.66751232, "volume": 9370.0}, {"date": "1996-03-05", "close": 1.64958208, "volume": 18628.0}, {"date": "1996-03-06", "close": 1.64958208, "volume": 50752.0}, {"date": "1996-03-07", "close": 1.66751232, "volume": 14054.0}, {"date": "1996-03-08", "close": 1.6585472, "volume": 37925.0}, {"date": "1996-03-11", "close": 1.568896, "volume": 16397.0}, {"date": "1996-03-12", "close": 1.6137216, "volume": 16955.0}, {"date": "1996-03-13", "close": 1.64061696, "volume": 43725.0}, {"date": "1996-03-14", "close": 1.6585472, "volume": 2789.0}, {"date": "1996-03-15", "close": 1.7033728, "volume": 3904.0}, {"date": "1996-03-18", "close": 1.66751232, "volume": 3904.0}, {"date": "1996-03-19", "close": 1.7033728, "volume": 15170.0}, {"date": "1996-03-20", "close": 1.7033728, "volume": 52202.0}, {"date": "1996-03-21", "close": 1.66751232, "volume": 62910.0}, {"date": "1996-03-22", "close": 1.68544256, "volume": 1115.0}, {"date": "1996-03-25", "close": 1.68544256, "volume": 7920.0}, {"date": "1996-03-26", "close": 1.6585472, "volume": 8812.0}, {"date": "1996-03-27", "close": 1.64061696, "volume": 1339.0}, {"date": "1996-03-28", "close": 1.6585472, "volume": 27886.0}, {"date": "1996-03-29", "close": 1.64958208, "volume": 14612.0}, {"date": "1996-04-01", "close": 1.6137216, "volume": 22309.0}, {"date": "1996-04-02", "close": 1.6137216, "volume": 2231.0}, {"date": "1996-04-03", "close": 1.568896, "volume": 9481.0}, {"date": "1996-04-04", "close": 1.568896, "volume": 30117.0}, {"date": "1996-04-05", "close": 1.568896, "volume": null}, {"date": "1996-04-08", "close": 1.568896, "volume": null}, {"date": "1996-04-09", "close": 1.568896, "volume": 217733.0}, {"date": "1996-04-10", "close": 1.568896, "volume": 55772.0}, {"date": "1996-04-11", "close": 1.5240704, "volume": 27105.0}, {"date": "1996-04-12", "close": 1.568896, "volume": 58672.0}, {"date": "1996-04-15", "close": 1.568896, "volume": 5577.0}, {"date": "1996-04-16", "close": 1.59579136, "volume": 2231.0}, {"date": "1996-04-17", "close": 1.6137216, "volume": 28220.0}, {"date": "1996-04-18", "close": 1.568896, "volume": 4462.0}, {"date": "1996-04-19", "close": 1.6585472, "volume": 28778.0}, {"date": "1996-04-22", "close": 1.67647744, "volume": 28555.0}, {"date": "1996-04-23", "close": 1.7033728, "volume": 62241.0}, {"date": "1996-04-24", "close": 1.73026816, "volume": 15616.0}, {"date": "1996-04-25", "close": 1.73026816, "volume": null}, {"date": "1996-04-26", "close": 1.73026816, "volume": 17289.0}, {"date": "1996-04-29", "close": 1.7033728, "volume": 18405.0}, {"date": "1996-04-30", "close": 1.72130304, "volume": 76965.0}, {"date": "1996-05-01", "close": 1.73026816, "volume": 3346.0}, {"date": "1996-05-02", "close": 1.73026816, "volume": 1673.0}, {"date": "1996-05-03", "close": 1.72130304, "volume": 25655.0}, {"date": "1996-05-06", "close": 1.73026816, "volume": 22532.0}, {"date": "1996-05-07", "close": 1.73026816, "volume": 16732.0}, {"date": "1996-05-08", "close": 1.73026816, "volume": 3012.0}, {"date": "1996-05-09", "close": 1.73026816, "volume": 6693.0}, {"date": "1996-05-10", "close": 1.73026816, "volume": 40379.0}, {"date": "1996-05-13", "close": 1.73026816, "volume": 4350.0}, {"date": "1996-05-14", "close": 1.73026816, "volume": 2789.0}, {"date": "1996-05-15", "close": 1.73026816, "volume": 2789.0}, {"date": "1996-05-16", "close": 1.7033728, "volume": 38482.0}, {"date": "1996-05-17", "close": 1.7033728, "volume": 11043.0}, {"date": "1996-05-20", "close": 1.7033728, "volume": 52425.0}, {"date": "1996-05-21", "close": 1.73026816, "volume": 42386.0}, {"date": "1996-05-22", "close": 1.73923328, "volume": 60122.0}, {"date": "1996-05-23", "close": 1.73026816, "volume": 7250.0}, {"date": "1996-05-24", "close": 1.7033728, "volume": 226991.0}, {"date": "1996-05-27", "close": 1.7033728, "volume": 4796.0}, {"date": "1996-05-28", "close": 1.72130304, "volume": 7250.0}, {"date": "1996-05-29", "close": 1.7033728, "volume": 5800.0}, {"date": "1996-05-30", "close": 1.7033728, "volume": 12493.0}, {"date": "1996-05-31", "close": 1.71233792, "volume": 20301.0}, {"date": "1996-06-03", "close": 1.71233792, "volume": 284436.0}, {"date": "1996-06-04", "close": 1.71233792, "volume": null}, {"date": "1996-06-05", "close": 1.73026816, "volume": 2231.0}, {"date": "1996-06-06", "close": 1.7033728, "volume": 45175.0}, {"date": "1996-06-07", "close": 1.7033728, "volume": 17401.0}, {"date": "1996-06-10", "close": 1.7033728, "volume": null}, {"date": "1996-06-11", "close": 1.7033728, "volume": 117232.0}, {"date": "1996-06-12", "close": 1.7033728, "volume": 1227.0}, {"date": "1996-06-13", "close": 1.7033728, "volume": 29001.0}, {"date": "1996-06-14", "close": 1.7033728, "volume": 108755.0}, {"date": "1996-06-17", "close": 1.7033728, "volume": 23424.0}, {"date": "1996-06-18", "close": 1.7033728, "volume": 6135.0}, {"date": "1996-06-19", "close": 1.7033728, "volume": 223.0}, {"date": "1996-06-20", "close": 1.6585472, "volume": 1673.0}, {"date": "1996-06-21", "close": 1.6585472, "volume": 5019.0}, {"date": "1996-06-24", "close": 1.6585472, "volume": 18962.0}, {"date": "1996-06-25", "close": 1.6585472, "volume": 1115.0}, {"date": "1996-06-26", "close": 1.7033728, "volume": 4685.0}, {"date": "1996-06-27", "close": 1.7033728, "volume": null}, {"date": "1996-06-28", "close": 1.7481984, "volume": 53206.0}, {"date": "1996-07-01", "close": 1.67647744, "volume": 18516.0}, {"date": "1996-07-02", "close": 1.67647744, "volume": 27886.0}, {"date": "1996-07-03", "close": 1.6585472, "volume": 20078.0}, {"date": "1996-07-04", "close": 1.6585472, "volume": 38148.0}, {"date": "1996-07-05", "close": 1.6585472, "volume": 16285.0}, {"date": "1996-07-08", "close": 1.6137216, "volume": 24540.0}, {"date": "1996-07-09", "close": 1.64061696, "volume": 6693.0}, {"date": "1996-07-10", "close": 1.6585472, "volume": 7250.0}, {"date": "1996-07-11", "close": 1.6585472, "volume": null}, {"date": "1996-07-12", "close": 1.68544256, "volume": 18962.0}, {"date": "1996-07-15", "close": 1.6585472, "volume": 17958.0}, {"date": "1996-07-16", "close": 1.6585472, "volume": 7250.0}, {"date": "1996-07-17", "close": 1.68544256, "volume": 11712.0}, {"date": "1996-07-18", "close": 1.68544256, "volume": null}, {"date": "1996-07-19", "close": 1.66751232, "volume": 119909.0}, {"date": "1996-07-22", "close": 1.6585472, "volume": 335.0}, {"date": "1996-07-23", "close": 1.63165184, "volume": 3012.0}, {"date": "1996-07-24", "close": 1.6137216, "volume": 23201.0}, {"date": "1996-07-25", "close": 1.6585472, "volume": 1115.0}, {"date": "1996-07-26", "close": 1.67647744, "volume": 4908.0}, {"date": "1996-07-29", "close": 1.63165184, "volume": 2231.0}, {"date": "1996-07-30", "close": 1.6137216, "volume": 7139.0}, {"date": "1996-07-31", "close": 1.6137216, "volume": 22309.0}, {"date": "1996-08-01", "close": 1.6137216, "volume": null}, {"date": "1996-08-02", "close": 1.6585472, "volume": 91466.0}, {"date": "1996-08-05", "close": 1.68544256, "volume": 6023.0}, {"date": "1996-08-06", "close": 1.68544256, "volume": 6804.0}, {"date": "1996-08-07", "close": 1.69440768, "volume": 15393.0}, {"date": "1996-08-08", "close": 1.69440768, "volume": 7585.0}, {"date": "1996-08-09", "close": 1.7033728, "volume": 15281.0}, {"date": "1996-08-12", "close": 1.7033728, "volume": 892.0}, {"date": "1996-08-13", "close": 1.6585472, "volume": 68376.0}, {"date": "1996-08-14", "close": 1.6585472, "volume": 13274.0}, {"date": "1996-08-15", "close": 1.7033728, "volume": 38817.0}, {"date": "1996-08-16", "close": 1.7033728, "volume": 38482.0}, {"date": "1996-08-19", "close": 1.7481984, "volume": 23424.0}, {"date": "1996-08-20", "close": 1.7481984, "volume": 7250.0}, {"date": "1996-08-21", "close": 1.7481984, "volume": null}, {"date": "1996-08-22", "close": 1.793024, "volume": 18962.0}, {"date": "1996-08-23", "close": 1.793024, "volume": 2231.0}, {"date": "1996-08-26", "close": 1.793024, "volume": null}, {"date": "1996-08-27", "close": 1.8378496, "volume": 3346.0}, {"date": "1996-08-28", "close": 1.8826752, "volume": 1115.0}, {"date": "1996-08-29", "close": 1.89164032, "volume": 16732.0}, {"date": "1996-08-30", "close": 1.9275008, "volume": 12047.0}, {"date": "1996-09-02", "close": 1.9275008, "volume": null}, {"date": "1996-09-03", "close": 2.07094272, "volume": 6693.0}, {"date": "1996-09-04", "close": 2.14266368, "volume": 36586.0}, {"date": "1996-09-05", "close": 2.12473344, "volume": 42052.0}, {"date": "1996-09-06", "close": 2.11576832, "volume": 2119.0}, {"date": "1996-09-09", "close": 2.0619776, "volume": 9927.0}, {"date": "1996-09-10", "close": 2.24128, "volume": 47964.0}, {"date": "1996-09-11", "close": 2.24128, "volume": 15616.0}, {"date": "1996-09-12", "close": 2.3757568, "volume": 51979.0}, {"date": "1996-09-13", "close": 2.3757568, "volume": 1349898.0}, {"date": "1996-09-16", "close": 2.3309312, "volume": 34355.0}, {"date": "1996-09-17", "close": 2.36679168, "volume": 25878.0}, {"date": "1996-09-18", "close": 2.3757568, "volume": 55549.0}, {"date": "1996-09-19", "close": 2.40265216, "volume": 3346.0}, {"date": "1996-09-20", "close": 2.3757568, "volume": 6693.0}, {"date": "1996-09-23", "close": 2.40265216, "volume": 1115.0}, {"date": "1996-09-24", "close": 2.3757568, "volume": 30117.0}, {"date": "1996-09-25", "close": 2.39368704, "volume": 12716.0}, {"date": "1996-09-26", "close": 2.40265216, "volume": 48633.0}, {"date": "1996-09-27", "close": 2.4205824, "volume": 2231.0}, {"date": "1996-09-30", "close": 2.5102336, "volume": 21193.0}, {"date": "1996-10-01", "close": 2.5998848, "volume": 21528.0}, {"date": "1996-10-02", "close": 2.5550592, "volume": 4462.0}, {"date": "1996-10-03", "close": 2.5550592, "volume": 7027.0}, {"date": "1996-10-04", "close": 2.57298944, "volume": 27440.0}, {"date": "1996-10-07", "close": 2.5998848, "volume": 39598.0}, {"date": "1996-10-08", "close": 2.62678016, "volume": 15281.0}, {"date": "1996-10-09", "close": 2.76125696, "volume": 66145.0}, {"date": "1996-10-10", "close": 2.7343616, "volume": 44729.0}, {"date": "1996-10-11", "close": 2.69850112, "volume": 21305.0}, {"date": "1996-10-14", "close": 2.689536, "volume": 37479.0}, {"date": "1996-10-15", "close": 2.689536, "volume": 52202.0}, {"date": "1996-10-16", "close": 2.6447104, "volume": 15951.0}, {"date": "1996-10-17", "close": 2.689536, "volume": 38482.0}, {"date": "1996-10-18", "close": 2.689536, "volume": 10597.0}, {"date": "1996-10-21", "close": 2.689536, "volume": 21416.0}, {"date": "1996-10-22", "close": 2.689536, "volume": 37161.0}, {"date": "1996-10-23", "close": 2.70746624, "volume": 4462.0}, {"date": "1996-10-24", "close": 2.689536, "volume": 30674.0}, {"date": "1996-10-25", "close": 2.689536, "volume": 31232.0}, {"date": "1996-10-28", "close": 2.689536, "volume": 21751.0}, {"date": "1996-10-29", "close": 2.689536, "volume": 22978.0}, {"date": "1996-10-30", "close": 2.689536, "volume": 25655.0}, {"date": "1996-10-31", "close": 2.7343616, "volume": 24300.0}, {"date": "1996-11-01", "close": 2.7791872, "volume": 20418.0}, {"date": "1996-11-04", "close": 2.7791872, "volume": 1110.0}, {"date": "1996-11-05", "close": 2.7791872, "volume": 6804.0}, {"date": "1996-11-06", "close": 2.7791872, "volume": 18293.0}, {"date": "1996-11-07", "close": 2.7791872, "volume": 18405.0}, {"date": "1996-11-08", "close": 2.7791872, "volume": 11154.0}, {"date": "1996-11-11", "close": 2.7791872, "volume": 2460.0}, {"date": "1996-11-12", "close": 2.75229184, "volume": 23865.0}, {"date": "1996-11-13", "close": 2.689536, "volume": 25432.0}, {"date": "1996-11-14", "close": 2.7343616, "volume": 21472.0}, {"date": "1996-11-15", "close": 2.689536, "volume": 32905.0}, {"date": "1996-11-18", "close": 2.689536, "volume": 13385.0}, {"date": "1996-11-19", "close": 2.689536, "volume": 20301.0}, {"date": "1996-11-20", "close": 2.689536, "volume": 16564.0}, {"date": "1996-11-21", "close": 2.689536, "volume": 1673.0}, {"date": "1996-11-22", "close": 2.689536, "volume": 13943.0}, {"date": "1996-11-25", "close": 2.65367552, "volume": 89235.0}, {"date": "1996-11-26", "close": 2.66264064, "volume": 21863.0}, {"date": "1996-11-27", "close": 2.638434816, "volume": 5577.0}, {"date": "1996-11-28", "close": 2.5102336, "volume": 170438.0}, {"date": "1996-11-29", "close": 2.76125696, "volume": 175396.0}, {"date": "1996-12-02", "close": 2.689536, "volume": 7596.0}, {"date": "1996-12-03", "close": 2.689536, "volume": 3346.0}, {"date": "1996-12-04", "close": 2.5998848, "volume": 26770.0}, {"date": "1996-12-05", "close": 2.60884992, "volume": 43491.0}, {"date": "1996-12-06", "close": 2.61781504, "volume": 8477.0}, {"date": "1996-12-09", "close": 2.57298944, "volume": 4473.0}, {"date": "1996-12-10", "close": 2.5998848, "volume": 21639.0}, {"date": "1996-12-11", "close": 2.5550592, "volume": 23089.0}, {"date": "1996-12-12", "close": 2.5102336, "volume": 12047.0}, {"date": "1996-12-13", "close": 2.5102336, "volume": 29325.0}, {"date": "1996-12-16", "close": 2.5998848, "volume": 118459.0}, {"date": "1996-12-17", "close": 2.5998848, "volume": 61907.0}, {"date": "1996-12-18", "close": 2.5998848, "volume": null}, {"date": "1996-12-19", "close": 2.5998848, "volume": 4752.0}, {"date": "1996-12-20", "close": 2.5998848, "volume": 5577.0}, {"date": "1996-12-23", "close": 2.5998848, "volume": 2320.0}, {"date": "1996-12-24", "close": 2.5998848, "volume": 3346.0}, {"date": "1996-12-25", "close": 2.5998848, "volume": null}, {"date": "1996-12-26", "close": 2.5998848, "volume": null}, {"date": "1996-12-27", "close": 2.5998848, "volume": null}, {"date": "1996-12-30", "close": 2.6447104, "volume": 11422.0}, {"date": "1996-12-31", "close": 2.72539648, "volume": 35538.0}, {"date": "1997-01-01", "close": 2.72539648, "volume": null}, {"date": "1997-01-02", "close": 2.6447104, "volume": 2454.0}, {"date": "1997-01-03", "close": 2.6447104, "volume": 73507.0}, {"date": "1997-01-06", "close": 2.5998848, "volume": 126267.0}, {"date": "1997-01-07", "close": 2.5998848, "volume": 105520.0}, {"date": "1997-01-08", "close": 2.5998848, "volume": 20412.0}, {"date": "1997-01-09", "close": 2.5998848, "volume": 1394.0}, {"date": "1997-01-10", "close": 2.5998848, "volume": 22643.0}, {"date": "1997-01-13", "close": 2.61781504, "volume": 6358.0}, {"date": "1997-01-14", "close": 2.5998848, "volume": 13943.0}, {"date": "1997-01-15", "close": 2.5998848, "volume": 50195.0}, {"date": "1997-01-16", "close": 2.5998848, "volume": 15616.0}, {"date": "1997-01-17", "close": 2.5998848, "volume": 25655.0}, {"date": "1997-01-20", "close": 2.62678016, "volume": 7139.0}, {"date": "1997-01-21", "close": 2.5998848, "volume": 12532.0}, {"date": "1997-01-22", "close": 2.5998848, "volume": null}, {"date": "1997-01-23", "close": 2.61781504, "volume": 26709.0}, {"date": "1997-01-24", "close": 2.60884992, "volume": 11601.0}, {"date": "1997-01-27", "close": 2.60884992, "volume": null}, {"date": "1997-01-28", "close": 2.5998848, "volume": 13441.0}, {"date": "1997-01-29", "close": 2.5998848, "volume": 14395.0}, {"date": "1997-01-30", "close": 2.60884992, "volume": 82040.0}, {"date": "1997-01-31", "close": 2.57298944, "volume": 37479.0}, {"date": "1997-02-03", "close": 2.51919872, "volume": 32905.0}, {"date": "1997-02-04", "close": 2.51919872, "volume": null}, {"date": "1997-02-05", "close": 2.51919872, "volume": 2231.0}, {"date": "1997-02-06", "close": 2.5550592, "volume": 14501.0}, {"date": "1997-02-07", "close": 2.5550592, "volume": 3346.0}, {"date": "1997-02-10", "close": 2.51919872, "volume": 31232.0}, {"date": "1997-02-11", "close": 2.51919872, "volume": 16732.0}, {"date": "1997-02-12", "close": 2.51919872, "volume": 8477.0}, {"date": "1997-02-13", "close": 2.4205824, "volume": 2900.0}, {"date": "1997-02-14", "close": 2.5102336, "volume": 27217.0}, {"date": "1997-02-17", "close": 2.57298944, "volume": 12950.0}, {"date": "1997-02-18", "close": 2.58195456, "volume": 15940.0}, {"date": "1997-02-19", "close": 2.58195456, "volume": 8923.0}, {"date": "1997-02-20", "close": 2.58195456, "volume": null}, {"date": "1997-02-21", "close": 2.65367552, "volume": 5577.0}, {"date": "1997-02-24", "close": 2.62678016, "volume": 28778.0}, {"date": "1997-02-25", "close": 2.62678016, "volume": 24205.0}, {"date": "1997-02-26", "close": 2.63574528, "volume": 6135.0}, {"date": "1997-02-27", "close": 2.5550592, "volume": 39040.0}, {"date": "1997-02-28", "close": 2.56402432, "volume": 28326.0}, {"date": "1997-03-03", "close": 2.58195456, "volume": 5577.0}, {"date": "1997-03-04", "close": 2.689536, "volume": 9704.0}, {"date": "1997-03-05", "close": 2.67160576, "volume": 9481.0}, {"date": "1997-03-06", "close": 2.8240128, "volume": 44729.0}, {"date": "1997-03-07", "close": 2.83297792, "volume": 21461.0}, {"date": "1997-03-10", "close": 2.8240128, "volume": 15943.0}, {"date": "1997-03-11", "close": 2.8240128, "volume": 74282.0}, {"date": "1997-03-12", "close": 2.8240128, "volume": 16732.0}, {"date": "1997-03-13", "close": 2.76125696, "volume": 21193.0}, {"date": "1997-03-14", "close": 2.75229184, "volume": 63720.0}, {"date": "1997-03-17", "close": 2.77022208, "volume": 2677.0}, {"date": "1997-03-18", "close": 2.77022208, "volume": 6693.0}, {"date": "1997-03-19", "close": 2.689536, "volume": 1017124.0}, {"date": "1997-03-20", "close": 2.77022208, "volume": 178564.0}, {"date": "1997-03-21", "close": 2.77022208, "volume": null}, {"date": "1997-03-24", "close": 2.77022208, "volume": 904.0}, {"date": "1997-03-25", "close": 2.7343616, "volume": 6581.0}, {"date": "1997-03-26", "close": 2.7343616, "volume": 33340.0}, {"date": "1997-03-27", "close": 2.74332672, "volume": 25376.0}, {"date": "1997-03-28", "close": 2.74332672, "volume": null}, {"date": "1997-03-31", "close": 2.74332672, "volume": null}, {"date": "1997-04-01", "close": 2.689536, "volume": 4462.0}, {"date": "1997-04-02", "close": 2.689536, "volume": null}, {"date": "1997-04-03", "close": 2.689536, "volume": 1115.0}, {"date": "1997-04-04", "close": 2.689536, "volume": null}, {"date": "1997-04-07", "close": 2.6447104, "volume": 8812.0}, {"date": "1997-04-08", "close": 2.6447104, "volume": 558.0}, {"date": "1997-04-09", "close": 2.689536, "volume": 2989.0}, {"date": "1997-04-10", "close": 2.689536, "volume": 18511.0}, {"date": "1997-04-11", "close": 2.6447104, "volume": 2789.0}, {"date": "1997-04-14", "close": 2.6447104, "volume": 1115.0}, {"date": "1997-04-15", "close": 2.6447104, "volume": 5577.0}, {"date": "1997-04-16", "close": 2.6447104, "volume": null}, {"date": "1997-04-17", "close": 2.67160576, "volume": 5577.0}, {"date": "1997-04-18", "close": 2.67160576, "volume": null}, {"date": "1997-04-21", "close": 2.5998848, "volume": 6971.0}, {"date": "1997-04-22", "close": 2.689536, "volume": 558.0}, {"date": "1997-04-23", "close": 2.65367552, "volume": 1450.0}, {"date": "1997-04-24", "close": 2.6447104, "volume": 7473.0}, {"date": "1997-04-25", "close": 2.6447104, "volume": null}, {"date": "1997-04-28", "close": 2.62678016, "volume": 42944.0}, {"date": "1997-04-29", "close": 2.6447104, "volume": 25320.0}, {"date": "1997-04-30", "close": 2.689536, "volume": 57779.0}, {"date": "1997-05-01", "close": 2.66264064, "volume": 111543.0}, {"date": "1997-05-02", "close": 2.66264064, "volume": 10039.0}, {"date": "1997-05-05", "close": 2.689536, "volume": 11489.0}, {"date": "1997-05-06", "close": 2.689536, "volume": 335.0}, {"date": "1997-05-07", "close": 2.689536, "volume": null}, {"date": "1997-05-08", "close": 2.689536, "volume": 7473.0}, {"date": "1997-05-09", "close": 2.65367552, "volume": 16397.0}, {"date": "1997-05-12", "close": 2.689536, "volume": 16810.0}, {"date": "1997-05-13", "close": 2.689536, "volume": 3346.0}, {"date": "1997-05-14", "close": 2.689536, "volume": 301.0}, {"date": "1997-05-15", "close": 2.5998848, "volume": 19699.0}, {"date": "1997-05-16", "close": 2.689536, "volume": 5410.0}, {"date": "1997-05-19", "close": 2.689536, "volume": 1673.0}, {"date": "1997-05-20", "close": 2.689536, "volume": 26848.0}, {"date": "1997-05-21", "close": 2.689536, "volume": null}, {"date": "1997-05-22", "close": 2.71643136, "volume": 56887.0}, {"date": "1997-05-23", "close": 2.7791872, "volume": 84316.0}, {"date": "1997-05-26", "close": 2.7791872, "volume": 2789.0}, {"date": "1997-05-27", "close": 2.8240128, "volume": 26213.0}, {"date": "1997-05-28", "close": 2.8240128, "volume": 23759.0}, {"date": "1997-05-29", "close": 2.8240128, "volume": 12947.0}, {"date": "1997-05-30", "close": 2.8688384, "volume": 1227.0}, {"date": "1997-06-02", "close": 2.8688384, "volume": 11154.0}, {"date": "1997-06-03", "close": 2.8688384, "volume": 27886.0}, {"date": "1997-06-04", "close": 2.92262912, "volume": 6503.0}, {"date": "1997-06-05", "close": 2.92262912, "volume": 335.0}, {"date": "1997-06-06", "close": 2.92262912, "volume": 2030.0}, {"date": "1997-06-09", "close": 2.92262912, "volume": null}, {"date": "1997-06-10", "close": 2.96745472, "volume": 42386.0}, {"date": "1997-06-11", "close": 3.0481408, "volume": 6693.0}, {"date": "1997-06-12", "close": 3.20951296, "volume": 68265.0}, {"date": "1997-06-13", "close": 3.20951296, "volume": 8386.0}, {"date": "1997-06-16", "close": 3.2274432, "volume": 35440.0}, {"date": "1997-06-17", "close": 3.2274432, "volume": 34467.0}, {"date": "1997-06-18", "close": 3.23640832, "volume": 7808.0}, {"date": "1997-06-19", "close": 3.2274432, "volume": 30563.0}, {"date": "1997-06-20", "close": 3.2722688, "volume": 5912.0}, {"date": "1997-06-23", "close": 3.2722688, "volume": 13385.0}, {"date": "1997-06-24", "close": 3.25433856, "volume": 60233.0}, {"date": "1997-06-25", "close": 3.2722688, "volume": 13385.0}, {"date": "1997-06-26", "close": 3.2722688, "volume": null}, {"date": "1997-06-27", "close": 3.2722688, "volume": 2900.0}, {"date": "1997-06-30", "close": 3.2722688, "volume": 725.0}, {"date": "1997-07-01", "close": 3.2274432, "volume": 298936.0}, {"date": "1997-07-02", "close": 3.2274432, "volume": 61182.0}, {"date": "1997-07-03", "close": 3.2722688, "volume": 23697.0}, {"date": "1997-07-04", "close": 3.2274432, "volume": 57222.0}, {"date": "1997-07-07", "close": 3.1826176, "volume": 1673.0}, {"date": "1997-07-08", "close": 3.24537344, "volume": 3904.0}, {"date": "1997-07-09", "close": 3.2274432, "volume": 204755.0}, {"date": "1997-07-10", "close": 3.24537344, "volume": 12827.0}, {"date": "1997-07-11", "close": 3.3170944, "volume": 1472.0}, {"date": "1997-07-14", "close": 3.3170944, "volume": 2493.0}, {"date": "1997-07-15", "close": 3.3170944, "volume": null}, {"date": "1997-07-16", "close": 3.586048, "volume": 23201.0}, {"date": "1997-07-17", "close": 3.56811776, "volume": 8031.0}, {"date": "1997-07-18", "close": 3.586048, "volume": 34969.0}, {"date": "1997-07-21", "close": 3.586048, "volume": 1450.0}, {"date": "1997-07-22", "close": 3.6756992, "volume": 7808.0}, {"date": "1997-07-23", "close": 3.74742016, "volume": 4462.0}, {"date": "1997-07-24", "close": 3.8998272, "volume": 29001.0}, {"date": "1997-07-25", "close": 4.034304, "volume": 15393.0}, {"date": "1997-07-28", "close": 4.1239552, "volume": 30697.0}, {"date": "1997-07-29", "close": 3.8998272, "volume": 26480.0}, {"date": "1997-07-30", "close": 3.8998272, "volume": 22532.0}, {"date": "1997-07-31", "close": 3.8998272, "volume": 17788.0}, {"date": "1997-08-01", "close": 3.8998272, "volume": 5744.0}, {"date": "1997-08-04", "close": 3.8998272, "volume": 3413.0}, {"date": "1997-08-05", "close": 3.8998272, "volume": 14110.0}, {"date": "1997-08-06", "close": 3.810176, "volume": 6135.0}, {"date": "1997-08-07", "close": 3.7653504, "volume": 7027.0}, {"date": "1997-08-08", "close": 3.6308736, "volume": 15616.0}, {"date": "1997-08-11", "close": 3.586048, "volume": 10269.0}, {"date": "1997-08-12", "close": 3.4515712, "volume": 7250.0}, {"date": "1997-08-13", "close": 3.3170944, "volume": 15817.0}, {"date": "1997-08-14", "close": 3.3170944, "volume": 8700.0}, {"date": "1997-08-15", "close": 3.36192, "volume": 15750.0}, {"date": "1997-08-18", "close": 3.2722688, "volume": 22956.0}, {"date": "1997-08-19", "close": 3.4067456, "volume": 3569.0}, {"date": "1997-08-20", "close": 3.5412224, "volume": 10463.0}, {"date": "1997-08-21", "close": 3.5412224, "volume": 1115.0}, {"date": "1997-08-22", "close": 3.5412224, "volume": 17289.0}, {"date": "1997-08-25", "close": 3.586048, "volume": 107037.0}, {"date": "1997-08-26", "close": 3.5412224, "volume": 6514.0}, {"date": "1997-08-27", "close": 3.5412224, "volume": null}, {"date": "1997-08-28", "close": 3.5412224, "volume": 16676.0}, {"date": "1997-08-29", "close": 3.4963968, "volume": 3792.0}, {"date": "1997-09-01", "close": 3.4515712, "volume": 10708.0}, {"date": "1997-09-02", "close": 3.4515712, "volume": 1115.0}, {"date": "1997-09-03", "close": 3.4067456, "volume": 16765.0}, {"date": "1997-09-04", "close": 3.4067456, "volume": 13943.0}, {"date": "1997-09-05", "close": 3.4067456, "volume": 5019.0}, {"date": "1997-09-08", "close": 3.36192, "volume": 27886.0}, {"date": "1997-09-09", "close": 3.5412224, "volume": 49157.0}, {"date": "1997-09-10", "close": 3.586048, "volume": 41505.0}, {"date": "1997-09-11", "close": 3.56811776, "volume": 24428.0}, {"date": "1997-09-12", "close": 3.5412224, "volume": 19453.0}, {"date": "1997-09-15", "close": 3.5412224, "volume": null}, {"date": "1997-09-16", "close": 3.4515712, "volume": 11377.0}, {"date": "1997-09-17", "close": 3.4515712, "volume": 7250.0}, {"date": "1997-09-18", "close": 3.4515712, "volume": 781.0}, {"date": "1997-09-19", "close": 3.4515712, "volume": 1394.0}, {"date": "1997-09-22", "close": 3.4067456, "volume": 2231.0}, {"date": "1997-09-23", "close": 3.38881536, "volume": 10541.0}, {"date": "1997-09-24", "close": 3.3170944, "volume": 3569.0}, {"date": "1997-09-25", "close": 3.3170944, "volume": 8388.0}, {"date": "1997-09-26", "close": 3.36192, "volume": 56032.0}, {"date": "1997-09-29", "close": 3.41571072, "volume": 4127.0}, {"date": "1997-09-30", "close": 3.4963968, "volume": 4127.0}, {"date": "1997-10-01", "close": 3.42467584, "volume": 5365.0}, {"date": "1997-10-02", "close": 3.4067456, "volume": 9202.0}, {"date": "1997-10-03", "close": 3.4963968, "volume": 1115.0}, {"date": "1997-10-06", "close": 3.5412224, "volume": 6693.0}, {"date": "1997-10-07", "close": 3.5412224, "volume": null}, {"date": "1997-10-08", "close": 3.5412224, "volume": null}, {"date": "1997-10-09", "close": 3.4067456, "volume": 7831.0}, {"date": "1997-10-10", "close": 3.4067456, "volume": null}, {"date": "1997-10-13", "close": 3.4067456, "volume": null}, {"date": "1997-10-14", "close": 3.30812928, "volume": 3904.0}, {"date": "1997-10-15", "close": 3.32605952, "volume": 2231.0}, {"date": "1997-10-16", "close": 3.2722688, "volume": 14868.0}, {"date": "1997-10-17", "close": 3.24537344, "volume": 3825.0}, {"date": "1997-10-20", "close": 3.24537344, "volume": 804.0}, {"date": "1997-10-21", "close": 3.24537344, "volume": null}, {"date": "1997-10-22", "close": 3.21847808, "volume": 3346.0}, {"date": "1997-10-23", "close": 3.137792, "volume": 21839.0}, {"date": "1997-10-24", "close": 2.9584896, "volume": 9616.0}, {"date": "1997-10-27", "close": 2.913664, "volume": 42989.0}, {"date": "1997-10-28", "close": 2.5998848, "volume": 25599.0}, {"date": "1997-10-29", "close": 2.8688384, "volume": 38789.0}, {"date": "1997-10-30", "close": 2.689536, "volume": 75614.0}, {"date": "1997-10-31", "close": 2.5998848, "volume": 90194.0}, {"date": "1997-11-03", "close": 2.5550592, "volume": 29782.0}, {"date": "1997-11-04", "close": 2.5550592, "volume": 76775.0}, {"date": "1997-11-05", "close": 2.52816384, "volume": 44227.0}, {"date": "1997-11-06", "close": 2.5102336, "volume": 19855.0}, {"date": "1997-11-07", "close": 2.5102336, "volume": 15962.0}, {"date": "1997-11-10", "close": 2.5102336, "volume": 14484.0}, {"date": "1997-11-11", "close": 2.465408, "volume": 6023.0}, {"date": "1997-11-12", "close": 2.465408, "volume": 13865.0}, {"date": "1997-11-13", "close": 2.41161728, "volume": 17893.0}, {"date": "1997-11-14", "close": 2.3309312, "volume": 45175.0}, {"date": "1997-11-17", "close": 2.2861056, "volume": 11322.0}, {"date": "1997-11-18", "close": 2.2861056, "volume": 7317.0}, {"date": "1997-11-19", "close": 2.31300096, "volume": 50016.0}, {"date": "1997-11-20", "close": 2.3309312, "volume": 14019.0}, {"date": "1997-11-21", "close": 2.465408, "volume": 22755.0}, {"date": "1997-11-24", "close": 2.5102336, "volume": 3792.0}, {"date": "1997-11-25", "close": 2.5550592, "volume": 3569.0}, {"date": "1997-11-26", "close": 2.6447104, "volume": 4361.0}, {"date": "1997-11-27", "close": 2.71643136, "volume": 12270.0}, {"date": "1997-11-28", "close": 2.913664, "volume": 5326.0}, {"date": "1997-12-01", "close": 2.9584896, "volume": 7585.0}, {"date": "1997-12-02", "close": 3.05710592, "volume": 27791.0}, {"date": "1997-12-03", "close": 3.05710592, "volume": 8237.0}, {"date": "1997-12-04", "close": 3.0033152, "volume": 6804.0}, {"date": "1997-12-05", "close": 2.89573376, "volume": 6163.0}, {"date": "1997-12-08", "close": 3.0481408, "volume": 3346.0}, {"date": "1997-12-09", "close": 3.0481408, "volume": null}, {"date": "1997-12-10", "close": 3.0033152, "volume": 4462.0}, {"date": "1997-12-11", "close": 2.9584896, "volume": 6581.0}, {"date": "1997-12-12", "close": 2.8688384, "volume": 18775.0}, {"date": "1997-12-15", "close": 2.8240128, "volume": 1450.0}, {"date": "1997-12-16", "close": 2.8240128, "volume": null}, {"date": "1997-12-17", "close": 2.5998848, "volume": 7105.0}, {"date": "1997-12-18", "close": 2.66264064, "volume": 6164.0}, {"date": "1997-12-19", "close": 2.7343616, "volume": 11973.0}, {"date": "1997-12-22", "close": 2.689536, "volume": 1562.0}, {"date": "1997-12-23", "close": 2.6447104, "volume": 3949.0}, {"date": "1997-12-24", "close": 2.6447104, "volume": 1896.0}, {"date": "1997-12-25", "close": 2.6447104, "volume": null}, {"date": "1997-12-26", "close": 2.6447104, "volume": null}, {"date": "1997-12-29", "close": 2.5998848, "volume": 2677.0}, {"date": "1997-12-30", "close": 2.5998848, "volume": 2677.0}, {"date": "1997-12-31", "close": 2.5998848, "volume": 9101.0}, {"date": "1998-01-01", "close": 2.5998848, "volume": null}, {"date": "1998-01-02", "close": 2.5550592, "volume": 7808.0}, {"date": "1998-01-05", "close": 2.5550592, "volume": 11963.0}, {"date": "1998-01-06", "close": 2.5102336, "volume": 10903.0}, {"date": "1998-01-07", "close": 2.5102336, "volume": 9401.0}, {"date": "1998-01-08", "close": 2.465408, "volume": 3123.0}, {"date": "1998-01-09", "close": 2.41161728, "volume": 25789.0}, {"date": "1998-01-12", "close": 2.24128, "volume": 43323.0}, {"date": "1998-01-13", "close": 2.24128, "volume": 22271.0}, {"date": "1998-01-14", "close": 2.31300096, "volume": 20651.0}, {"date": "1998-01-15", "close": 2.4205824, "volume": 14163.0}, {"date": "1998-01-16", "close": 2.465408, "volume": 11938.0}, {"date": "1998-01-19", "close": 2.45644288, "volume": 10056.0}, {"date": "1998-01-20", "close": 2.3309312, "volume": 14947.0}, {"date": "1998-01-21", "close": 2.4205824, "volume": 5577.0}, {"date": "1998-01-22", "close": 2.43851264, "volume": 2897.0}, {"date": "1998-01-23", "close": 2.4205824, "volume": 5037.0}, {"date": "1998-01-26", "close": 2.4205824, "volume": null}, {"date": "1998-01-27", "close": 2.38472192, "volume": 6346.0}, {"date": "1998-01-28", "close": 2.4205824, "volume": 20388.0}, {"date": "1998-01-29", "close": 2.42954752, "volume": 12635.0}, {"date": "1998-01-30", "close": 2.3309312, "volume": 5888.0}, {"date": "1998-02-02", "close": 2.3757568, "volume": 89792.0}, {"date": "1998-02-03", "close": 2.33989632, "volume": 8254.0}, {"date": "1998-02-04", "close": 2.33989632, "volume": null}, {"date": "1998-02-05", "close": 2.3757568, "volume": 22979.0}, {"date": "1998-02-06", "close": 2.3309312, "volume": 2632.0}, {"date": "1998-02-09", "close": 2.3309312, "volume": 29671.0}, {"date": "1998-02-10", "close": 2.3309312, "volume": 16121.0}, {"date": "1998-02-11", "close": 2.3309312, "volume": 21416.0}, {"date": "1998-02-12", "close": 2.3757568, "volume": 9757.0}, {"date": "1998-02-13", "close": 2.3309312, "volume": 8454.0}, {"date": "1998-02-16", "close": 2.34886144, "volume": 1900.0}, {"date": "1998-02-17", "close": 2.34886144, "volume": 2897.0}, {"date": "1998-02-18", "close": 2.3757568, "volume": 3796.0}, {"date": "1998-02-19", "close": 2.3309312, "volume": 8366.0}, {"date": "1998-02-20", "close": 2.34886144, "volume": 3904.0}, {"date": "1998-02-23", "close": 2.3757568, "volume": 3279.0}, {"date": "1998-02-24", "close": 2.2861056, "volume": 19101.0}, {"date": "1998-02-25", "close": 2.3309312, "volume": 4323.0}, {"date": "1998-02-26", "close": 2.49230336, "volume": 42049.0}, {"date": "1998-02-27", "close": 2.53712896, "volume": 20364.0}, {"date": "1998-03-02", "close": 2.5998848, "volume": 4954.0}, {"date": "1998-03-03", "close": 2.7343616, "volume": 619311.0}, {"date": "1998-03-04", "close": 2.71643136, "volume": 16230.0}, {"date": "1998-03-05", "close": 2.689536, "volume": 5912.0}, {"date": "1998-03-06", "close": 2.6447104, "volume": 20859.0}, {"date": "1998-03-09", "close": 2.5550592, "volume": 37074.0}, {"date": "1998-03-10", "close": 2.5550592, "volume": null}, {"date": "1998-03-11", "close": 2.58195456, "volume": 27886.0}, {"date": "1998-03-12", "close": 2.5998848, "volume": 2008.0}, {"date": "1998-03-13", "close": 2.70746624, "volume": 12939.0}, {"date": "1998-03-16", "close": 2.76125696, "volume": 56684.0}, {"date": "1998-03-17", "close": 2.76125696, "volume": 17847.0}, {"date": "1998-03-18", "close": 2.7791872, "volume": 30563.0}, {"date": "1998-03-19", "close": 2.76125696, "volume": 6916.0}, {"date": "1998-03-20", "close": 2.7343616, "volume": 10597.0}, {"date": "1998-03-23", "close": 2.7343616, "volume": 12493.0}, {"date": "1998-03-24", "close": 2.7343616, "volume": 23982.0}, {"date": "1998-03-25", "close": 2.7343616, "volume": 15170.0}, {"date": "1998-03-26", "close": 2.6447104, "volume": 9481.0}, {"date": "1998-03-27", "close": 2.6447104, "volume": null}, {"date": "1998-03-30", "close": 2.7343616, "volume": 5577.0}, {"date": "1998-03-31", "close": 2.74332672, "volume": 10039.0}, {"date": "1998-04-01", "close": 2.74332672, "volume": null}, {"date": "1998-04-02", "close": 2.7343616, "volume": 4239.0}, {"date": "1998-04-03", "close": 2.65367552, "volume": 10728.0}, {"date": "1998-04-06", "close": 2.65367552, "volume": 26436.0}, {"date": "1998-04-07", "close": 2.71643136, "volume": 5689.0}, {"date": "1998-04-08", "close": 2.71643136, "volume": 7473.0}, {"date": "1998-04-09", "close": 2.72539648, "volume": 1450.0}, {"date": "1998-04-10", "close": 2.72539648, "volume": null}, {"date": "1998-04-13", "close": 2.72539648, "volume": null}, {"date": "1998-04-14", "close": 2.72539648, "volume": 2789.0}, {"date": "1998-04-15", "close": 2.72539648, "volume": 37021.0}, {"date": "1998-04-16", "close": 2.689536, "volume": 17345.0}, {"date": "1998-04-17", "close": 2.689536, "volume": 12361.0}, {"date": "1998-04-20", "close": 2.689536, "volume": 56094.0}, {"date": "1998-04-21", "close": 2.69850112, "volume": 8120.0}, {"date": "1998-04-22", "close": 2.72539648, "volume": 5131.0}, {"date": "1998-04-23", "close": 2.7343616, "volume": 1506.0}, {"date": "1998-04-24", "close": 2.72539648, "volume": 2342.0}, {"date": "1998-04-27", "close": 2.7343616, "volume": 12473.0}, {"date": "1998-04-28", "close": 2.76125696, "volume": 6647.0}, {"date": "1998-04-29", "close": 2.7791872, "volume": 18347.0}, {"date": "1998-04-30", "close": 2.7791872, "volume": 864.0}, {"date": "1998-05-01", "close": 2.7791872, "volume": 12658.0}, {"date": "1998-05-04", "close": 2.8688384, "volume": 15477.0}, {"date": "1998-05-05", "close": 2.96745472, "volume": 9760.0}, {"date": "1998-05-06", "close": 2.9584896, "volume": 19074.0}, {"date": "1998-05-07", "close": 2.9584896, "volume": 24509.0}, {"date": "1998-05-08", "close": 2.913664, "volume": 15281.0}, {"date": "1998-05-11", "close": 2.913664, "volume": 15951.0}, {"date": "1998-05-12", "close": 2.913664, "volume": null}, {"date": "1998-05-13", "close": 2.89573376, "volume": 10039.0}, {"date": "1998-05-14", "close": 2.89573376, "volume": 6023.0}, {"date": "1998-05-15", "close": 2.913664, "volume": 16470.0}, {"date": "1998-05-18", "close": 2.7791872, "volume": 15058.0}, {"date": "1998-05-19", "close": 2.7791872, "volume": 1115.0}, {"date": "1998-05-20", "close": 2.7791872, "volume": 7641.0}, {"date": "1998-05-21", "close": 2.7791872, "volume": 70008.0}, {"date": "1998-05-22", "close": 2.7791872, "volume": 77035.0}, {"date": "1998-05-25", "close": 2.7791872, "volume": 2789.0}, {"date": "1998-05-26", "close": 2.8240128, "volume": 4518.0}, {"date": "1998-05-27", "close": 2.8688384, "volume": 6637.0}, {"date": "1998-05-28", "close": 2.8688384, "volume": 5744.0}, {"date": "1998-05-29", "close": 2.913664, "volume": 47796.0}, {"date": "1998-06-01", "close": 2.913664, "volume": null}, {"date": "1998-06-02", "close": 2.8240128, "volume": 16732.0}, {"date": "1998-06-03", "close": 2.85090816, "volume": 10039.0}, {"date": "1998-06-04", "close": 2.7791872, "volume": 17847.0}, {"date": "1998-06-05", "close": 2.8240128, "volume": 3346.0}, {"date": "1998-06-08", "close": 2.8240128, "volume": null}, {"date": "1998-06-09", "close": 2.689536, "volume": 13138.0}, {"date": "1998-06-10", "close": 2.689536, "volume": 4685.0}, {"date": "1998-06-11", "close": 2.689536, "volume": 9580.0}, {"date": "1998-06-12", "close": 2.689536, "volume": null}, {"date": "1998-06-15", "close": 2.689536, "volume": 2231.0}, {"date": "1998-06-16", "close": 2.689536, "volume": null}, {"date": "1998-06-17", "close": 2.5550592, "volume": 44617.0}, {"date": "1998-06-18", "close": 2.6447104, "volume": 12827.0}, {"date": "1998-06-19", "close": 2.66264064, "volume": 1020.0}, {"date": "1998-06-22", "close": 2.66264064, "volume": 6693.0}, {"date": "1998-06-23", "close": 2.6447104, "volume": 9481.0}, {"date": "1998-06-24", "close": 2.6447104, "volume": null}, {"date": "1998-06-25", "close": 2.63574528, "volume": 2231.0}, {"date": "1998-06-26", "close": 2.5998848, "volume": 34355.0}, {"date": "1998-06-29", "close": 2.5998848, "volume": 95704.0}, {"date": "1998-06-30", "close": 2.5998848, "volume": 6142.0}, {"date": "1998-07-01", "close": 2.63574528, "volume": 11460.0}, {"date": "1998-07-02", "close": 2.67160576, "volume": 33017.0}, {"date": "1998-07-03", "close": 2.68057088, "volume": 14983.0}, {"date": "1998-07-06", "close": 2.7343616, "volume": 26826.0}, {"date": "1998-07-07", "close": 2.69850112, "volume": 948.0}, {"date": "1998-07-08", "close": 2.70746624, "volume": 4462.0}, {"date": "1998-07-09", "close": 2.70746624, "volume": 3346.0}, {"date": "1998-07-10", "close": 2.74332672, "volume": 4482.0}, {"date": "1998-07-13", "close": 2.74332672, "volume": 4573.0}, {"date": "1998-07-14", "close": 2.74332672, "volume": null}, {"date": "1998-07-15", "close": 2.74332672, "volume": null}, {"date": "1998-07-16", "close": 2.69850112, "volume": 2099.0}, {"date": "1998-07-17", "close": 2.7791872, "volume": 50892.0}, {"date": "1998-07-20", "close": 2.78815232, "volume": 4685.0}, {"date": "1998-07-21", "close": 2.7791872, "volume": 3480.0}, {"date": "1998-07-22", "close": 2.7791872, "volume": 2989.0}, {"date": "1998-07-23", "close": 2.7791872, "volume": null}, {"date": "1998-07-24", "close": 2.7343616, "volume": 49079.0}, {"date": "1998-07-27", "close": 2.7343616, "volume": 9057.0}, {"date": "1998-07-28", "close": 2.7343616, "volume": 7340.0}, {"date": "1998-07-29", "close": 2.70746624, "volume": 7064.0}, {"date": "1998-07-30", "close": 2.7791872, "volume": 16732.0}, {"date": "1998-07-31", "close": 2.7791872, "volume": 13906.0}, {"date": "1998-08-03", "close": 2.7791872, "volume": 2467.0}, {"date": "1998-08-04", "close": 2.77022208, "volume": 8803.0}, {"date": "1998-08-05", "close": 2.77022208, "volume": 13385.0}, {"date": "1998-08-06", "close": 2.7343616, "volume": 9705.0}, {"date": "1998-08-07", "close": 2.76125696, "volume": 7529.0}, {"date": "1998-08-10", "close": 2.76125696, "volume": 4824.0}, {"date": "1998-08-11", "close": 2.76125696, "volume": 5947.0}, {"date": "1998-08-12", "close": 2.76125696, "volume": 25842.0}, {"date": "1998-08-13", "close": 2.7791872, "volume": 18962.0}, {"date": "1998-08-14", "close": 2.8688384, "volume": 17735.0}, {"date": "1998-08-17", "close": 2.8688384, "volume": 1859.0}, {"date": "1998-08-18", "close": 2.8240128, "volume": 1896.0}, {"date": "1998-08-19", "close": 2.8688384, "volume": 10845.0}, {"date": "1998-08-20", "close": 2.913664, "volume": 5114.0}, {"date": "1998-08-21", "close": 2.913664, "volume": 1244.0}, {"date": "1998-08-24", "close": 2.913664, "volume": 8117.0}, {"date": "1998-08-25", "close": 2.8688384, "volume": 5940.0}, {"date": "1998-08-26", "close": 2.85090816, "volume": 6693.0}, {"date": "1998-08-27", "close": 2.85090816, "volume": 1004.0}, {"date": "1998-08-28", "close": 2.7343616, "volume": 7390.0}, {"date": "1998-08-31", "close": 2.66264064, "volume": 13999.0}, {"date": "1998-09-01", "close": 2.5998848, "volume": 10875.0}, {"date": "1998-09-02", "close": 2.689536, "volume": 17250.0}, {"date": "1998-09-03", "close": 2.69850112, "volume": 8655.0}, {"date": "1998-09-04", "close": 2.8688384, "volume": 80013.0}, {"date": "1998-09-07", "close": 2.90469888, "volume": 58914.0}, {"date": "1998-09-08", "close": 2.85987328, "volume": 13441.0}, {"date": "1998-09-09", "close": 2.85987328, "volume": 88677.0}, {"date": "1998-09-10", "close": 2.913664, "volume": 13536.0}, {"date": "1998-09-11", "close": 2.93159424, "volume": 4573.0}, {"date": "1998-09-14", "close": 2.913664, "volume": 7027.0}, {"date": "1998-09-15", "close": 2.87780352, "volume": 7808.0}, {"date": "1998-09-16", "close": 2.85987328, "volume": 7962.0}, {"date": "1998-09-17", "close": 2.85987328, "volume": 2398.0}, {"date": "1998-09-18", "close": 2.7791872, "volume": 15281.0}, {"date": "1998-09-21", "close": 2.79711744, "volume": 12438.0}, {"date": "1998-09-22", "close": 2.8240128, "volume": 1117.0}, {"date": "1998-09-23", "close": 2.80608256, "volume": 3817.0}, {"date": "1998-09-24", "close": 2.8240128, "volume": 14420.0}, {"date": "1998-09-25", "close": 2.8688384, "volume": 3346.0}, {"date": "1998-09-28", "close": 2.8240128, "volume": 7808.0}, {"date": "1998-09-29", "close": 2.8240128, "volume": 113774.0}, {"date": "1998-09-30", "close": 2.8688384, "volume": 9258.0}, {"date": "1998-10-01", "close": 2.8240128, "volume": 10150.0}, {"date": "1998-10-02", "close": 2.8240128, "volume": null}, {"date": "1998-10-05", "close": 2.84194304, "volume": 9174.0}, {"date": "1998-10-06", "close": 2.84194304, "volume": 5689.0}, {"date": "1998-10-07", "close": 2.8688384, "volume": 223.0}, {"date": "1998-10-08", "close": 2.88676864, "volume": 11712.0}, {"date": "1998-10-09", "close": 2.84194304, "volume": 3346.0}, {"date": "1998-10-12", "close": 2.84194304, "volume": 37403.0}, {"date": "1998-10-13", "close": 2.83297792, "volume": 16397.0}, {"date": "1998-10-14", "close": 2.8688384, "volume": 4783.0}, {"date": "1998-10-15", "close": 2.83297792, "volume": 9816.0}, {"date": "1998-10-16", "close": 2.8688384, "volume": 96095.0}, {"date": "1998-10-19", "close": 2.8688384, "volume": 7362.0}, {"date": "1998-10-20", "close": 2.8688384, "volume": 17847.0}, {"date": "1998-10-21", "close": 2.8688384, "volume": 28912.0}, {"date": "1998-10-22", "close": 2.913664, "volume": 30117.0}, {"date": "1998-10-23", "close": 2.913664, "volume": 837.0}, {"date": "1998-10-26", "close": 2.913664, "volume": 2454.0}, {"date": "1998-10-27", "close": 3.0033152, "volume": 10233.0}, {"date": "1998-10-28", "close": 3.0033152, "volume": 2442.0}, {"date": "1998-10-29", "close": 3.137792, "volume": 17568.0}, {"date": "1998-10-30", "close": 3.4067456, "volume": 32682.0}, {"date": "1998-11-02", "close": 3.19158272, "volume": 18070.0}, {"date": "1998-11-03", "close": 3.137792, "volume": 4183.0}, {"date": "1998-11-04", "close": 3.187996672, "volume": 5019.0}, {"date": "1998-11-05", "close": 3.19158272, "volume": 2231.0}, {"date": "1998-11-06", "close": 3.3170944, "volume": 2956.0}, {"date": "1998-11-09", "close": 3.4067456, "volume": 16293.0}, {"date": "1998-11-10", "close": 3.2722688, "volume": 18350.0}, {"date": "1998-11-11", "close": 3.2722688, "volume": 1365.0}, {"date": "1998-11-12", "close": 3.3170944, "volume": 5856.0}, {"date": "1998-11-13", "close": 3.2722688, "volume": 11008.0}, {"date": "1998-11-16", "close": 3.36192, "volume": 223.0}, {"date": "1998-11-17", "close": 3.4067456, "volume": 11824.0}, {"date": "1998-11-18", "close": 3.4067456, "volume": 2045.0}, {"date": "1998-11-19", "close": 3.38881536, "volume": 16137.0}, {"date": "1998-11-20", "close": 3.4515712, "volume": 5756.0}, {"date": "1998-11-23", "close": 3.4515712, "volume": 4568.0}, {"date": "1998-11-24", "close": 3.50536192, "volume": 5767.0}, {"date": "1998-11-25", "close": 3.55018752, "volume": 4741.0}, {"date": "1998-11-26", "close": 3.55018752, "volume": 40892.0}, {"date": "1998-11-27", "close": 3.586048, "volume": 32242.0}, {"date": "1998-11-30", "close": 3.586048, "volume": 12236.0}, {"date": "1998-12-01", "close": 3.6308736, "volume": 21361.0}, {"date": "1998-12-02", "close": 3.69362944, "volume": 5466.0}, {"date": "1998-12-03", "close": 3.7205248, "volume": 15616.0}, {"date": "1998-12-04", "close": 3.810176, "volume": 3235.0}, {"date": "1998-12-07", "close": 3.8550016, "volume": 11489.0}, {"date": "1998-12-08", "close": 3.8998272, "volume": 6511.0}, {"date": "1998-12-09", "close": 3.8550016, "volume": 12827.0}, {"date": "1998-12-10", "close": 3.9446528, "volume": 81761.0}, {"date": "1998-12-11", "close": 3.91775744, "volume": 15728.0}, {"date": "1998-12-14", "close": 3.9894784, "volume": 41160.0}, {"date": "1998-12-15", "close": 3.99844352, "volume": 3207.0}, {"date": "1998-12-16", "close": 3.9446528, "volume": 2565.0}, {"date": "1998-12-17", "close": 3.810176, "volume": 19372.0}, {"date": "1998-12-18", "close": 3.9446528, "volume": 15505.0}, {"date": "1998-12-21", "close": 3.90879232, "volume": 1339.0}, {"date": "1998-12-22", "close": 3.90879232, "volume": null}, {"date": "1998-12-23", "close": 3.810176, "volume": 10039.0}, {"date": "1998-12-24", "close": 3.810176, "volume": 5521.0}, {"date": "1998-12-25", "close": 3.810176, "volume": null}, {"date": "1998-12-28", "close": 3.810176, "volume": null}, {"date": "1998-12-29", "close": 3.810176, "volume": 11210.0}, {"date": "1998-12-30", "close": 3.83707136, "volume": 4685.0}, {"date": "1998-12-31", "close": 3.9446528, "volume": 7752.0}, {"date": "1999-01-01", "close": 3.9446528, "volume": null}, {"date": "1999-01-04", "close": 3.8998272, "volume": 2789.0}, {"date": "1999-01-05", "close": 3.8550016, "volume": 2319.0}, {"date": "1999-01-06", "close": 3.92672256, "volume": 6091.0}, {"date": "1999-01-07", "close": 3.92672256, "volume": 28756.0}, {"date": "1999-01-08", "close": 3.8998272, "volume": 16196.0}, {"date": "1999-01-11", "close": 3.92672256, "volume": 30879.0}, {"date": "1999-01-12", "close": 3.92672256, "volume": 3012.0}, {"date": "1999-01-13", "close": 3.9894784, "volume": 15739.0}, {"date": "1999-01-14", "close": 3.9894784, "volume": null}, {"date": "1999-01-15", "close": 3.92672256, "volume": 7651.0}, {"date": "1999-01-18", "close": 3.9446528, "volume": 6693.0}, {"date": "1999-01-19", "close": 3.99844352, "volume": 4214.0}, {"date": "1999-01-20", "close": 4.0791296, "volume": 42465.0}, {"date": "1999-01-21", "close": 4.3032576, "volume": 39040.0}, {"date": "1999-01-22", "close": 4.3032576, "volume": 7457.0}, {"date": "1999-01-25", "close": 4.1239552, "volume": 14262.0}, {"date": "1999-01-26", "close": 4.1239552, "volume": null}, {"date": "1999-01-27", "close": 4.14188544, "volume": 36475.0}, {"date": "1999-01-28", "close": 4.258432, "volume": 2370.0}, {"date": "1999-01-29", "close": 4.3929088, "volume": 6925.0}, {"date": "1999-02-01", "close": 4.48256, "volume": 14807.0}, {"date": "1999-02-02", "close": 4.930816, "volume": 7282.0}, {"date": "1999-02-03", "close": 4.74254848, "volume": 6330.0}, {"date": "1999-02-04", "close": 4.7515136, "volume": 9035.0}, {"date": "1999-02-05", "close": 4.6618624, "volume": 12426.0}, {"date": "1999-02-08", "close": 4.6170368, "volume": 7808.0}, {"date": "1999-02-09", "close": 4.68875776, "volume": 5763.0}, {"date": "1999-02-10", "close": 4.68875776, "volume": 8299.0}, {"date": "1999-02-11", "close": 4.6618624, "volume": 892.0}, {"date": "1999-02-12", "close": 4.7515136, "volume": 8046.0}, {"date": "1999-02-15", "close": 4.7515136, "volume": 3666.0}, {"date": "1999-02-16", "close": 4.7515136, "volume": 6023.0}, {"date": "1999-02-17", "close": 4.706688, "volume": 1037.0}, {"date": "1999-02-18", "close": 4.706688, "volume": 7274.0}, {"date": "1999-02-19", "close": 4.73358336, "volume": 19298.0}, {"date": "1999-02-22", "close": 4.67082752, "volume": 113.0}, {"date": "1999-02-23", "close": 4.67979264, "volume": 22420.0}, {"date": "1999-02-24", "close": 4.68875776, "volume": 1955.0}, {"date": "1999-02-25", "close": 4.7515136, "volume": 19480.0}, {"date": "1999-02-26", "close": 4.7963392, "volume": 3235.0}, {"date": "1999-03-01", "close": 4.930816, "volume": 9704.0}, {"date": "1999-03-02", "close": 4.8859904, "volume": 3346.0}, {"date": "1999-03-03", "close": 4.85012992, "volume": 1339.0}, {"date": "1999-03-04", "close": 5.2894208, "volume": 21584.0}, {"date": "1999-03-05", "close": 5.3342464, "volume": 8299.0}, {"date": "1999-03-08", "close": 5.0652928, "volume": 5584733.0}, {"date": "1999-03-09", "close": 5.05632768, "volume": 279171.0}, {"date": "1999-03-10", "close": 5.2445952, "volume": 43329.0}, {"date": "1999-03-11", "close": 5.1101184, "volume": 14597.0}, {"date": "1999-03-12", "close": 5.1101184, "volume": 4395.0}, {"date": "1999-03-15", "close": 5.0652928, "volume": 64199.0}, {"date": "1999-03-16", "close": 5.1101184, "volume": 317899.0}, {"date": "1999-03-17", "close": 5.1101184, "volume": 66329.0}, {"date": "1999-03-18", "close": 5.379072, "volume": 636856.0}, {"date": "1999-03-19", "close": 5.379072, "volume": 83078.0}, {"date": "1999-03-22", "close": 5.4238976, "volume": 85823.0}, {"date": "1999-03-23", "close": 5.5583744, "volume": 47415.0}, {"date": "1999-03-24", "close": 5.5135488, "volume": 31901.0}, {"date": "1999-03-25", "close": 5.5135488, "volume": 56080.0}, {"date": "1999-03-26", "close": 5.48665344, "volume": 17836.0}, {"date": "1999-03-29", "close": 5.379072, "volume": 150864.0}, {"date": "1999-03-30", "close": 5.4238976, "volume": 48633.0}, {"date": "1999-03-31", "close": 5.5135488, "volume": 71304.0}, {"date": "1999-04-01", "close": 5.5135488, "volume": 10039.0}, {"date": "1999-04-02", "close": 5.5135488, "volume": null}, {"date": "1999-04-05", "close": 5.5135488, "volume": null}, {"date": "1999-04-06", "close": 5.3342464, "volume": 4729.0}, {"date": "1999-04-07", "close": 5.379072, "volume": 18604.0}, {"date": "1999-04-08", "close": 5.379072, "volume": 4867.0}, {"date": "1999-04-09", "close": 5.379072, "volume": 4748.0}, {"date": "1999-04-12", "close": 5.2894208, "volume": 3781.0}, {"date": "1999-04-13", "close": 5.2445952, "volume": 1673.0}, {"date": "1999-04-14", "close": 5.154944, "volume": 62598.0}, {"date": "1999-04-15", "close": 5.1997696, "volume": 22392.0}, {"date": "1999-04-16", "close": 5.3342464, "volume": 30015.0}, {"date": "1999-04-19", "close": 5.4238976, "volume": 64668.0}, {"date": "1999-04-20", "close": 5.379072, "volume": 9950.0}, {"date": "1999-04-21", "close": 5.2894208, "volume": 17429.0}, {"date": "1999-04-22", "close": 5.37010688, "volume": 13497.0}, {"date": "1999-04-23", "close": 5.3342464, "volume": 10440.0}, {"date": "1999-04-26", "close": 5.3342464, "volume": 2387.0}, {"date": "1999-04-27", "close": 5.2894208, "volume": 18430.0}, {"date": "1999-04-28", "close": 5.2894208, "volume": 230772.0}, {"date": "1999-04-29", "close": 5.4687232, "volume": 40501.0}, {"date": "1999-04-30", "close": 5.6032, "volume": 40072.0}, {"date": "1999-05-03", "close": 6.499712, "volume": 47406.0}, {"date": "1999-05-04", "close": 7.0824448, "volume": 168790.0}, {"date": "1999-05-05", "close": 6.72384, "volume": 56885.0}, {"date": "1999-05-06", "close": 7.07347968, "volume": 41639.0}, {"date": "1999-05-07", "close": 6.8583168, "volume": 11534.0}, {"date": "1999-05-10", "close": 6.947968, "volume": 18198.0}, {"date": "1999-05-11", "close": 7.0824448, "volume": 94817.0}, {"date": "1999-05-12", "close": 6.8583168, "volume": 11946.0}, {"date": "1999-05-13", "close": 6.8134912, "volume": 10253.0}, {"date": "1999-05-14", "close": 6.71487488, "volume": 21639.0}, {"date": "1999-05-17", "close": 6.49074688, "volume": 27908.0}, {"date": "1999-05-18", "close": 6.72384, "volume": 6626.0}, {"date": "1999-05-19", "close": 6.5445376, "volume": 8979.0}, {"date": "1999-05-20", "close": 6.6790144, "volume": 7635.0}, {"date": "1999-05-21", "close": 6.72384, "volume": 24654.0}, {"date": "1999-05-24", "close": 6.71487488, "volume": 18739.0}, {"date": "1999-05-25", "close": 6.499712, "volume": 37943.0}, {"date": "1999-05-26", "close": 6.499712, "volume": 2832.0}, {"date": "1999-05-27", "close": 6.4548864, "volume": 5633.0}, {"date": "1999-05-28", "close": 6.4548864, "volume": 2565.0}, {"date": "1999-05-31", "close": 6.499712, "volume": 14054.0}, {"date": "1999-06-01", "close": 6.67004928, "volume": 223.0}, {"date": "1999-06-02", "close": 6.72384, "volume": 30881.0}, {"date": "1999-06-03", "close": 6.72384, "volume": 8684.0}, {"date": "1999-06-04", "close": 6.72384, "volume": 28444.0}, {"date": "1999-06-07", "close": 6.8134912, "volume": 17889.0}, {"date": "1999-06-08", "close": 6.9031424, "volume": 27201.0}, {"date": "1999-06-09", "close": 6.9031424, "volume": 9671.0}, {"date": "1999-06-10", "close": 6.8134912, "volume": 1115.0}, {"date": "1999-06-11", "close": 6.71487488, "volume": 3330.0}, {"date": "1999-06-14", "close": 6.71487488, "volume": null}, {"date": "1999-06-15", "close": 6.499712, "volume": 3346.0}, {"date": "1999-06-16", "close": 6.4548864, "volume": 9927.0}, {"date": "1999-06-17", "close": 6.51764224, "volume": 9424.0}, {"date": "1999-06-18", "close": 6.4548864, "volume": 7865.0}, {"date": "1999-06-21", "close": 6.42799104, "volume": 49613.0}, {"date": "1999-06-22", "close": 6.5445376, "volume": 7139.0}, {"date": "1999-06-23", "close": 6.51764224, "volume": 31009.0}, {"date": "1999-06-24", "close": 6.5893632, "volume": 10429.0}, {"date": "1999-06-25", "close": 6.56246784, "volume": 33575.0}, {"date": "1999-06-28", "close": 6.499712, "volume": 70335.0}, {"date": "1999-06-29", "close": 6.42799104, "volume": 20926.0}, {"date": "1999-06-30", "close": 6.5445376, "volume": 59772.0}, {"date": "1999-07-01", "close": 6.58039808, "volume": 12169.0}, {"date": "1999-07-02", "close": 6.58039808, "volume": 5577.0}, {"date": "1999-07-05", "close": 6.64315392, "volume": 33699.0}, {"date": "1999-07-06", "close": 6.66108416, "volume": 26349.0}, {"date": "1999-07-07", "close": 6.6341888, "volume": 14121.0}, {"date": "1999-07-08", "close": 6.5445376, "volume": 6860.0}, {"date": "1999-07-09", "close": 6.61625856, "volume": 8120.0}, {"date": "1999-07-12", "close": 6.6790144, "volume": 14947.0}, {"date": "1999-07-13", "close": 6.6790144, "volume": 10987.0}, {"date": "1999-07-14", "close": 6.71487488, "volume": 4088.0}, {"date": "1999-07-15", "close": 6.6790144, "volume": 15995.0}, {"date": "1999-07-16", "close": 6.6341888, "volume": 15589.0}, {"date": "1999-07-19", "close": 6.70590976, "volume": 16188.0}, {"date": "1999-07-20", "close": 6.7686656, "volume": 52613.0}, {"date": "1999-07-21", "close": 6.89417728, "volume": 34924.0}, {"date": "1999-07-22", "close": 7.0824448, "volume": 9453.0}, {"date": "1999-07-23", "close": 7.11830528, "volume": 20496.0}, {"date": "1999-07-26", "close": 7.0824448, "volume": 5665.0}, {"date": "1999-07-27", "close": 7.172096, "volume": 69003.0}, {"date": "1999-07-28", "close": 7.172096, "volume": 34802.0}, {"date": "1999-07-29", "close": 7.19002624, "volume": 23880.0}, {"date": "1999-07-30", "close": 7.19899136, "volume": 28310.0}, {"date": "1999-08-02", "close": 7.8893056, "volume": 54732.0}, {"date": "1999-08-03", "close": 8.0237824, "volume": 33287.0}, {"date": "1999-08-04", "close": 8.292736, "volume": 41636.0}, {"date": "1999-08-05", "close": 8.36445696, "volume": 35898.0}, {"date": "1999-08-06", "close": 8.292736, "volume": 1689116.0}, {"date": "1999-08-09", "close": 8.2030848, "volume": 29782.0}, {"date": "1999-08-10", "close": 8.10446848, "volume": 14556.0}, {"date": "1999-08-11", "close": 8.04171264, "volume": 5807.0}, {"date": "1999-08-12", "close": 8.1582592, "volume": 9794.0}, {"date": "1999-08-13", "close": 8.2479104, "volume": 4300.0}, {"date": "1999-08-16", "close": 8.1582592, "volume": 8295.0}, {"date": "1999-08-17", "close": 8.1134336, "volume": 5298.0}, {"date": "1999-08-18", "close": 8.242531328, "volume": 37119.0}, {"date": "1999-08-19", "close": 8.1582592, "volume": 16749.0}, {"date": "1999-08-20", "close": 8.1582592, "volume": 33475.0}, {"date": "1999-08-23", "close": 8.09550336, "volume": 32761.0}, {"date": "1999-08-24", "close": 8.1134336, "volume": 11048.0}, {"date": "1999-08-25", "close": 8.14929408, "volume": 7641.0}, {"date": "1999-08-26", "close": 8.2030848, "volume": 24662.0}, {"date": "1999-08-27", "close": 8.202188288, "volume": 20424.0}, {"date": "1999-08-30", "close": 8.2030848, "volume": 1428.0}, {"date": "1999-08-31", "close": 8.2030848, "volume": 4407.0}, {"date": "1999-09-01", "close": 8.2479104, "volume": 11377.0}, {"date": "1999-09-02", "close": 8.3375616, "volume": 38803.0}, {"date": "1999-09-03", "close": 8.4272128, "volume": 53390.0}, {"date": "1999-09-06", "close": 8.91581184, "volume": 20487.0}, {"date": "1999-09-07", "close": 8.96512, "volume": 17512.0}, {"date": "1999-09-08", "close": 8.95615488, "volume": 100238.0}, {"date": "1999-09-09", "close": 8.96512, "volume": 71721.0}, {"date": "1999-09-10", "close": 9.1444224, "volume": 26824.0}, {"date": "1999-09-13", "close": 9.29682944, "volume": 15825.0}, {"date": "1999-09-14", "close": 9.3237248, "volume": 17483.0}, {"date": "1999-09-15", "close": 9.413376, "volume": 8584.0}, {"date": "1999-09-16", "close": 9.65543424, "volume": 29575.0}, {"date": "1999-09-17", "close": 9.5926784, "volume": 8051.0}, {"date": "1999-09-20", "close": 9.413376, "volume": 6410.0}, {"date": "1999-09-21", "close": 9.413376, "volume": 9338.0}, {"date": "1999-09-22", "close": 9.3237248, "volume": 3690.0}, {"date": "1999-09-23", "close": 9.2340736, "volume": 31562.0}, {"date": "1999-09-24", "close": 9.1444224, "volume": 2727.0}, {"date": "1999-09-27", "close": 9.2788992, "volume": 50548.0}, {"date": "1999-09-28", "close": 9.6823296, "volume": 16475.0}, {"date": "1999-09-29", "close": 10.08576, "volume": 32297.0}, {"date": "1999-09-30", "close": 10.4891904, "volume": 64162.0}, {"date": "1999-10-01", "close": 10.6684928, "volume": 25024.0}, {"date": "1999-10-04", "close": 10.5788416, "volume": 14573.0}, {"date": "1999-10-05", "close": 10.1754112, "volume": 5516.0}, {"date": "1999-10-06", "close": 10.08576, "volume": 5912.0}, {"date": "1999-10-07", "close": 10.3547136, "volume": 14082.0}, {"date": "1999-10-08", "close": 10.5788416, "volume": 34294.0}, {"date": "1999-10-11", "close": 10.97330688, "volume": 75253.0}, {"date": "1999-10-12", "close": 11.6994816, "volume": 46235.0}, {"date": "1999-10-13", "close": 11.3857024, "volume": 23538.0}, {"date": "1999-10-14", "close": 11.12571392, "volume": 15260.0}, {"date": "1999-10-15", "close": 11.5650048, "volume": 12752.0}, {"date": "1999-10-18", "close": 11.1167488, "volume": 27440.0}, {"date": "1999-10-19", "close": 11.46638848, "volume": 43217.0}, {"date": "1999-10-20", "close": 11.69051648, "volume": 46098.0}, {"date": "1999-10-21", "close": 11.7891328, "volume": 32169.0}, {"date": "1999-10-22", "close": 12.102912, "volume": 21947.0}, {"date": "1999-10-25", "close": 12.32704, "volume": 21106.0}, {"date": "1999-10-26", "close": 12.102912, "volume": 30865.0}, {"date": "1999-10-27", "close": 12.1477376, "volume": 92686.0}, {"date": "1999-10-28", "close": 12.4166912, "volume": 41957.0}, {"date": "1999-10-29", "close": 12.49737728, "volume": 107913.0}, {"date": "1999-11-01", "close": 12.32704, "volume": 11980.0}, {"date": "1999-11-02", "close": 12.2373888, "volume": 5461.0}, {"date": "1999-11-03", "close": 12.32704, "volume": 10028.0}, {"date": "1999-11-04", "close": 12.32704, "volume": 12101.0}, {"date": "1999-11-05", "close": 11.878784, "volume": 14071.0}, {"date": "1999-11-08", "close": 11.8339584, "volume": 40410.0}, {"date": "1999-11-09", "close": 11.654656, "volume": 13623.0}, {"date": "1999-11-10", "close": 11.6994816, "volume": 19943.0}, {"date": "1999-11-11", "close": 11.654656, "volume": 40256.0}, {"date": "1999-11-12", "close": 11.654656, "volume": 47555.0}, {"date": "1999-11-15", "close": 11.67258624, "volume": 63796.0}, {"date": "1999-11-16", "close": 11.654656, "volume": 17607.0}, {"date": "1999-11-17", "close": 12.0132608, "volume": 25125.0}, {"date": "1999-11-18", "close": 11.8339584, "volume": 16708.0}, {"date": "1999-11-19", "close": 11.6994816, "volume": 8053.0}, {"date": "1999-11-22", "close": 11.70844672, "volume": 9983.0}, {"date": "1999-11-23", "close": 11.7443072, "volume": 42152.0}, {"date": "1999-11-24", "close": 11.654656, "volume": 19883.0}, {"date": "1999-11-25", "close": 11.73534208, "volume": 17641.0}, {"date": "1999-11-26", "close": 11.654656, "volume": 28544.0}, {"date": "1999-11-29", "close": 11.654656, "volume": 14141.0}, {"date": "1999-11-30", "close": 11.654656, "volume": 5466.0}, {"date": "1999-12-01", "close": 11.6994816, "volume": 15638.0}, {"date": "1999-12-02", "close": 11.9236096, "volume": 21037.0}, {"date": "1999-12-03", "close": 11.654656, "volume": 24415.0}, {"date": "1999-12-06", "close": 11.8339584, "volume": 18856.0}, {"date": "1999-12-07", "close": 11.75775488, "volume": 25658.0}, {"date": "1999-12-08", "close": 11.76223744, "volume": 14835.0}, {"date": "1999-12-09", "close": 11.7891328, "volume": 12336.0}, {"date": "1999-12-10", "close": 11.7443072, "volume": 25310.0}, {"date": "1999-12-13", "close": 11.7443072, "volume": 8031.0}, {"date": "1999-12-14", "close": 11.7891328, "volume": 31294.0}, {"date": "1999-12-15", "close": 11.8339584, "volume": 1339.0}, {"date": "1999-12-16", "close": 11.82499328, "volume": 12385.0}, {"date": "1999-12-17", "close": 11.75327232, "volume": 8355.0}, {"date": "1999-12-20", "close": 11.7443072, "volume": 24774.0}, {"date": "1999-12-21", "close": 11.7443072, "volume": 7696.0}, {"date": "1999-12-22", "close": 11.7891328, "volume": 10601.0}, {"date": "1999-12-23", "close": 11.7443072, "volume": 4110.0}, {"date": "1999-12-24", "close": 11.78016768, "volume": 413.0}, {"date": "1999-12-27", "close": 11.78016768, "volume": null}, {"date": "1999-12-28", "close": 11.78016768, "volume": null}, {"date": "1999-12-29", "close": 11.7443072, "volume": 26324.0}, {"date": "1999-12-30", "close": 11.7443072, "volume": 6401.0}, {"date": "1999-12-31", "close": 11.7443072, "volume": null}, {"date": "2000-01-03", "close": 11.7443072, "volume": null}, {"date": "2000-01-04", "close": 11.7891328, "volume": 7560.0}, {"date": "2000-01-05", "close": 11.654656, "volume": 26639.0}, {"date": "2000-01-06", "close": 11.8339584, "volume": 59555.0}, {"date": "2000-01-07", "close": 11.8339584, "volume": 6380.0}, {"date": "2000-01-10", "close": 12.27324928, "volume": 29526.0}, {"date": "2000-01-11", "close": 13.0442496, "volume": 37711.0}, {"date": "2000-01-12", "close": 13.0442496, "volume": 71064.0}, {"date": "2000-01-13", "close": 13.0890752, "volume": 12961.0}, {"date": "2000-01-14", "close": 12.999424, "volume": 8336.0}, {"date": "2000-01-17", "close": 12.999424, "volume": 13810.0}, {"date": "2000-01-18", "close": 12.83805184, "volume": 6778.0}, {"date": "2000-01-19", "close": 12.999424, "volume": 28860.0}, {"date": "2000-01-20", "close": 13.02631936, "volume": 13492.0}, {"date": "2000-01-21", "close": 13.16079616, "volume": 2390.0}, {"date": "2000-01-24", "close": 13.2683776, "volume": 17559.0}, {"date": "2000-01-25", "close": 13.23251712, "volume": 6714.0}, {"date": "2000-01-26", "close": 13.23251712, "volume": null}, {"date": "2000-01-27", "close": 13.34906368, "volume": 19513.0}, {"date": "2000-01-28", "close": 13.44768, "volume": 39893.0}, {"date": "2000-01-31", "close": 13.6269824, "volume": 19923.0}, {"date": "2000-02-01", "close": 13.9855872, "volume": 21354.0}, {"date": "2000-02-02", "close": 13.9855872, "volume": 34262.0}, {"date": "2000-02-03", "close": 14.29040128, "volume": 37724.0}, {"date": "2000-02-07", "close": 15.4200064, "volume": 24051.0}, {"date": "2000-02-08", "close": 16.137216, "volume": 63700.0}, {"date": "2000-02-09", "close": 15.7786112, "volume": 24070.0}, {"date": "2000-02-10", "close": 15.68896, "volume": 182205.0}, {"date": "2000-02-11", "close": 15.8682624, "volume": 22309.0}, {"date": "2000-02-14", "close": 15.5993088, "volume": 177491.0}, {"date": "2000-02-16", "close": 15.7786112, "volume": 16599.0}, {"date": "2000-02-17", "close": 15.7786112, "volume": 20078.0}, {"date": "2000-02-21", "close": 15.5096576, "volume": 315044.0}, {"date": "2000-02-23", "close": 15.25863424, "volume": 14913.0}, {"date": "2000-02-24", "close": 15.26759936, "volume": 11338.0}, {"date": "2000-02-25", "close": 15.3303552, "volume": 18743.0}, {"date": "2000-02-28", "close": 15.240704, "volume": 43784.0}, {"date": "2000-02-29", "close": 15.240704, "volume": 27479.0}, {"date": "2000-03-01", "close": 15.240704, "volume": 22122.0}, {"date": "2000-03-02", "close": 15.464832, "volume": 33737.0}, {"date": "2000-03-03", "close": 15.43793664, "volume": 21768.0}, {"date": "2000-03-06", "close": 15.5544832, "volume": 43721.0}, {"date": "2000-03-07", "close": 15.4200064, "volume": 1688726.0}, {"date": "2000-03-08", "close": 15.3303552, "volume": 80666.0}, {"date": "2000-03-09", "close": 15.4200064, "volume": 42078.0}, {"date": "2000-03-10", "close": 15.4200064, "volume": 176099.0}, {"date": "2000-03-13", "close": 15.4200064, "volume": 14958.0}, {"date": "2000-03-14", "close": 15.4200064, "volume": 8310.0}, {"date": "2000-03-15", "close": 15.4200064, "volume": 17362.0}, {"date": "2000-03-16", "close": 15.4200064, "volume": 15010.0}, {"date": "2000-03-17", "close": 15.464832, "volume": 11453.0}, {"date": "2000-03-20", "close": 15.5096576, "volume": 27507.0}, {"date": "2000-03-21", "close": 15.5544832, "volume": 11659.0}, {"date": "2000-03-22", "close": 16.137216, "volume": 22048.0}, {"date": "2000-03-23", "close": 16.7647744, "volume": 36116.0}, {"date": "2000-03-24", "close": 15.8682624, "volume": 13029.0}, {"date": "2000-03-27", "close": 16.137216, "volume": 5568.0}, {"date": "2000-03-28", "close": 16.3165184, "volume": 4038.0}, {"date": "2000-03-29", "close": 16.2268672, "volume": 4676.0}, {"date": "2000-03-30", "close": 16.0027392, "volume": 11160.0}, {"date": "2000-03-31", "close": 16.361344, "volume": 26038.0}, {"date": "2000-04-03", "close": 16.5406464, "volume": 76040.0}, {"date": "2000-04-04", "close": 16.84546048, "volume": 14455.0}, {"date": "2000-04-05", "close": 16.84546048, "volume": 44154.0}, {"date": "2000-04-06", "close": 16.585472, "volume": 67994.0}, {"date": "2000-04-07", "close": 16.7647744, "volume": 8155.0}, {"date": "2000-04-10", "close": 16.9440768, "volume": 5724.0}, {"date": "2000-04-11", "close": 16.8544256, "volume": 9425.0}, {"date": "2000-04-12", "close": 17.491845632, "volume": 23827.0}, {"date": "2000-04-13", "close": 17.2130304, "volume": 127531.0}, {"date": "2000-04-14", "close": 16.9440768, "volume": 67268.0}, {"date": "2000-04-17", "close": 15.68896, "volume": 45184.0}, {"date": "2000-04-18", "close": 16.3165184, "volume": 62419.0}, {"date": "2000-04-19", "close": 16.8544256, "volume": 15141.0}, {"date": "2000-04-20", "close": 16.7647744, "volume": 11294.0}, {"date": "2000-04-26", "close": 16.585472, "volume": 4035.0}, {"date": "2000-04-27", "close": 16.585472, "volume": 22504.0}, {"date": "2000-04-28", "close": 16.8096, "volume": 3381.0}, {"date": "2000-05-01", "close": 17.033728, "volume": 3334.0}, {"date": "2000-05-02", "close": 17.3923328, "volume": 12793.0}, {"date": "2000-05-03", "close": 18.3336704, "volume": 44730.0}, {"date": "2000-05-04", "close": 17.76886784, "volume": 26280.0}, {"date": "2000-05-05", "close": 17.706112, "volume": 9891.0}, {"date": "2000-05-08", "close": 17.706112, "volume": 7247.0}, {"date": "2000-05-09", "close": 17.93024, "volume": 48318.0}, {"date": "2000-05-10", "close": 17.93024, "volume": 10242.0}, {"date": "2000-05-11", "close": 17.6164608, "volume": 117188.0}, {"date": "2000-05-12", "close": 17.706112, "volume": 14155.0}, {"date": "2000-05-15", "close": 17.5716352, "volume": 18194.0}, {"date": "2000-05-16", "close": 17.65232128, "volume": 4969.0}, {"date": "2000-05-17", "close": 16.9440768, "volume": 165837.0}, {"date": "2000-05-18", "close": 16.137216, "volume": 127394.0}, {"date": "2000-05-19", "close": 16.585472, "volume": 24253.0}, {"date": "2000-05-22", "close": 16.137216, "volume": 24344.0}, {"date": "2000-05-23", "close": 16.137216, "volume": 13943.0}, {"date": "2000-05-24", "close": 16.137216, "volume": 38656.0}, {"date": "2000-05-25", "close": 16.137216, "volume": 16720.0}, {"date": "2000-05-26", "close": 16.15514624, "volume": 8940.0}, {"date": "2000-05-29", "close": 16.3165184, "volume": 2775.0}, {"date": "2000-05-30", "close": 16.8096, "volume": 3527.0}, {"date": "2000-05-31", "close": 17.4371584, "volume": 8678.0}, {"date": "2000-06-01", "close": 17.08751872, "volume": 14738.0}, {"date": "2000-06-02", "close": 16.361344, "volume": 3175.0}, {"date": "2000-06-05", "close": 16.6751232, "volume": 5187.0}, {"date": "2000-06-06", "close": 16.2716928, "volume": 74020.0}, {"date": "2000-06-07", "close": 16.2716928, "volume": 88412.0}, {"date": "2000-06-08", "close": 16.19100672, "volume": 77355.0}, {"date": "2000-06-09", "close": 16.2268672, "volume": 20747.0}, {"date": "2000-06-14", "close": 16.2716928, "volume": 56999.0}, {"date": "2000-06-15", "close": 16.2268672, "volume": 59213.0}, {"date": "2000-06-16", "close": 16.345206784, "volume": 57568.0}, {"date": "2000-06-19", "close": 16.29858816, "volume": 102676.0}, {"date": "2000-06-20", "close": 16.2268672, "volume": 49215.0}, {"date": "2000-06-21", "close": 16.361344, "volume": 62887.0}, {"date": "2000-06-22", "close": 16.361344, "volume": 3110.0}, {"date": "2000-06-23", "close": 16.361344, "volume": 4333.0}, {"date": "2000-06-26", "close": 16.3165184, "volume": 4028.0}, {"date": "2000-06-27", "close": 16.6751232, "volume": 13200.0}, {"date": "2000-06-28", "close": 16.7199488, "volume": 16244.0}, {"date": "2000-06-29", "close": 17.1233792, "volume": 27431.0}, {"date": "2000-06-30", "close": 17.033728, "volume": 77296.0}, {"date": "2000-07-03", "close": 17.033728, "volume": 44824.0}, {"date": "2000-07-04", "close": 16.9440768, "volume": 2677.0}, {"date": "2000-07-05", "close": 16.8096, "volume": 7111.0}, {"date": "2000-07-06", "close": 17.033728, "volume": 27256.0}, {"date": "2000-07-07", "close": 17.2130304, "volume": 9266.0}, {"date": "2000-07-10", "close": 17.257856, "volume": 11474.0}, {"date": "2000-07-11", "close": 17.29371648, "volume": 14819.0}, {"date": "2000-07-12", "close": 17.37440256, "volume": 50254.0}, {"date": "2000-07-13", "close": 17.3026816, "volume": 8965.0}, {"date": "2000-07-14", "close": 17.3475072, "volume": 239225.0}, {"date": "2000-07-17", "close": 17.26682112, "volume": 22811.0}, {"date": "2000-07-18", "close": 17.32061184, "volume": 6726.0}, {"date": "2000-07-19", "close": 17.19510016, "volume": 39995.0}, {"date": "2000-07-20", "close": 17.1682048, "volume": 19170.0}, {"date": "2000-07-21", "close": 17.1233792, "volume": 102408.0}, {"date": "2000-07-24", "close": 17.033728, "volume": 5414.0}, {"date": "2000-07-25", "close": 16.86339072, "volume": 12819.0}, {"date": "2000-07-26", "close": 16.8992512, "volume": 16111.0}, {"date": "2000-07-27", "close": 16.8992512, "volume": 14607.0}, {"date": "2000-07-28", "close": 17.033728, "volume": 62857.0}, {"date": "2000-07-31", "close": 17.1682048, "volume": 10820.0}, {"date": "2000-08-01", "close": 17.32061184, "volume": 8848.0}, {"date": "2000-08-02", "close": 17.8854144, "volume": 48543.0}, {"date": "2000-08-03", "close": 18.0198912, "volume": 34004.0}, {"date": "2000-08-04", "close": 18.826752, "volume": 116353.0}, {"date": "2000-08-07", "close": 19.22121728, "volume": 46439.0}, {"date": "2000-08-08", "close": 18.81778688, "volume": 19629.0}, {"date": "2000-08-09", "close": 19.05088, "volume": 18948.0}, {"date": "2000-08-10", "close": 19.1853568, "volume": 28790.0}, {"date": "2000-08-11", "close": 19.2301824, "volume": 118103.0}, {"date": "2000-08-14", "close": 19.6784384, "volume": 12292.0}, {"date": "2000-08-15", "close": 19.723264, "volume": 9441.0}, {"date": "2000-08-16", "close": 19.499136, "volume": 7250.0}, {"date": "2000-08-17", "close": 19.6784384, "volume": 15825.0}, {"date": "2000-08-18", "close": 20.17152, "volume": 16535.0}, {"date": "2000-08-21", "close": 20.395648, "volume": 21246.0}, {"date": "2000-08-22", "close": 21.060859904, "volume": 24068.0}, {"date": "2000-08-23", "close": 20.87079936, "volume": 19784.0}, {"date": "2000-08-24", "close": 20.5749504, "volume": 23228.0}, {"date": "2000-08-25", "close": 20.395648, "volume": 14375.0}, {"date": "2000-08-28", "close": 20.52115968, "volume": 16653.0}, {"date": "2000-08-29", "close": 20.35978752, "volume": 11217.0}, {"date": "2000-08-30", "close": 20.2163456, "volume": 116451.0}, {"date": "2000-08-31", "close": 20.17152, "volume": 20348.0}, {"date": "2000-09-01", "close": 20.3508224, "volume": 12974.0}, {"date": "2000-09-04", "close": 20.3508224, "volume": 14852.0}, {"date": "2000-09-05", "close": 20.2611712, "volume": 19803.0}, {"date": "2000-09-06", "close": 20.3508224, "volume": 8003.0}, {"date": "2000-09-07", "close": 19.723264, "volume": 39144.0}, {"date": "2000-09-08", "close": 19.3198336, "volume": 28466.0}, {"date": "2000-09-11", "close": 19.3198336, "volume": 76895.0}, {"date": "2000-09-12", "close": 19.2301824, "volume": 44710.0}, {"date": "2000-09-13", "close": 19.275008, "volume": 33920.0}, {"date": "2000-09-14", "close": 19.275008, "volume": 29199.0}, {"date": "2000-09-15", "close": 19.1853568, "volume": 8279.0}, {"date": "2000-09-18", "close": 18.9164032, "volume": 6909.0}, {"date": "2000-09-19", "close": 18.7371008, "volume": 34451.0}, {"date": "2000-09-20", "close": 18.6922752, "volume": 10577.0}, {"date": "2000-09-21", "close": 18.9164032, "volume": 242036.0}, {"date": "2000-09-22", "close": 18.602624, "volume": 188347.0}, {"date": "2000-09-25", "close": 18.11850752, "volume": 1671.0}, {"date": "2000-09-26", "close": 18.5577984, "volume": 36793.0}, {"date": "2000-09-27", "close": 18.378496, "volume": 17979.0}, {"date": "2000-09-28", "close": 18.826752, "volume": 5456.0}, {"date": "2000-09-29", "close": 19.3198336, "volume": 8886.0}, {"date": "2000-10-02", "close": 19.275008, "volume": 3335.0}, {"date": "2000-10-03", "close": 19.2301824, "volume": 3313.0}, {"date": "2000-10-04", "close": 19.0957056, "volume": 13176.0}, {"date": "2000-10-05", "close": 19.1405312, "volume": 13035.0}, {"date": "2000-10-06", "close": 19.1853568, "volume": 18330.0}, {"date": "2000-10-09", "close": 19.1853568, "volume": 15490.0}, {"date": "2000-10-10", "close": 19.275008, "volume": 26511.0}, {"date": "2000-10-11", "close": 19.723264, "volume": 52453.0}, {"date": "2000-10-12", "close": 20.01911296, "volume": 6038.0}, {"date": "2000-10-13", "close": 20.3508224, "volume": 43403.0}, {"date": "2000-10-16", "close": 20.619776, "volume": 32125.0}, {"date": "2000-10-17", "close": 20.34185728, "volume": 15529.0}, {"date": "2000-10-18", "close": 20.17152, "volume": 4194.0}, {"date": "2000-10-19", "close": 20.17152, "volume": 58839.0}, {"date": "2000-10-20", "close": 20.2611712, "volume": 117299.0}, {"date": "2000-10-23", "close": 20.2611712, "volume": 317502.0}, {"date": "2000-10-24", "close": 20.9335552, "volume": 140019.0}, {"date": "2000-10-25", "close": 21.01424128, "volume": 139421.0}, {"date": "2000-10-26", "close": 20.17152, "volume": 155668.0}, {"date": "2000-10-27", "close": 20.4404736, "volume": 91414.0}, {"date": "2000-10-30", "close": 20.3508224, "volume": 15522.0}, {"date": "2000-10-31", "close": 20.4404736, "volume": 48167.0}, {"date": "2000-11-01", "close": 20.619776, "volume": 156589.0}, {"date": "2000-11-02", "close": 20.619776, "volume": 15117.0}, {"date": "2000-11-03", "close": 20.4404736, "volume": 49294.0}, {"date": "2000-11-06", "close": 20.6646016, "volume": 13159.0}, {"date": "2000-11-07", "close": 20.6646016, "volume": 7630.0}, {"date": "2000-11-08", "close": 20.4852992, "volume": 23484.0}, {"date": "2000-11-09", "close": 20.619776, "volume": 10453.0}, {"date": "2000-11-10", "close": 21.068032, "volume": 20754.0}, {"date": "2000-11-13", "close": 21.068032, "volume": 11350.0}, {"date": "2000-11-14", "close": 21.1128576, "volume": 12950.0}, {"date": "2000-11-15", "close": 21.1576832, "volume": 28621.0}, {"date": "2000-11-16", "close": 21.4266368, "volume": 16216.0}, {"date": "2000-11-17", "close": 21.3369856, "volume": 435.0}, {"date": "2000-11-20", "close": 20.98734592, "volume": 7069.0}, {"date": "2000-11-21", "close": 20.8887296, "volume": 56150.0}, {"date": "2000-11-22", "close": 21.05906688, "volume": 3937.0}, {"date": "2000-11-23", "close": 20.9783808, "volume": 4746.0}, {"date": "2000-11-24", "close": 20.9783808, "volume": 31573.0}, {"date": "2000-11-27", "close": 21.1576832, "volume": 79872.0}, {"date": "2000-11-28", "close": 21.2025088, "volume": 127559.0}, {"date": "2000-11-29", "close": 21.068032, "volume": 276521.0}, {"date": "2000-11-30", "close": 21.068032, "volume": 65079.0}, {"date": "2000-12-01", "close": 20.9783808, "volume": 12627.0}, {"date": "2000-12-04", "close": 20.619776, "volume": 9353.0}, {"date": "2000-12-05", "close": 21.1576832, "volume": 15365.0}, {"date": "2000-12-06", "close": 21.2025088, "volume": 34292.0}, {"date": "2000-12-07", "close": 21.068032, "volume": 11899.0}, {"date": "2000-12-08", "close": 20.6646016, "volume": 11473.0}, {"date": "2000-12-11", "close": 20.619776, "volume": 14507.0}, {"date": "2000-12-12", "close": 21.0232064, "volume": 3514.0}, {"date": "2000-12-13", "close": 21.01424128, "volume": 37113.0}, {"date": "2000-12-14", "close": 20.9335552, "volume": 367431.0}, {"date": "2000-12-15", "close": 20.7990784, "volume": 16193.0}, {"date": "2000-12-18", "close": 20.7542528, "volume": 47294.0}, {"date": "2000-12-19", "close": 20.619776, "volume": 165964.0}, {"date": "2000-12-20", "close": 20.5749504, "volume": 3682.0}, {"date": "2000-12-21", "close": 20.2611712, "volume": 16151.0}, {"date": "2000-12-22", "close": 20.17152, "volume": 60322.0}, {"date": "2000-12-27", "close": 20.0370432, "volume": 20245.0}, {"date": "2000-12-28", "close": 20.0370432, "volume": 22295.0}, {"date": "2000-12-29", "close": 20.1266944, "volume": 6175.0}, {"date": "2001-01-02", "close": 19.947392, "volume": 3668.0}, {"date": "2001-01-03", "close": 19.73222912, "volume": 8337.0}, {"date": "2001-01-04", "close": 19.9922176, "volume": 49133.0}, {"date": "2001-01-05", "close": 20.2611712, "volume": 7473.0}, {"date": "2001-01-08", "close": 20.17152, "volume": 4988.0}, {"date": "2001-01-09", "close": 19.7680896, "volume": 4101.0}, {"date": "2001-01-10", "close": 20.09083392, "volume": 27975.0}, {"date": "2001-01-11", "close": 20.619776, "volume": 40472.0}, {"date": "2001-01-12", "close": 20.7542528, "volume": 20298.0}, {"date": "2001-01-15", "close": 20.619776, "volume": 15664.0}, {"date": "2001-01-16", "close": 20.6646016, "volume": 17662.0}, {"date": "2001-01-17", "close": 21.068032, "volume": 21344.0}, {"date": "2001-01-18", "close": 21.1576832, "volume": 51727.0}, {"date": "2001-01-19", "close": 21.4714624, "volume": 14742.0}, {"date": "2001-01-22", "close": 20.843904, "volume": 3134.0}, {"date": "2001-01-23", "close": 20.71839232, "volume": 13762.0}, {"date": "2001-01-24", "close": 20.7990784, "volume": 10033.0}, {"date": "2001-01-25", "close": 20.7990784, "volume": 52526.0}, {"date": "2001-01-29", "close": 21.53421824, "volume": 41566.0}, {"date": "2001-01-30", "close": 21.7852416, "volume": 627326.0}, {"date": "2001-01-31", "close": 21.8748928, "volume": 21915.0}, {"date": "2001-02-01", "close": 22.31418368, "volume": 15595.0}, {"date": "2001-02-02", "close": 23.0403584, "volume": 72253.0}, {"date": "2001-02-05", "close": 23.1748352, "volume": 36595.0}, {"date": "2001-02-06", "close": 23.309312, "volume": 21851.0}, {"date": "2001-02-07", "close": 23.05828864, "volume": 36558.0}, {"date": "2001-02-08", "close": 23.0403584, "volume": 17706.0}, {"date": "2001-02-09", "close": 22.9507072, "volume": 3382.0}, {"date": "2001-02-12", "close": 22.7714048, "volume": 32989.0}, {"date": "2001-02-13", "close": 22.8162304, "volume": 56316.0}, {"date": "2001-02-14", "close": 22.861056, "volume": 4350.0}, {"date": "2001-02-15", "close": 22.9507072, "volume": 11099.0}, {"date": "2001-02-16", "close": 23.085184, "volume": 4695.0}, {"date": "2001-02-19", "close": 23.21069568, "volume": 5251.0}, {"date": "2001-02-20", "close": 23.1300096, "volume": 1361.0}, {"date": "2001-02-21", "close": 22.861056, "volume": 17356.0}, {"date": "2001-02-22", "close": 23.2644864, "volume": 9781.0}, {"date": "2001-02-23", "close": 23.6679168, "volume": 15329.0}, {"date": "2001-02-26", "close": 23.757568, "volume": 39179.0}, {"date": "2001-02-27", "close": 24.2954752, "volume": 12506.0}, {"date": "2001-02-28", "close": 24.878208, "volume": 35881.0}, {"date": "2001-03-01", "close": 23.981696, "volume": 13607.0}, {"date": "2001-03-02", "close": 24.3851264, "volume": 14448.0}, {"date": "2001-03-05", "close": 24.205824, "volume": 48672.0}, {"date": "2001-03-06", "close": 24.205824, "volume": 14434.0}, {"date": "2001-03-07", "close": 24.4747776, "volume": 568358.0}, {"date": "2001-03-08", "close": 24.2954752, "volume": 11590.0}, {"date": "2001-03-09", "close": 24.1161728, "volume": 23187.0}, {"date": "2001-03-12", "close": 23.78446336, "volume": 14058.0}, {"date": "2001-03-13", "close": 23.8472192, "volume": 15082.0}, {"date": "2001-03-14", "close": 23.757568, "volume": 106376.0}, {"date": "2001-03-15", "close": 23.309312, "volume": 47835.0}, {"date": "2001-03-16", "close": 23.4886144, "volume": 11536.0}, {"date": "2001-03-19", "close": 23.31827712, "volume": 65583.0}, {"date": "2001-03-20", "close": 23.1300096, "volume": 16729.0}, {"date": "2001-03-21", "close": 23.309312, "volume": 7969.0}, {"date": "2001-03-22", "close": 23.2196608, "volume": 35237.0}, {"date": "2001-03-23", "close": 23.309312, "volume": 8309.0}, {"date": "2001-03-26", "close": 23.2196608, "volume": 10853.0}, {"date": "2001-03-27", "close": 23.2644864, "volume": 5025.0}, {"date": "2001-03-28", "close": 23.4437888, "volume": 33726.0}, {"date": "2001-03-29", "close": 23.46171904, "volume": 3276.0}, {"date": "2001-03-30", "close": 23.5782656, "volume": 8785.0}, {"date": "2001-04-02", "close": 23.4437888, "volume": 36790.0}, {"date": "2001-04-03", "close": 23.4437888, "volume": 50955.0}, {"date": "2001-04-04", "close": 23.309312, "volume": 27976.0}, {"date": "2001-04-05", "close": 23.4886144, "volume": 25817.0}, {"date": "2001-04-06", "close": 23.309312, "volume": 52782.0}, {"date": "2001-04-09", "close": 23.309312, "volume": 4138.0}, {"date": "2001-04-10", "close": 23.309312, "volume": 14428.0}, {"date": "2001-04-11", "close": 23.2196608, "volume": 31633.0}, {"date": "2001-04-12", "close": 23.3989632, "volume": 3509.0}, {"date": "2001-04-17", "close": 23.2196608, "volume": 10639.0}, {"date": "2001-04-18", "close": 23.2196608, "volume": 103732.0}, {"date": "2001-04-19", "close": 23.309312, "volume": 8667.0}, {"date": "2001-04-20", "close": 23.309312, "volume": 3701.0}, {"date": "2001-04-23", "close": 23.22862592, "volume": 39919.0}, {"date": "2001-04-24", "close": 23.309312, "volume": 17414.0}, {"date": "2001-04-26", "close": 23.309312, "volume": 17724.0}, {"date": "2001-04-27", "close": 23.3989632, "volume": 38126.0}, {"date": "2001-04-30", "close": 23.3989632, "volume": 11094.0}, {"date": "2001-05-01", "close": 23.5782656, "volume": 13532.0}, {"date": "2001-05-02", "close": 23.4886144, "volume": 21927.0}, {"date": "2001-05-03", "close": 23.3989632, "volume": 54141.0}, {"date": "2001-05-04", "close": 23.309312, "volume": 9968.0}, {"date": "2001-05-07", "close": 24.1161728, "volume": 166639.0}, {"date": "2001-05-08", "close": 24.205824, "volume": 66474.0}, {"date": "2001-05-09", "close": 23.9368704, "volume": 1840.0}, {"date": "2001-05-10", "close": 23.757568, "volume": 15766.0}, {"date": "2001-05-11", "close": 23.194974, "volume": 16646.0}, {"date": "2001-05-14", "close": 22.9162747, "volume": 27394.0}, {"date": "2001-05-15", "close": 22.385847, "volume": 65799.0}, {"date": "2001-05-16", "close": 22.47575, "volume": 49153.0}, {"date": "2001-05-17", "close": 22.835362, "volume": 27349.0}, {"date": "2001-05-18", "close": 22.925265, "volume": 9350.0}, {"date": "2001-05-21", "close": 22.835362, "volume": 9729.0}, {"date": "2001-05-22", "close": 22.47575, "volume": 7603.0}, {"date": "2001-05-23", "close": 22.835362, "volume": 37459.0}, {"date": "2001-05-24", "close": 22.6285851, "volume": 362.0}, {"date": "2001-05-25", "close": 22.655556, "volume": 3180.0}, {"date": "2001-05-28", "close": 22.925265, "volume": 12964.0}, {"date": "2001-05-29", "close": 23.194974, "volume": 8975.0}, {"date": "2001-05-30", "close": 23.37478, "volume": 10749.0}, {"date": "2001-05-31", "close": 23.37478, "volume": 7909.0}, {"date": "2001-06-01", "close": 23.284877, "volume": 3059.0}, {"date": "2001-06-04", "close": 23.015168, "volume": 26316.0}, {"date": "2001-06-05", "close": 23.1140613, "volume": 92677.0}, {"date": "2001-06-06", "close": 23.105071, "volume": 16883.0}, {"date": "2001-06-07", "close": 23.284877, "volume": 10091.0}, {"date": "2001-06-08", "close": 23.37478, "volume": 9983.0}, {"date": "2001-06-12", "close": 23.1500225, "volume": 251343.0}, {"date": "2001-06-13", "close": 23.37478, "volume": 200676.0}, {"date": "2001-06-14", "close": 23.824295, "volume": 259093.0}, {"date": "2001-06-15", "close": 23.914198, "volume": 7402.0}, {"date": "2001-06-18", "close": 23.7973241, "volume": 4706.0}, {"date": "2001-06-19", "close": 23.3927606, "volume": 9957.0}, {"date": "2001-06-20", "close": 23.914198, "volume": 15150.0}, {"date": "2001-06-21", "close": 24.004101, "volume": 21197.0}, {"date": "2001-06-22", "close": 24.0850137, "volume": 9983.0}, {"date": "2001-06-25", "close": 24.453616, "volume": 15180.0}, {"date": "2001-06-26", "close": 24.5884705, "volume": 16073.0}, {"date": "2001-06-27", "close": 24.6154414, "volume": 29208.0}, {"date": "2001-06-28", "close": 24.5884705, "volume": 2378.0}, {"date": "2001-06-29", "close": 25.17284, "volume": 65234.0}, {"date": "2001-07-02", "close": 24.27381, "volume": 22014.0}, {"date": "2001-07-03", "close": 24.453616, "volume": 35126.0}, {"date": "2001-07-04", "close": 24.723325, "volume": 45441.0}, {"date": "2001-07-05", "close": 25.0739467, "volume": 7306.0}, {"date": "2001-07-06", "close": 24.723325, "volume": 5079.0}, {"date": "2001-07-09", "close": 24.27381, "volume": 3984.0}, {"date": "2001-07-10", "close": 24.813228, "volume": 5467.0}, {"date": "2001-07-11", "close": 24.723325, "volume": 12423.0}, {"date": "2001-07-12", "close": 24.2917906, "volume": 4905.0}, {"date": "2001-07-13", "close": 24.453616, "volume": 6821.0}, {"date": "2001-07-16", "close": 24.3547227, "volume": 13772.0}, {"date": "2001-07-17", "close": 24.2917906, "volume": 6831.0}, {"date": "2001-07-18", "close": 24.453616, "volume": 3666.0}, {"date": "2001-07-19", "close": 24.094004, "volume": 176421.0}, {"date": "2001-07-20", "close": 23.015168, "volume": 210930.0}, {"date": "2001-07-23", "close": 22.565653, "volume": 257085.0}, {"date": "2001-07-24", "close": 22.47575, "volume": 216625.0}, {"date": "2001-07-25", "close": 22.5207015, "volume": 206389.0}, {"date": "2001-07-26", "close": 22.5207015, "volume": 32305.0}, {"date": "2001-07-27", "close": 22.7904105, "volume": 28570.0}, {"date": "2001-07-30", "close": 22.925265, "volume": 24013.0}, {"date": "2001-07-31", "close": 23.194974, "volume": 21418.0}, {"date": "2001-08-01", "close": 23.5995375, "volume": 16807.0}, {"date": "2001-08-02", "close": 23.644489, "volume": 5424.0}, {"date": "2001-08-03", "close": 24.1749167, "volume": 20352.0}, {"date": "2001-08-06", "close": 24.08051855, "volume": 11346.0}, {"date": "2001-08-07", "close": 24.2288585, "volume": 26371.0}, {"date": "2001-08-08", "close": 24.094004, "volume": 11656.0}, {"date": "2001-08-09", "close": 24.363713, "volume": 18296.0}, {"date": "2001-08-10", "close": 24.363713, "volume": 18225.0}, {"date": "2001-08-13", "close": 24.0490525, "volume": 3388.0}, {"date": "2001-08-14", "close": 23.5995375, "volume": 20386.0}, {"date": "2001-08-15", "close": 23.824295, "volume": 21575.0}, {"date": "2001-08-16", "close": 23.3837703, "volume": 39129.0}, {"date": "2001-08-17", "close": 23.37478, "volume": 21659.0}, {"date": "2001-08-20", "close": 23.644489, "volume": 47427.0}, {"date": "2001-08-21", "close": 23.554586, "volume": 28957.0}, {"date": "2001-08-22", "close": 23.37478, "volume": 23105.0}, {"date": "2001-08-23", "close": 23.5995375, "volume": 16671.0}, {"date": "2001-08-24", "close": 23.5096345, "volume": 13097.0}, {"date": "2001-08-27", "close": 23.3927606, "volume": 11599.0}, {"date": "2001-08-28", "close": 23.4467024, "volume": 43534.0}, {"date": "2001-08-29", "close": 23.464683, "volume": 16035.0}, {"date": "2001-08-30", "close": 23.8422756, "volume": 18349.0}, {"date": "2001-08-31", "close": 23.70202692, "volume": 73549.0}, {"date": "2001-09-03", "close": 23.464683, "volume": 15552.0}, {"date": "2001-09-04", "close": 23.4197315, "volume": 17670.0}, {"date": "2001-09-05", "close": 23.4197315, "volume": 22986.0}, {"date": "2001-09-06", "close": 23.4197315, "volume": 68583.0}, {"date": "2001-09-10", "close": 23.37478, "volume": 67251.0}, {"date": "2001-09-11", "close": 22.7094978, "volume": 348781.0}, {"date": "2001-09-12", "close": 19.77866, "volume": 325492.0}, {"date": "2001-09-13", "close": 20.048369, "volume": 162217.0}, {"date": "2001-09-14", "close": 18.430115, "volume": 388367.0}, {"date": "2001-09-17", "close": 15.8678795, "volume": 338296.0}, {"date": "2001-09-18", "close": 16.272443, "volume": 74688.0}, {"date": "2001-09-19", "close": 17.531085, "volume": 58830.0}, {"date": "2001-09-20", "close": 17.3063275, "volume": 112510.0}, {"date": "2001-09-21", "close": 17.08157, "volume": 64828.0}, {"date": "2001-09-24", "close": 16.362346, "volume": 41685.0}, {"date": "2001-09-25", "close": 16.811861, "volume": 78490.0}, {"date": "2001-09-26", "close": 17.171473, "volume": 56607.0}, {"date": "2001-09-27", "close": 17.1265215, "volume": 28227.0}, {"date": "2001-09-28", "close": 17.3962305, "volume": 50401.0}, {"date": "2001-10-01", "close": 17.9356485, "volume": 14750.0}, {"date": "2001-10-02", "close": 17.9806, "volume": 44888.0}, {"date": "2001-10-03", "close": 18.6458822, "volume": 26244.0}, {"date": "2001-10-04", "close": 18.9245815, "volume": 21849.0}, {"date": "2001-10-05", "close": 19.688757, "volume": 89745.0}, {"date": "2001-10-08", "close": 19.5449122, "volume": 203155.0}, {"date": "2001-10-09", "close": 19.508951, "volume": 106782.0}, {"date": "2001-10-10", "close": 19.329145, "volume": 25647.0}, {"date": "2001-10-11", "close": 19.419048, "volume": 114641.0}, {"date": "2001-10-12", "close": 19.419048, "volume": 42351.0}, {"date": "2001-10-15", "close": 19.419048, "volume": 10350.0}, {"date": "2001-10-16", "close": 19.0144845, "volume": 18263.0}, {"date": "2001-10-17", "close": 18.8886203, "volume": 42554.0}, {"date": "2001-10-18", "close": 18.789727, "volume": 28940.0}, {"date": "2001-10-19", "close": 19.149339, "volume": 11844.0}, {"date": "2001-10-22", "close": 19.2122711, "volume": 60038.0}, {"date": "2001-10-23", "close": 19.77866, "volume": 141417.0}, {"date": "2001-10-24", "close": 20.228175, "volume": 123213.0}, {"date": "2001-10-25", "close": 20.138272, "volume": 121246.0}, {"date": "2001-10-26", "close": 19.8236115, "volume": 16533.0}, {"date": "2001-10-29", "close": 19.07382048, "volume": 40491.0}, {"date": "2001-10-30", "close": 19.0144845, "volume": 21951.0}, {"date": "2001-10-31", "close": 18.789727, "volume": 57638.0}, {"date": "2001-11-01", "close": 18.87963, "volume": 12079.0}, {"date": "2001-11-02", "close": 19.598854, "volume": 10475.0}, {"date": "2001-11-05", "close": 20.138272, "volume": 10937.0}, {"date": "2001-11-06", "close": 19.3021741, "volume": 4627.0}, {"date": "2001-11-07", "close": 19.598854, "volume": 15451.0}, {"date": "2001-11-08", "close": 19.598854, "volume": 11113.0}, {"date": "2001-11-09", "close": 19.36600523, "volume": 49501.0}, {"date": "2001-11-12", "close": 19.239242, "volume": 61130.0}, {"date": "2001-11-13", "close": 18.6189113, "volume": 16929.0}, {"date": "2001-11-14", "close": 19.0864069, "volume": 10281.0}, {"date": "2001-11-15", "close": 19.508951, "volume": 50195.0}, {"date": "2001-11-16", "close": 19.8415921, "volume": 34544.0}, {"date": "2001-11-19", "close": 19.329145, "volume": 2647.0}, {"date": "2001-11-20", "close": 19.688757, "volume": 35890.0}, {"date": "2001-11-21", "close": 19.7337085, "volume": 6664.0}, {"date": "2001-11-22", "close": 19.77866, "volume": 3738.0}, {"date": "2001-11-23", "close": 19.77866, "volume": 18854.0}, {"date": "2001-11-26", "close": 19.8326018, "volume": 3103.0}, {"date": "2001-11-27", "close": 19.8236115, "volume": 12119.0}, {"date": "2001-11-28", "close": 19.77866, "volume": 5296.0}, {"date": "2001-11-29", "close": 19.8326018, "volume": 4438.0}, {"date": "2001-11-30", "close": 19.8505824, "volume": 22706.0}, {"date": "2001-12-03", "close": 19.8236115, "volume": 15244.0}, {"date": "2001-12-04", "close": 20.1292817, "volume": 22555.0}, {"date": "2001-12-05", "close": 20.048369, "volume": 99523.0}, {"date": "2001-12-06", "close": 19.868563, "volume": 34449.0}, {"date": "2001-12-07", "close": 20.0034175, "volume": 15773.0}, {"date": "2001-12-10", "close": 19.77866, "volume": 23496.0}, {"date": "2001-12-11", "close": 19.77866, "volume": 2150.0}, {"date": "2001-12-12", "close": 20.2731265, "volume": 9154.0}, {"date": "2001-12-13", "close": 19.9135145, "volume": 72044.0}, {"date": "2001-12-14", "close": 20.0034175, "volume": 29349.0}, {"date": "2001-12-17", "close": 20.0034175, "volume": 8809.0}, {"date": "2001-12-18", "close": 19.8236115, "volume": 179625.0}, {"date": "2001-12-19", "close": 19.93599025, "volume": 8835.0}, {"date": "2001-12-20", "close": 19.9135145, "volume": 2727.0}, {"date": "2001-12-21", "close": 20.048369, "volume": 16026.0}, {"date": "2001-12-24", "close": 20.0573593, "volume": 48929.0}, {"date": "2001-12-27", "close": 20.318078, "volume": 1215.0}, {"date": "2001-12-28", "close": 20.228175, "volume": 1977.0}, {"date": "2001-12-31", "close": 20.228175, "volume": 1527.0}, {"date": "2002-01-02", "close": 20.228175, "volume": 1363.0}, {"date": "2002-01-03", "close": 20.228175, "volume": 5170.0}, {"date": "2002-01-04", "close": 20.497884, "volume": 5437.0}, {"date": "2002-01-07", "close": 21.127205, "volume": 10467.0}, {"date": "2002-01-08", "close": 21.88059214, "volume": 18686.0}, {"date": "2002-01-09", "close": 22.4307985, "volume": 16643.0}, {"date": "2002-01-10", "close": 22.385847, "volume": 12752.0}, {"date": "2002-01-11", "close": 22.55576367, "volume": 16183.0}, {"date": "2002-01-14", "close": 22.7005075, "volume": 44823.0}, {"date": "2002-01-15", "close": 22.206041, "volume": 32754.0}, {"date": "2002-01-16", "close": 22.8443523, "volume": 70708.0}, {"date": "2002-01-17", "close": 22.295944, "volume": 22435.0}, {"date": "2002-01-18", "close": 22.4307985, "volume": 38398.0}, {"date": "2002-01-21", "close": 22.206041, "volume": 9669.0}, {"date": "2002-01-22", "close": 22.385847, "volume": 15640.0}, {"date": "2002-01-23", "close": 22.5027209, "volume": 75397.0}, {"date": "2002-01-24", "close": 22.47575, "volume": 7802.0}, {"date": "2002-01-25", "close": 22.47575, "volume": 6454.0}, {"date": "2002-01-29", "close": 22.6106045, "volume": 47168.0}, {"date": "2002-01-30", "close": 22.655556, "volume": 17920.0}, {"date": "2002-01-31", "close": 22.655556, "volume": 13916.0}, {"date": "2002-02-01", "close": 22.655556, "volume": 9854.0}, {"date": "2002-02-04", "close": 22.7005075, "volume": 4877.0}, {"date": "2002-02-05", "close": 22.925265, "volume": 7419.0}, {"date": "2002-02-06", "close": 22.925265, "volume": 8375.0}, {"date": "2002-02-07", "close": 22.565653, "volume": 30751.0}, {"date": "2002-02-08", "close": 22.47575, "volume": 10277.0}, {"date": "2002-02-11", "close": 22.3408955, "volume": 5496.0}, {"date": "2002-02-12", "close": 22.026235, "volume": 16829.0}, {"date": "2002-02-13", "close": 22.026235, "volume": 43309.0}, {"date": "2002-02-14", "close": 22.3768567, "volume": 7011.0}, {"date": "2002-02-15", "close": 22.7904105, "volume": 55634.0}, {"date": "2002-02-18", "close": 22.565653, "volume": 12102.0}, {"date": "2002-02-19", "close": 22.925265, "volume": 16234.0}, {"date": "2002-02-20", "close": 22.565653, "volume": 4137.0}, {"date": "2002-02-21", "close": 22.565653, "volume": 1612.0}, {"date": "2002-02-22", "close": 23.37478, "volume": 17249.0}, {"date": "2002-02-25", "close": 24.27381, "volume": 18195.0}, {"date": "2002-02-26", "close": 24.27381, "volume": 5917.0}, {"date": "2002-02-27", "close": 24.183907, "volume": 5772.0}, {"date": "2002-02-28", "close": 24.0490525, "volume": 40714.0}, {"date": "2002-03-01", "close": 23.824295, "volume": 447189.0}, {"date": "2002-03-04", "close": 23.6894405, "volume": 36737.0}, {"date": "2002-03-05", "close": 23.7433823, "volume": 4812.0}, {"date": "2002-03-06", "close": 23.6894405, "volume": 6268.0}, {"date": "2002-03-07", "close": 23.6984308, "volume": 15457.0}, {"date": "2002-03-08", "close": 23.734392, "volume": 27173.0}, {"date": "2002-03-11", "close": 23.8692465, "volume": 37357.0}, {"date": "2002-03-12", "close": 23.824295, "volume": 7120.0}, {"date": "2002-03-13", "close": 23.824295, "volume": 45908.0}, {"date": "2002-03-14", "close": 23.7254017, "volume": 42904.0}, {"date": "2002-03-15", "close": 23.4017509, "volume": 11291.0}, {"date": "2002-03-18", "close": 23.37478, "volume": 48191.0}, {"date": "2002-03-19", "close": 23.37478, "volume": 14457.0}, {"date": "2002-03-20", "close": 23.5366054, "volume": 20631.0}, {"date": "2002-03-21", "close": 23.37478, "volume": 3319.0}, {"date": "2002-03-22", "close": 23.37478, "volume": 23485.0}, {"date": "2002-03-25", "close": 23.37478, "volume": 14878.0}, {"date": "2002-03-26", "close": 23.5276151, "volume": 8549.0}, {"date": "2002-03-27", "close": 23.734392, "volume": 34204.0}, {"date": "2002-03-28", "close": 23.7433823, "volume": 1761.0}, {"date": "2002-04-02", "close": 23.9951107, "volume": 14560.0}, {"date": "2002-04-03", "close": 24.27381, "volume": 7408.0}, {"date": "2002-04-04", "close": 24.27381, "volume": 49440.0}, {"date": "2002-04-05", "close": 24.094004, "volume": 23389.0}, {"date": "2002-04-08", "close": 23.9591495, "volume": 34804.0}, {"date": "2002-04-09", "close": 24.094004, "volume": 5509.0}, {"date": "2002-04-10", "close": 23.8692465, "volume": 12076.0}, {"date": "2002-04-11", "close": 24.0310719, "volume": 161891.0}, {"date": "2002-04-12", "close": 23.8692465, "volume": 17242.0}, {"date": "2002-04-15", "close": 23.734392, "volume": 58495.0}, {"date": "2002-04-16", "close": 23.554586, "volume": 5517.0}, {"date": "2002-04-17", "close": 23.734392, "volume": 2599.0}, {"date": "2002-04-18", "close": 23.7164114, "volume": 5098.0}, {"date": "2002-04-19", "close": 23.284877, "volume": 6703.0}, {"date": "2002-04-22", "close": 22.925265, "volume": 13976.0}, {"date": "2002-04-23", "close": 22.655556, "volume": 6293.0}, {"date": "2002-04-24", "close": 22.7904105, "volume": 45404.0}, {"date": "2002-04-26", "close": 22.835362, "volume": 36664.0}, {"date": "2002-04-29", "close": 22.7904105, "volume": 22935.0}, {"date": "2002-04-30", "close": 22.925265, "volume": 51776.0}, {"date": "2002-05-01", "close": 22.835362, "volume": 16725.0}, {"date": "2002-05-02", "close": 22.9342553, "volume": 6627.0}, {"date": "2002-05-03", "close": 22.655556, "volume": 17630.0}, {"date": "2002-05-06", "close": 22.026235, "volume": 159744.0}, {"date": "2002-05-07", "close": 21.6756133, "volume": 11629.0}, {"date": "2002-05-08", "close": 21.57672, "volume": 6251.0}, {"date": "2002-05-09", "close": 21.57672, "volume": 17081.0}, {"date": "2002-05-10", "close": 21.57672, "volume": 8145.0}, {"date": "2002-05-13", "close": 21.4418655, "volume": 64338.0}, {"date": "2002-05-14", "close": 21.846429, "volume": 4031.0}, {"date": "2002-05-15", "close": 22.026235, "volume": 25464.0}, {"date": "2002-05-16", "close": 22.655556, "volume": 7109.0}, {"date": "2002-05-17", "close": 23.464683, "volume": 406326.0}, {"date": "2002-05-20", "close": 23.4017509, "volume": 12608.0}, {"date": "2002-05-21", "close": 22.745459, "volume": 11952.0}, {"date": "2002-05-22", "close": 22.925265, "volume": 13419.0}, {"date": "2002-05-23", "close": 22.206041, "volume": 80906.0}, {"date": "2002-05-24", "close": 22.745459, "volume": 408630.0}, {"date": "2002-05-27", "close": 22.47575, "volume": 3642.0}, {"date": "2002-05-28", "close": 22.026235, "volume": 79531.0}, {"date": "2002-05-29", "close": 22.655556, "volume": 17638.0}, {"date": "2002-05-30", "close": 23.37478, "volume": 11201.0}, {"date": "2002-05-31", "close": 23.6534793, "volume": 24498.0}, {"date": "2002-06-03", "close": 23.644489, "volume": 5984.0}, {"date": "2002-06-04", "close": 23.554586, "volume": 17966.0}, {"date": "2002-06-05", "close": 23.554586, "volume": 25699.0}, {"date": "2002-06-06", "close": 25.3975975, "volume": 128908.0}, {"date": "2002-06-07", "close": 25.622355, "volume": 92589.0}, {"date": "2002-06-11", "close": 24.7053444, "volume": 17768.0}, {"date": "2002-06-12", "close": 24.4985675, "volume": 66592.0}, {"date": "2002-06-13", "close": 24.633422, "volume": 7787.0}, {"date": "2002-06-14", "close": 23.824295, "volume": 11845.0}, {"date": "2002-06-17", "close": 24.4985675, "volume": 21002.0}, {"date": "2002-06-18", "close": 24.363713, "volume": 26039.0}, {"date": "2002-06-19", "close": 24.3906839, "volume": 21490.0}, {"date": "2002-06-20", "close": 24.1389555, "volume": 19701.0}, {"date": "2002-06-21", "close": 24.183907, "volume": 6562.0}, {"date": "2002-06-24", "close": 24.27381, "volume": 17216.0}, {"date": "2002-06-25", "close": 24.27381, "volume": 186353.0}, {"date": "2002-06-26", "close": 24.27381, "volume": 8263.0}, {"date": "2002-06-27", "close": 24.6154414, "volume": 5111.0}, {"date": "2002-06-28", "close": 24.4985675, "volume": 53844.0}, {"date": "2002-07-01", "close": 24.363713, "volume": 26824.0}, {"date": "2002-07-02", "close": 24.27381, "volume": 31058.0}, {"date": "2002-07-03", "close": 23.824295, "volume": 25059.0}, {"date": "2002-07-04", "close": 23.824295, "volume": 30279.0}, {"date": "2002-07-05", "close": 23.644489, "volume": 12431.0}, {"date": "2002-07-08", "close": 23.914198, "volume": 22780.0}, {"date": "2002-07-09", "close": 24.1389555, "volume": 8774.0}, {"date": "2002-07-10", "close": 24.27381, "volume": 14426.0}, {"date": "2002-07-11", "close": 23.7793435, "volume": 19412.0}, {"date": "2002-07-12", "close": 23.37478, "volume": 9011.0}, {"date": "2002-07-15", "close": 23.3118479, "volume": 16491.0}, {"date": "2002-07-16", "close": 23.284877, "volume": 34783.0}, {"date": "2002-07-17", "close": 23.194974, "volume": 20385.0}, {"date": "2002-07-18", "close": 23.37478, "volume": 14131.0}, {"date": "2002-07-19", "close": 22.8803135, "volume": 10177.0}, {"date": "2002-07-22", "close": 22.0172447, "volume": 11832.0}, {"date": "2002-07-23", "close": 22.4667597, "volume": 10482.0}, {"date": "2002-07-24", "close": 21.57672, "volume": 42561.0}, {"date": "2002-07-25", "close": 21.666623, "volume": 27561.0}, {"date": "2002-07-26", "close": 21.57672, "volume": 6468.0}, {"date": "2002-07-29", "close": 21.666623, "volume": 19154.0}, {"date": "2002-07-30", "close": 22.47575, "volume": 32414.0}, {"date": "2002-07-31", "close": 22.925265, "volume": 14099.0}, {"date": "2002-08-01", "close": 22.655556, "volume": 5329.0}, {"date": "2002-08-02", "close": 22.565653, "volume": 6515.0}, {"date": "2002-08-05", "close": 22.7005075, "volume": 1919.0}, {"date": "2002-08-06", "close": 22.3139246, "volume": 52314.0}, {"date": "2002-08-07", "close": 22.655556, "volume": 38798.0}, {"date": "2002-08-08", "close": 22.47575, "volume": 5565.0}, {"date": "2002-08-09", "close": 22.8803135, "volume": 7030.0}, {"date": "2002-08-12", "close": 22.835362, "volume": 23241.0}, {"date": "2002-08-13", "close": 22.925265, "volume": 9457.0}, {"date": "2002-08-14", "close": 22.7904105, "volume": 3129.0}, {"date": "2002-08-15", "close": 22.7005075, "volume": 8019.0}, {"date": "2002-08-16", "close": 22.835362, "volume": 2336.0}, {"date": "2002-08-19", "close": 22.745459, "volume": 12328.0}, {"date": "2002-08-20", "close": 22.745459, "volume": 27135.0}, {"date": "2002-08-21", "close": 23.194974, "volume": 39630.0}, {"date": "2002-08-22", "close": 23.284877, "volume": 20396.0}, {"date": "2002-08-23", "close": 23.2129546, "volume": 11300.0}, {"date": "2002-08-26", "close": 23.5995375, "volume": 19846.0}, {"date": "2002-08-27", "close": 24.1299652, "volume": 14813.0}, {"date": "2002-08-28", "close": 24.27381, "volume": 7914.0}, {"date": "2002-08-29", "close": 23.37478, "volume": 40907.0}, {"date": "2002-08-30", "close": 23.6894405, "volume": 36169.0}, {"date": "2002-09-02", "close": 23.7613629, "volume": 48529.0}, {"date": "2002-09-03", "close": 23.644489, "volume": 12852.0}, {"date": "2002-09-04", "close": 22.925265, "volume": 5608.0}, {"date": "2002-09-05", "close": 22.655556, "volume": 12480.0}, {"date": "2002-09-06", "close": 22.47575, "volume": 63916.0}, {"date": "2002-09-09", "close": 22.0801768, "volume": 9831.0}, {"date": "2002-09-10", "close": 21.846429, "volume": 14464.0}, {"date": "2002-09-11", "close": 22.385847, "volume": 456986.0}, {"date": "2002-09-12", "close": 22.2420022, "volume": 61470.0}, {"date": "2002-09-13", "close": 22.0082544, "volume": 3910.0}, {"date": "2002-09-16", "close": 22.295944, "volume": 10658.0}, {"date": "2002-09-17", "close": 22.385847, "volume": 45884.0}, {"date": "2002-09-18", "close": 22.295944, "volume": 33198.0}, {"date": "2002-09-19", "close": 22.6106045, "volume": 138584.0}, {"date": "2002-09-20", "close": 22.4307985, "volume": 40905.0}, {"date": "2002-09-23", "close": 22.3229149, "volume": 19927.0}, {"date": "2002-09-24", "close": 21.396914, "volume": 61946.0}, {"date": "2002-09-25", "close": 20.857496, "volume": 64466.0}, {"date": "2002-09-26", "close": 21.57672, "volume": 14522.0}, {"date": "2002-09-27", "close": 21.936332, "volume": 28343.0}, {"date": "2002-09-30", "close": 21.936332, "volume": 72019.0}, {"date": "2002-10-01", "close": 21.307011, "volume": 104782.0}, {"date": "2002-10-02", "close": 21.307011, "volume": 10917.0}, {"date": "2002-10-03", "close": 20.8395154, "volume": 26794.0}, {"date": "2002-10-04", "close": 20.67769, "volume": 61963.0}, {"date": "2002-10-07", "close": 20.407981, "volume": 2455.0}, {"date": "2002-10-08", "close": 20.0034175, "volume": 42340.0}, {"date": "2002-10-09", "close": 20.0034175, "volume": 12784.0}, {"date": "2002-10-10", "close": 20.2191847, "volume": 20351.0}, {"date": "2002-10-11", "close": 20.5428355, "volume": 17273.0}, {"date": "2002-10-14", "close": 20.2641362, "volume": 18412.0}, {"date": "2002-10-15", "close": 20.67769, "volume": 5760.0}, {"date": "2002-10-16", "close": 20.9024475, "volume": 29838.0}, {"date": "2002-10-17", "close": 20.318078, "volume": 5775.0}, {"date": "2002-10-18", "close": 20.048369, "volume": 114380.0}, {"date": "2002-10-21", "close": 20.048369, "volume": 16685.0}, {"date": "2002-10-22", "close": 19.9944272, "volume": 9215.0}, {"date": "2002-10-23", "close": 19.77866, "volume": 6959.0}, {"date": "2002-10-24", "close": 19.868563, "volume": 6339.0}, {"date": "2002-10-25", "close": 20.048369, "volume": 19591.0}, {"date": "2002-10-28", "close": 20.3630295, "volume": 77704.0}, {"date": "2002-10-29", "close": 20.6057676, "volume": 12609.0}, {"date": "2002-10-30", "close": 20.7226415, "volume": 3979.0}, {"date": "2002-10-31", "close": 21.57672, "volume": 57627.0}, {"date": "2002-11-01", "close": 21.037302, "volume": 19548.0}, {"date": "2002-11-04", "close": 20.67769, "volume": 7616.0}, {"date": "2002-11-05", "close": 21.127205, "volume": 2369.0}, {"date": "2002-11-06", "close": 21.037302, "volume": 4206.0}, {"date": "2002-11-07", "close": 20.9653796, "volume": 3261.0}, {"date": "2002-11-08", "close": 20.9923505, "volume": 3784.0}, {"date": "2002-11-11", "close": 20.6327385, "volume": 5467.0}, {"date": "2002-11-12", "close": 19.77866, "volume": 133576.0}, {"date": "2002-11-13", "close": 18.969533, "volume": 10962.0}, {"date": "2002-11-14", "close": 18.87963, "volume": 50226.0}, {"date": "2002-11-15", "close": 18.969533, "volume": 6142.0}, {"date": "2002-11-18", "close": 19.0144845, "volume": 43274.0}, {"date": "2002-11-19", "close": 18.87963, "volume": 26792.0}, {"date": "2002-11-20", "close": 19.0144845, "volume": 3415.0}, {"date": "2002-11-21", "close": 18.9245815, "volume": 2137.0}, {"date": "2002-11-22", "close": 18.9785233, "volume": 67628.0}, {"date": "2002-11-25", "close": 18.87963, "volume": 65476.0}, {"date": "2002-11-26", "close": 18.609921, "volume": 287194.0}, {"date": "2002-11-27", "close": 18.87963, "volume": 36122.0}, {"date": "2002-11-28", "close": 19.059436, "volume": 22680.0}, {"date": "2002-11-29", "close": 19.77866, "volume": 53299.0}, {"date": "2002-12-02", "close": 19.598854, "volume": 8595.0}, {"date": "2002-12-03", "close": 20.0933205, "volume": 31515.0}, {"date": "2002-12-04", "close": 20.228175, "volume": 7132.0}, {"date": "2002-12-05", "close": 20.497884, "volume": 43647.0}, {"date": "2002-12-06", "close": 20.5338452, "volume": 4851.0}, {"date": "2002-12-09", "close": 19.77866, "volume": 5469.0}, {"date": "2002-12-10", "close": 19.329145, "volume": 44373.0}, {"date": "2002-12-11", "close": 19.239242, "volume": 43282.0}, {"date": "2002-12-12", "close": 19.2302517, "volume": 24401.0}, {"date": "2002-12-13", "close": 19.1043875, "volume": 74142.0}, {"date": "2002-12-16", "close": 19.1043875, "volume": 9559.0}, {"date": "2002-12-17", "close": 19.329145, "volume": 21363.0}, {"date": "2002-12-18", "close": 19.329145, "volume": 24321.0}, {"date": "2002-12-19", "close": 19.149339, "volume": 22206.0}, {"date": "2002-12-20", "close": 19.149339, "volume": 30795.0}, {"date": "2002-12-23", "close": 19.239242, "volume": 3431.0}, {"date": "2002-12-24", "close": 19.2572226, "volume": 717.0}, {"date": "2002-12-27", "close": 19.329145, "volume": 2113.0}, {"date": "2002-12-30", "close": 19.329145, "volume": 1231.0}, {"date": "2002-12-31", "close": 19.598854, "volume": 8768.0}, {"date": "2003-01-02", "close": 19.5539025, "volume": 445.0}, {"date": "2003-01-03", "close": 19.3381353, "volume": 1007.0}, {"date": "2003-01-06", "close": 19.329145, "volume": 8753.0}, {"date": "2003-01-07", "close": 19.329145, "volume": 13309.0}, {"date": "2003-01-08", "close": 19.5539025, "volume": 46001.0}, {"date": "2003-01-09", "close": 19.7876503, "volume": 7295.0}, {"date": "2003-01-10", "close": 19.958466, "volume": 14689.0}, {"date": "2003-01-13", "close": 19.6977473, "volume": 12789.0}, {"date": "2003-01-14", "close": 19.7876503, "volume": 8472.0}, {"date": "2003-01-15", "close": 19.77866, "volume": 2794.0}, {"date": "2003-01-16", "close": 19.9135145, "volume": 16421.0}, {"date": "2003-01-17", "close": 19.7876503, "volume": 7877.0}, {"date": "2003-01-20", "close": 19.7966406, "volume": 16144.0}, {"date": "2003-01-21", "close": 19.868563, "volume": 16559.0}, {"date": "2003-01-22", "close": 19.9674563, "volume": 45753.0}, {"date": "2003-01-23", "close": 20.048369, "volume": 24602.0}, {"date": "2003-01-24", "close": 19.77866, "volume": 37000.0}, {"date": "2003-01-28", "close": 19.149339, "volume": 19343.0}, {"date": "2003-01-29", "close": 19.77866, "volume": 20253.0}, {"date": "2003-01-30", "close": 20.138272, "volume": 19682.0}, {"date": "2003-01-31", "close": 20.138272, "volume": 31709.0}, {"date": "2003-02-03", "close": 19.77866, "volume": 5746.0}, {"date": "2003-02-04", "close": 19.9404854, "volume": 9025.0}, {"date": "2003-02-05", "close": 19.77866, "volume": 7965.0}, {"date": "2003-02-06", "close": 19.77866, "volume": 12881.0}, {"date": "2003-02-07", "close": 19.868563, "volume": 16569.0}, {"date": "2003-02-10", "close": 19.8775533, "volume": 18794.0}, {"date": "2003-02-11", "close": 19.598854, "volume": 71554.0}, {"date": "2003-02-12", "close": 19.329145, "volume": 25842.0}, {"date": "2003-02-13", "close": 19.149339, "volume": 22578.0}, {"date": "2003-02-14", "close": 19.059436, "volume": 10965.0}, {"date": "2003-02-17", "close": 18.87963, "volume": 18944.0}, {"date": "2003-02-18", "close": 18.969533, "volume": 4408.0}, {"date": "2003-02-19", "close": 18.8616494, "volume": 15070.0}, {"date": "2003-02-20", "close": 18.2053575, "volume": 26580.0}, {"date": "2003-02-21", "close": 17.800794, "volume": 34247.0}, {"date": "2003-02-24", "close": 18.1154545, "volume": 64792.0}, {"date": "2003-02-25", "close": 18.0255515, "volume": 66036.0}, {"date": "2003-02-26", "close": 18.070503, "volume": 37346.0}, {"date": "2003-02-27", "close": 18.340212, "volume": 19341.0}, {"date": "2003-02-28", "close": 19.2841935, "volume": 22711.0}, {"date": "2003-03-03", "close": 18.340212, "volume": 19463.0}, {"date": "2003-03-04", "close": 18.250309, "volume": 6206.0}, {"date": "2003-03-07", "close": 17.08157, "volume": 79833.0}, {"date": "2003-03-10", "close": 17.08157, "volume": 12911.0}, {"date": "2003-03-11", "close": 16.632055, "volume": 41533.0}, {"date": "2003-03-12", "close": 16.51867, "volume": 21828.0}, {"date": "2003-03-13", "close": 16.329628, "volume": 36450.0}, {"date": "2003-03-14", "close": 16.47366, "volume": 38925.0}, {"date": "2003-03-17", "close": 16.42865, "volume": 17716.0}, {"date": "2003-03-18", "close": 16.47366, "volume": 39236.0}, {"date": "2003-03-19", "close": 16.581684, "volume": 29146.0}, {"date": "2003-03-20", "close": 17.01378, "volume": 35403.0}, {"date": "2003-03-21", "close": 17.28384, "volume": 11233.0}, {"date": "2003-03-24", "close": 16.92376, "volume": 14670.0}, {"date": "2003-03-25", "close": 16.69871, "volume": 14563.0}, {"date": "2003-03-26", "close": 17.01378, "volume": 19094.0}, {"date": "2003-03-27", "close": 17.19382, "volume": 15984.0}, {"date": "2003-03-28", "close": 16.78873, "volume": 20102.0}, {"date": "2003-03-31", "close": 16.734718, "volume": 53738.0}, {"date": "2003-04-01", "close": 16.92376, "volume": 13528.0}, {"date": "2003-04-02", "close": 16.47366, "volume": 9525.0}, {"date": "2003-04-03", "close": 16.356634, "volume": 43258.0}, {"date": "2003-04-04", "close": 16.29362, "volume": 31896.0}, {"date": "2003-04-07", "close": 16.47366, "volume": 56269.0}, {"date": "2003-04-08", "close": 16.38364, "volume": 53591.0}, {"date": "2003-04-09", "close": 16.33863, "volume": 11574.0}, {"date": "2003-04-10", "close": 16.42865, "volume": 20392.0}, {"date": "2003-04-11", "close": 16.38364, "volume": 17022.0}, {"date": "2003-04-14", "close": 16.60869, "volume": 26482.0}, {"date": "2003-04-15", "close": 17.01378, "volume": 24064.0}, {"date": "2003-04-16", "close": 17.094798, "volume": 20421.0}, {"date": "2003-04-17", "close": 16.87875, "volume": 157095.0}, {"date": "2003-04-22", "close": 16.617692, "volume": 28553.0}, {"date": "2003-04-23", "close": 16.78873, "volume": 21892.0}, {"date": "2003-04-24", "close": 16.095576, "volume": 64062.0}, {"date": "2003-04-28", "close": 15.66348, "volume": 47923.0}, {"date": "2003-04-29", "close": 16.014558, "volume": 62645.0}, {"date": "2003-04-30", "close": 16.42865, "volume": 74525.0}, {"date": "2003-05-01", "close": 16.83374, "volume": 43694.0}, {"date": "2003-05-02", "close": 17.01378, "volume": 28630.0}, {"date": "2003-05-05", "close": 17.094798, "volume": 13466.0}, {"date": "2003-05-06", "close": 17.19382, "volume": 19192.0}, {"date": "2003-05-07", "close": 16.860746, "volume": 112631.0}, {"date": "2003-05-08", "close": 16.851744, "volume": 17625.0}, {"date": "2003-05-09", "close": 16.74372, "volume": 9388.0}, {"date": "2003-05-12", "close": 16.824738, "volume": 13584.0}, {"date": "2003-05-13", "close": 16.617692, "volume": 46643.0}, {"date": "2003-05-14", "close": 16.635696, "volume": 15360.0}, {"date": "2003-05-15", "close": 16.401644, "volume": 46469.0}, {"date": "2003-05-16", "close": 16.24861, "volume": 135460.0}, {"date": "2003-05-19", "close": 16.059568, "volume": 57446.0}, {"date": "2003-05-20", "close": 15.84352, "volume": 48981.0}, {"date": "2003-05-21", "close": 15.7535, "volume": 39098.0}, {"date": "2003-05-22", "close": 15.681484, "volume": 285683.0}, {"date": "2003-05-23", "close": 15.7535, "volume": 87789.0}, {"date": "2003-05-26", "close": 16.02356, "volume": 83890.0}, {"date": "2003-05-27", "close": 16.11358, "volume": 115549.0}, {"date": "2003-05-28", "close": 16.15859, "volume": 58126.0}, {"date": "2003-05-29", "close": 16.15859, "volume": 226112.0}, {"date": "2003-05-30", "close": 16.06857, "volume": 6926.0}, {"date": "2003-06-02", "close": 16.11358, "volume": 7165.0}, {"date": "2003-06-03", "close": 16.374638, "volume": 12928.0}, {"date": "2003-06-04", "close": 16.60869, "volume": 6958.0}, {"date": "2003-06-05", "close": 17.094798, "volume": 132988.0}, {"date": "2003-06-06", "close": 17.166814, "volume": 34407.0}, {"date": "2003-06-10", "close": 18.09402, "volume": 85410.0}, {"date": "2003-06-11", "close": 18.913202, "volume": 120023.0}, {"date": "2003-06-12", "close": 18.877194, "volume": 62915.0}, {"date": "2003-06-13", "close": 18.553122, "volume": 22250.0}, {"date": "2003-06-16", "close": 18.76917, "volume": 16431.0}, {"date": "2003-06-17", "close": 18.85919, "volume": 68579.0}, {"date": "2003-06-18", "close": 18.850188, "volume": 65984.0}, {"date": "2003-06-19", "close": 18.85919, "volume": 133204.0}, {"date": "2003-06-20", "close": 19.30929, "volume": 133177.0}, {"date": "2003-06-23", "close": 19.3543, "volume": 48855.0}, {"date": "2003-06-24", "close": 19.30929, "volume": 20874.0}, {"date": "2003-06-25", "close": 19.39931, "volume": 18501.0}, {"date": "2003-06-26", "close": 19.53434, "volume": 33643.0}, {"date": "2003-06-27", "close": 19.62436, "volume": 46595.0}, {"date": "2003-06-30", "close": 19.8044, "volume": 90851.0}, {"date": "2003-07-01", "close": 19.732384, "volume": 32707.0}, {"date": "2003-07-02", "close": 19.53434, "volume": 23538.0}, {"date": "2003-07-03", "close": 19.228272, "volume": 41427.0}, {"date": "2003-07-04", "close": 19.273282, "volume": 21433.0}, {"date": "2003-07-07", "close": 19.26428, "volume": 70910.0}, {"date": "2003-07-08", "close": 19.21927, "volume": 64881.0}, {"date": "2003-07-09", "close": 19.246276, "volume": 40713.0}, {"date": "2003-07-10", "close": 19.26428, "volume": 14472.0}, {"date": "2003-07-11", "close": 19.426316, "volume": 7569.0}, {"date": "2003-07-14", "close": 19.3543, "volume": 12475.0}, {"date": "2003-07-15", "close": 19.3543, "volume": 62058.0}, {"date": "2003-07-16", "close": 19.66937, "volume": 182847.0}, {"date": "2003-07-17", "close": 19.363302, "volume": 25859.0}, {"date": "2003-07-18", "close": 19.408312, "volume": 43057.0}, {"date": "2003-07-21", "close": 19.417314, "volume": 20780.0}, {"date": "2003-07-22", "close": 19.48933, "volume": 10872.0}, {"date": "2003-07-23", "close": 19.633362, "volume": 9181.0}, {"date": "2003-07-24", "close": 19.75939, "volume": 15540.0}, {"date": "2003-07-25", "close": 19.903422, "volume": 26310.0}, {"date": "2003-07-28", "close": 20.11947, "volume": 32191.0}, {"date": "2003-07-29", "close": 20.29951, "volume": 22372.0}, {"date": "2003-07-30", "close": 20.56957, "volume": 39215.0}, {"date": "2003-07-31", "close": 20.97466, "volume": 266184.0}, {"date": "2003-08-01", "close": 21.10969, "volume": 27476.0}, {"date": "2003-08-04", "close": 21.06468, "volume": 12965.0}, {"date": "2003-08-05", "close": 20.52456, "volume": 23243.0}, {"date": "2003-08-06", "close": 20.16448, "volume": 118063.0}, {"date": "2003-08-07", "close": 20.2545, "volume": 31554.0}, {"date": "2003-08-08", "close": 20.7046, "volume": 43038.0}, {"date": "2003-08-11", "close": 21.082684, "volume": 16574.0}, {"date": "2003-08-12", "close": 21.37975, "volume": 12798.0}, {"date": "2003-08-13", "close": 21.24472, "volume": 12663.0}, {"date": "2003-08-14", "close": 20.74961, "volume": 14168.0}, {"date": "2003-08-15", "close": 20.74961, "volume": 17885.0}, {"date": "2003-08-18", "close": 20.7046, "volume": 6796.0}, {"date": "2003-08-19", "close": 20.52456, "volume": 46676.0}, {"date": "2003-08-20", "close": 20.61458, "volume": 19192.0}, {"date": "2003-08-21", "close": 20.47955, "volume": 8879.0}, {"date": "2003-08-22", "close": 20.425538, "volume": 25664.0}, {"date": "2003-08-25", "close": 20.542564, "volume": 14036.0}, {"date": "2003-08-26", "close": 20.7046, "volume": 11103.0}, {"date": "2003-08-27", "close": 20.52456, "volume": 11599.0}, {"date": "2003-08-28", "close": 20.43454, "volume": 33509.0}, {"date": "2003-08-29", "close": 20.263502, "volume": 49307.0}, {"date": "2003-09-01", "close": 19.8044, "volume": 43940.0}, {"date": "2003-09-02", "close": 20.07446, "volume": 42783.0}, {"date": "2003-09-03", "close": 20.07446, "volume": 28655.0}, {"date": "2003-09-04", "close": 20.20949, "volume": 32759.0}, {"date": "2003-09-05", "close": 20.2545, "volume": 85683.0}, {"date": "2003-09-08", "close": 20.20949, "volume": 15946.0}, {"date": "2003-09-09", "close": 20.34452, "volume": 27078.0}, {"date": "2003-09-10", "close": 20.362524, "volume": 48159.0}, {"date": "2003-09-11", "close": 20.137474, "volume": 73543.0}, {"date": "2003-09-12", "close": 20.362524, "volume": 40285.0}, {"date": "2003-09-15", "close": 20.34452, "volume": 44665.0}, {"date": "2003-09-16", "close": 20.38953, "volume": 99089.0}, {"date": "2003-09-17", "close": 20.407534, "volume": 196011.0}, {"date": "2003-09-18", "close": 20.137474, "volume": 80109.0}, {"date": "2003-09-19", "close": 20.101466, "volume": 279308.0}, {"date": "2003-09-22", "close": 20.002444, "volume": 45350.0}, {"date": "2003-09-23", "close": 19.912424, "volume": 52882.0}, {"date": "2003-09-24", "close": 19.98444, "volume": 92773.0}, {"date": "2003-09-25", "close": 19.84941, "volume": 20729.0}, {"date": "2003-09-26", "close": 19.8044, "volume": 83670.0}, {"date": "2003-09-29", "close": 19.8044, "volume": 26694.0}, {"date": "2003-09-30", "close": 19.795398, "volume": 48553.0}, {"date": "2003-10-01", "close": 19.8044, "volume": 49435.0}, {"date": "2003-10-02", "close": 19.75939, "volume": 70898.0}, {"date": "2003-10-03", "close": 19.71438, "volume": 57708.0}, {"date": "2003-10-06", "close": 19.62436, "volume": 22028.0}, {"date": "2003-10-07", "close": 19.53434, "volume": 35535.0}, {"date": "2003-10-08", "close": 19.3543, "volume": 41840.0}, {"date": "2003-10-09", "close": 19.327294, "volume": 123137.0}, {"date": "2003-10-10", "close": 19.210268, "volume": 18345.0}, {"date": "2003-10-13", "close": 19.210268, "volume": 145036.0}, {"date": "2003-10-14", "close": 19.336296, "volume": 675176.0}, {"date": "2003-10-15", "close": 19.336296, "volume": 23323.0}, {"date": "2003-10-16", "close": 19.3543, "volume": 151702.0}, {"date": "2003-10-17", "close": 19.318292, "volume": 59848.0}, {"date": "2003-10-20", "close": 19.08424, "volume": 28298.0}, {"date": "2003-10-21", "close": 19.147254, "volume": 92401.0}, {"date": "2003-10-22", "close": 19.30929, "volume": 73912.0}, {"date": "2003-10-23", "close": 19.345298, "volume": 75894.0}, {"date": "2003-10-24", "close": 19.21927, "volume": 7695.0}, {"date": "2003-10-27", "close": 19.26428, "volume": 182750.0}, {"date": "2003-10-28", "close": 19.75939, "volume": 111004.0}, {"date": "2003-10-29", "close": 20.551566, "volume": 58130.0}, {"date": "2003-10-30", "close": 20.515558, "volume": 59421.0}, {"date": "2003-10-31", "close": 20.425538, "volume": 128520.0}, {"date": "2003-11-03", "close": 20.07446, "volume": 814095.0}, {"date": "2003-11-04", "close": 20.16448, "volume": 38608.0}, {"date": "2003-11-05", "close": 19.93943, "volume": 71253.0}, {"date": "2003-11-06", "close": 20.02945, "volume": 26996.0}, {"date": "2003-11-07", "close": 19.912424, "volume": 18888.0}, {"date": "2003-11-10", "close": 19.98444, "volume": 27017.0}, {"date": "2003-11-11", "close": 20.07446, "volume": 196193.0}, {"date": "2003-11-12", "close": 19.98444, "volume": 122768.0}, {"date": "2003-11-13", "close": 19.8044, "volume": 20338.0}, {"date": "2003-11-14", "close": 19.30929, "volume": 65826.0}, {"date": "2003-11-17", "close": 19.30929, "volume": 17694.0}, {"date": "2003-11-18", "close": 19.17426, "volume": 24623.0}, {"date": "2003-11-19", "close": 18.99422, "volume": 36820.0}, {"date": "2003-11-20", "close": 19.12925, "volume": 23640.0}, {"date": "2003-11-21", "close": 18.94921, "volume": 206200.0}, {"date": "2003-11-24", "close": 18.99422, "volume": 59078.0}, {"date": "2003-11-25", "close": 19.93943, "volume": 38447.0}, {"date": "2003-11-26", "close": 19.948432, "volume": 66286.0}, {"date": "2003-11-27", "close": 19.62436, "volume": 8787.0}, {"date": "2003-11-28", "close": 19.53434, "volume": 13046.0}, {"date": "2003-12-01", "close": 19.3543, "volume": 70201.0}, {"date": "2003-12-02", "close": 19.237274, "volume": 11004.0}, {"date": "2003-12-03", "close": 19.26428, "volume": 22043.0}, {"date": "2003-12-04", "close": 19.17426, "volume": 69665.0}, {"date": "2003-12-05", "close": 19.48933, "volume": 114300.0}, {"date": "2003-12-08", "close": 19.57935, "volume": 126734.0}, {"date": "2003-12-09", "close": 19.480328, "volume": 63084.0}, {"date": "2003-12-10", "close": 19.3543, "volume": 98576.0}, {"date": "2003-12-11", "close": 19.336296, "volume": 47234.0}, {"date": "2003-12-12", "close": 19.327294, "volume": 72138.0}, {"date": "2003-12-15", "close": 19.53434, "volume": 62908.0}, {"date": "2003-12-16", "close": 19.732384, "volume": 65608.0}, {"date": "2003-12-17", "close": 19.44432, "volume": 73727.0}, {"date": "2003-12-18", "close": 19.3543, "volume": 5698.0}, {"date": "2003-12-19", "close": 19.228272, "volume": 90910.0}, {"date": "2003-12-22", "close": 19.08424, "volume": 10100.0}, {"date": "2003-12-23", "close": 19.066236, "volume": 244066.0}, {"date": "2003-12-24", "close": 19.62436, "volume": 29368.0}, {"date": "2003-12-29", "close": 19.62436, "volume": 8210.0}, {"date": "2003-12-30", "close": 19.723382, "volume": 26696.0}, {"date": "2003-12-31", "close": 19.71438, "volume": 25939.0}, {"date": "2004-01-02", "close": 19.561346, "volume": 2414.0}, {"date": "2004-01-05", "close": 19.408312, "volume": 7684.0}, {"date": "2004-01-06", "close": 19.53434, "volume": 7648.0}, {"date": "2004-01-07", "close": 19.66937, "volume": 34819.0}, {"date": "2004-01-08", "close": 19.57935, "volume": 75550.0}, {"date": "2004-01-09", "close": 19.93943, "volume": 17536.0}, {"date": "2004-01-12", "close": 19.975438, "volume": 130510.0}, {"date": "2004-01-13", "close": 20.07446, "volume": 39689.0}, {"date": "2004-01-14", "close": 20.110468, "volume": 19515.0}, {"date": "2004-01-15", "close": 19.8044, "volume": 22432.0}, {"date": "2004-01-16", "close": 20.2545, "volume": 37122.0}, {"date": "2004-01-19", "close": 20.34452, "volume": 25003.0}, {"date": "2004-01-20", "close": 20.52456, "volume": 23666.0}, {"date": "2004-01-21", "close": 20.2545, "volume": 45924.0}, {"date": "2004-01-22", "close": 20.34452, "volume": 20630.0}, {"date": "2004-01-23", "close": 20.29951, "volume": 65851.0}, {"date": "2004-01-27", "close": 20.29951, "volume": 19132.0}, {"date": "2004-01-28", "close": 19.975438, "volume": 31294.0}, {"date": "2004-01-29", "close": 19.62436, "volume": 30488.0}, {"date": "2004-01-30", "close": 19.62436, "volume": 14635.0}, {"date": "2004-02-02", "close": 19.57935, "volume": 21295.0}, {"date": "2004-02-03", "close": 19.372304, "volume": 34105.0}, {"date": "2004-02-04", "close": 18.778172, "volume": 26872.0}, {"date": "2004-02-05", "close": 18.54412, "volume": 18647.0}, {"date": "2004-02-06", "close": 18.760168, "volume": 16574.0}, {"date": "2004-02-09", "close": 19.120248, "volume": 28956.0}, {"date": "2004-02-10", "close": 19.615358, "volume": 12732.0}, {"date": "2004-02-11", "close": 19.8044, "volume": 20014.0}, {"date": "2004-02-12", "close": 19.98444, "volume": 13673.0}, {"date": "2004-02-13", "close": 19.363302, "volume": 17124.0}, {"date": "2004-02-16", "close": 19.561346, "volume": 74759.0}, {"date": "2004-02-17", "close": 20.07446, "volume": 25588.0}, {"date": "2004-02-18", "close": 20.07446, "volume": 20378.0}, {"date": "2004-02-19", "close": 17.73394, "volume": 144259.0}, {"date": "2004-02-20", "close": 18.54412, "volume": 171416.0}, {"date": "2004-02-23", "close": 18.54412, "volume": 30112.0}, {"date": "2004-02-24", "close": 18.22905, "volume": 60519.0}, {"date": "2004-02-25", "close": 18.148032, "volume": 18756.0}, {"date": "2004-02-26", "close": 17.95899, "volume": 34587.0}, {"date": "2004-02-27", "close": 18.22905, "volume": 60731.0}, {"date": "2004-03-01", "close": 18.004, "volume": 107464.0}, {"date": "2004-03-02", "close": 17.95899, "volume": 97744.0}, {"date": "2004-03-03", "close": 18.085018, "volume": 58309.0}, {"date": "2004-03-04", "close": 18.004, "volume": 10552.0}, {"date": "2004-03-05", "close": 17.91398, "volume": 19051.0}, {"date": "2004-03-08", "close": 17.73394, "volume": 20580.0}, {"date": "2004-03-09", "close": 17.32885, "volume": 62341.0}, {"date": "2004-03-10", "close": 17.094798, "volume": 70654.0}, {"date": "2004-03-11", "close": 16.78873, "volume": 41736.0}, {"date": "2004-03-12", "close": 16.6537, "volume": 57767.0}, {"date": "2004-03-15", "close": 16.527672, "volume": 63937.0}, {"date": "2004-03-16", "close": 16.554678, "volume": 44607.0}, {"date": "2004-03-17", "close": 16.554678, "volume": 56096.0}, {"date": "2004-03-18", "close": 16.47366, "volume": 33058.0}, {"date": "2004-03-19", "close": 16.29362, "volume": 34649.0}, {"date": "2004-03-22", "close": 16.29362, "volume": 55242.0}, {"date": "2004-03-23", "close": 16.11358, "volume": 421917.0}, {"date": "2004-03-24", "close": 16.2036, "volume": 494346.0}, {"date": "2004-03-25", "close": 16.464658, "volume": 11194.0}, {"date": "2004-03-26", "close": 16.60869, "volume": 30900.0}, {"date": "2004-03-29", "close": 16.779728, "volume": 41406.0}, {"date": "2004-03-30", "close": 16.83374, "volume": 121290.0}, {"date": "2004-03-31", "close": 16.815736, "volume": 32526.0}, {"date": "2004-04-01", "close": 16.932762, "volume": 31059.0}, {"date": "2004-04-02", "close": 16.869748, "volume": 50643.0}, {"date": "2004-04-05", "close": 16.78873, "volume": 5494.0}, {"date": "2004-04-06", "close": 16.47366, "volume": 52988.0}, {"date": "2004-04-07", "close": 16.212602, "volume": 58830.0}, {"date": "2004-04-08", "close": 16.24861, "volume": 40839.0}, {"date": "2004-04-13", "close": 16.230606, "volume": 28333.0}, {"date": "2004-04-14", "close": 16.2036, "volume": 68054.0}, {"date": "2004-04-15", "close": 16.176594, "volume": 119659.0}, {"date": "2004-04-16", "close": 16.140586, "volume": 21609.0}, {"date": "2004-04-19", "close": 16.014558, "volume": 19024.0}, {"date": "2004-04-20", "close": 16.11358, "volume": 66968.0}, {"date": "2004-04-21", "close": 16.140586, "volume": 22408.0}, {"date": "2004-04-22", "close": 16.11358, "volume": 34059.0}, {"date": "2004-04-23", "close": 16.02356, "volume": 64150.0}, {"date": "2004-04-26", "close": 16.06857, "volume": 59187.0}, {"date": "2004-04-27", "close": 16.02356, "volume": 364021.0}, {"date": "2004-04-28", "close": 16.2036, "volume": 109906.0}, {"date": "2004-04-29", "close": 16.356634, "volume": 239581.0}, {"date": "2004-04-30", "close": 16.365636, "volume": 83769.0}, {"date": "2004-05-03", "close": 16.29362, "volume": 19222.0}, {"date": "2004-05-04", "close": 16.356634, "volume": 227790.0}, {"date": "2004-05-05", "close": 16.356634, "volume": 47689.0}, {"date": "2004-05-06", "close": 16.29362, "volume": 24913.0}, {"date": "2004-05-07", "close": 16.2036, "volume": 36235.0}, {"date": "2004-05-10", "close": 15.93354, "volume": 33821.0}, {"date": "2004-05-11", "close": 15.84352, "volume": 61749.0}, {"date": "2004-05-12", "close": 15.735496, "volume": 50117.0}, {"date": "2004-05-13", "close": 15.70849, "volume": 180964.0}, {"date": "2004-05-14", "close": 15.84352, "volume": 62621.0}, {"date": "2004-05-17", "close": 15.7535, "volume": 86865.0}, {"date": "2004-05-18", "close": 15.735496, "volume": 31798.0}, {"date": "2004-05-19", "close": 15.744498, "volume": 654130.0}, {"date": "2004-05-20", "close": 15.79851, "volume": 15467.0}, {"date": "2004-05-21", "close": 15.636474, "volume": 31142.0}, {"date": "2004-05-24", "close": 15.636474, "volume": 31726.0}, {"date": "2004-05-25", "close": 15.7535, "volume": 16945.0}, {"date": "2004-05-26", "close": 15.66348, "volume": 52952.0}, {"date": "2004-05-27", "close": 15.79851, "volume": 28144.0}, {"date": "2004-05-28", "close": 15.88853, "volume": 57174.0}, {"date": "2004-05-31", "close": 16.11358, "volume": 43799.0}, {"date": "2004-06-01", "close": 16.2036, "volume": 392648.0}, {"date": "2004-06-02", "close": 16.2036, "volume": 30196.0}, {"date": "2004-06-03", "close": 16.33863, "volume": 30464.0}, {"date": "2004-06-04", "close": 16.2036, "volume": 16305.0}, {"date": "2004-06-07", "close": 16.29362, "volume": 20241.0}, {"date": "2004-06-08", "close": 16.104578, "volume": 28102.0}, {"date": "2004-06-09", "close": 16.02356, "volume": 66118.0}, {"date": "2004-06-10", "close": 15.93354, "volume": 76751.0}, {"date": "2004-06-11", "close": 15.93354, "volume": 81711.0}, {"date": "2004-06-15", "close": 15.852522, "volume": 38760.0}, {"date": "2004-06-16", "close": 15.84352, "volume": 69089.0}, {"date": "2004-06-17", "close": 15.825516, "volume": 103427.0}, {"date": "2004-06-18", "close": 16.02356, "volume": 77021.0}, {"date": "2004-06-21", "close": 16.2036, "volume": 40824.0}, {"date": "2004-06-22", "close": 16.2036, "volume": 32829.0}, {"date": "2004-06-23", "close": 16.38364, "volume": 45477.0}, {"date": "2004-06-24", "close": 16.671704, "volume": 59610.0}, {"date": "2004-06-25", "close": 16.83374, "volume": 39055.0}, {"date": "2004-06-28", "close": 16.986774, "volume": 41905.0}, {"date": "2004-06-29", "close": 17.301844, "volume": 39506.0}, {"date": "2004-06-30", "close": 17.202822, "volume": 93040.0}, {"date": "2004-07-01", "close": 17.292842, "volume": 121573.0}, {"date": "2004-07-02", "close": 17.28384, "volume": 84982.0}, {"date": "2004-07-05", "close": 17.544898, "volume": 91565.0}, {"date": "2004-07-06", "close": 17.64392, "volume": 17353.0}, {"date": "2004-07-07", "close": 17.82396, "volume": 8844.0}, {"date": "2004-07-08", "close": 17.661924, "volume": 19104.0}, {"date": "2004-07-09", "close": 17.877972, "volume": 24311.0}, {"date": "2004-07-12", "close": 17.82396, "volume": 28040.0}, {"date": "2004-07-13", "close": 17.832962, "volume": 97803.0}, {"date": "2004-07-14", "close": 17.931984, "volume": 69731.0}, {"date": "2004-07-15", "close": 17.82396, "volume": 79287.0}, {"date": "2004-07-16", "close": 17.805956, "volume": 34176.0}, {"date": "2004-07-19", "close": 17.5539, "volume": 101567.0}, {"date": "2004-07-20", "close": 17.697932, "volume": 21502.0}, {"date": "2004-07-21", "close": 17.814958, "volume": 12451.0}, {"date": "2004-07-22", "close": 17.68893, "volume": 28543.0}, {"date": "2004-07-23", "close": 17.814958, "volume": 21045.0}, {"date": "2004-07-26", "close": 17.814958, "volume": 29620.0}, {"date": "2004-07-27", "close": 17.904978, "volume": 35094.0}, {"date": "2004-07-28", "close": 17.859968, "volume": 53296.0}, {"date": "2004-07-29", "close": 17.886974, "volume": 10938.0}, {"date": "2004-07-30", "close": 17.940986, "volume": 47314.0}, {"date": "2004-08-02", "close": 18.004, "volume": 18358.0}, {"date": "2004-08-03", "close": 18.18404, "volume": 57363.0}, {"date": "2004-08-04", "close": 18.247054, "volume": 36290.0}, {"date": "2004-08-05", "close": 18.013002, "volume": 22444.0}, {"date": "2004-08-06", "close": 18.13903, "volume": 189973.0}, {"date": "2004-08-09", "close": 18.09402, "volume": 40976.0}, {"date": "2004-08-10", "close": 17.769948, "volume": 107738.0}, {"date": "2004-08-11", "close": 18.004, "volume": 20875.0}, {"date": "2004-08-12", "close": 18.004, "volume": 12496.0}, {"date": "2004-08-13", "close": 18.004, "volume": 14482.0}, {"date": "2004-08-16", "close": 18.004, "volume": 11770.0}, {"date": "2004-08-17", "close": 17.82396, "volume": 7695.0}, {"date": "2004-08-18", "close": 17.86897, "volume": 85350.0}, {"date": "2004-08-19", "close": 18.09402, "volume": 65603.0}, {"date": "2004-08-20", "close": 17.904978, "volume": 83640.0}, {"date": "2004-08-23", "close": 18.04901, "volume": 25795.0}, {"date": "2004-08-24", "close": 17.967992, "volume": 59320.0}, {"date": "2004-08-25", "close": 17.796954, "volume": 43493.0}, {"date": "2004-08-26", "close": 17.787952, "volume": 31307.0}, {"date": "2004-08-27", "close": 17.82396, "volume": 23697.0}, {"date": "2004-08-30", "close": 17.68893, "volume": 80038.0}, {"date": "2004-08-31", "close": 17.391864, "volume": 313467.0}, {"date": "2004-09-01", "close": 17.5539, "volume": 54010.0}, {"date": "2004-09-02", "close": 17.5539, "volume": 86790.0}, {"date": "2004-09-03", "close": 17.472882, "volume": 20340.0}, {"date": "2004-09-06", "close": 17.409868, "volume": 50006.0}, {"date": "2004-09-07", "close": 17.301844, "volume": 19045.0}, {"date": "2004-09-08", "close": 16.38364, "volume": 682233.0}, {"date": "2004-09-09", "close": 16.6537, "volume": 404239.0}, {"date": "2004-09-10", "close": 16.92376, "volume": 178664.0}, {"date": "2004-09-13", "close": 16.806734, "volume": 69166.0}, {"date": "2004-09-14", "close": 16.92376, "volume": 170268.0}, {"date": "2004-09-15", "close": 16.83374, "volume": 1263880.0}, {"date": "2004-09-16", "close": 16.995776, "volume": 239567.0}, {"date": "2004-09-17", "close": 17.247832, "volume": 218114.0}, {"date": "2004-09-20", "close": 17.01378, "volume": 65107.0}, {"date": "2004-09-21", "close": 16.851744, "volume": 48175.0}, {"date": "2004-09-22", "close": 16.815736, "volume": 39876.0}, {"date": "2004-09-23", "close": 16.725716, "volume": 84377.0}, {"date": "2004-09-24", "close": 16.725716, "volume": 69060.0}, {"date": "2004-09-27", "close": 16.78873, "volume": 38112.0}, {"date": "2004-09-28", "close": 17.01378, "volume": 31260.0}, {"date": "2004-09-29", "close": 17.19382, "volume": 48621.0}, {"date": "2004-09-30", "close": 17.32885, "volume": 70349.0}, {"date": "2004-10-01", "close": 17.19382, "volume": 37632.0}, {"date": "2004-10-04", "close": 17.247832, "volume": 28854.0}, {"date": "2004-10-05", "close": 17.292842, "volume": 27314.0}, {"date": "2004-10-06", "close": 17.19382, "volume": 40202.0}, {"date": "2004-10-07", "close": 17.085796, "volume": 54489.0}, {"date": "2004-10-08", "close": 17.14881, "volume": 24706.0}, {"date": "2004-10-11", "close": 17.139808, "volume": 25739.0}, {"date": "2004-10-12", "close": 17.319848, "volume": 24057.0}, {"date": "2004-10-13", "close": 17.46388, "volume": 48260.0}, {"date": "2004-10-14", "close": 17.50889, "volume": 60833.0}, {"date": "2004-10-15", "close": 17.46388, "volume": 27866.0}, {"date": "2004-10-18", "close": 17.382862, "volume": 54917.0}, {"date": "2004-10-19", "close": 17.409868, "volume": 35086.0}, {"date": "2004-10-20", "close": 17.50889, "volume": 34669.0}, {"date": "2004-10-21", "close": 17.562902, "volume": 32213.0}, {"date": "2004-10-22", "close": 17.5539, "volume": 30213.0}, {"date": "2004-10-25", "close": 17.5539, "volume": 21292.0}, {"date": "2004-10-26", "close": 17.50889, "volume": 34548.0}, {"date": "2004-10-27", "close": 17.64392, "volume": 33790.0}, {"date": "2004-10-28", "close": 17.41887, "volume": 65896.0}, {"date": "2004-10-29", "close": 17.01378, "volume": 104971.0}, {"date": "2004-11-01", "close": 16.860746, "volume": 37428.0}, {"date": "2004-11-02", "close": 16.74372, "volume": 59383.0}, {"date": "2004-11-03", "close": 16.78873, "volume": 71154.0}, {"date": "2004-11-04", "close": 17.01378, "volume": 71099.0}, {"date": "2004-11-05", "close": 17.139808, "volume": 88938.0}, {"date": "2004-11-08", "close": 17.022782, "volume": 58931.0}, {"date": "2004-11-09", "close": 16.96877, "volume": 40821.0}, {"date": "2004-11-10", "close": 16.914758, "volume": 27826.0}, {"date": "2004-11-11", "close": 16.770726, "volume": 33396.0}, {"date": "2004-11-12", "close": 16.770726, "volume": 27824.0}, {"date": "2004-11-15", "close": 16.545676, "volume": 59022.0}, {"date": "2004-11-16", "close": 16.78873, "volume": 73082.0}, {"date": "2004-11-17", "close": 16.96877, "volume": 226601.0}, {"date": "2004-11-18", "close": 17.1038, "volume": 110239.0}, {"date": "2004-11-19", "close": 17.14881, "volume": 121013.0}, {"date": "2004-11-22", "close": 17.1038, "volume": 82890.0}, {"date": "2004-11-23", "close": 16.78873, "volume": 18550.0}, {"date": "2004-11-24", "close": 17.05879, "volume": 94321.0}, {"date": "2004-11-25", "close": 17.157812, "volume": 311760.0}, {"date": "2004-11-26", "close": 17.01378, "volume": 212466.0}, {"date": "2004-11-29", "close": 16.977772, "volume": 17533.0}, {"date": "2004-11-30", "close": 17.05879, "volume": 64868.0}, {"date": "2004-12-01", "close": 17.139808, "volume": 37662.0}, {"date": "2004-12-02", "close": 17.19382, "volume": 1149046.0}, {"date": "2004-12-03", "close": 17.23883, "volume": 46240.0}, {"date": "2004-12-06", "close": 17.022782, "volume": 73082.0}, {"date": "2004-12-07", "close": 17.022782, "volume": 99262.0}, {"date": "2004-12-08", "close": 16.869748, "volume": 738253.0}, {"date": "2004-12-09", "close": 16.92376, "volume": 85848.0}, {"date": "2004-12-10", "close": 16.842742, "volume": 29357.0}, {"date": "2004-12-13", "close": 16.83374, "volume": 52691.0}, {"date": "2004-12-14", "close": 16.860746, "volume": 327983.0}, {"date": "2004-12-15", "close": 16.87875, "volume": 41375.0}, {"date": "2004-12-16", "close": 16.87875, "volume": 25996.0}, {"date": "2004-12-17", "close": 16.87875, "volume": 569182.0}, {"date": "2004-12-20", "close": 16.92376, "volume": 41887.0}, {"date": "2004-12-21", "close": 16.977772, "volume": 44549.0}, {"date": "2004-12-22", "close": 16.941764, "volume": 24104.0}, {"date": "2004-12-23", "close": 16.92376, "volume": 27024.0}, {"date": "2004-12-24", "close": 16.87875, "volume": 16504.0}, {"date": "2004-12-29", "close": 16.752722, "volume": 22431.0}, {"date": "2004-12-30", "close": 16.78873, "volume": 38846.0}, {"date": "2004-12-31", "close": 16.92376, "volume": 13937.0}, {"date": "2005-01-04", "close": 16.905756, "volume": 20118.0}, {"date": "2005-01-05", "close": 16.761724, "volume": 21320.0}, {"date": "2005-01-06", "close": 16.914758, "volume": 11226.0}, {"date": "2005-01-07", "close": 16.92376, "volume": 67973.0}, {"date": "2005-01-10", "close": 17.031784, "volume": 331616.0}, {"date": "2005-01-11", "close": 17.05879, "volume": 53040.0}, {"date": "2005-01-12", "close": 17.085796, "volume": 46321.0}, {"date": "2005-01-13", "close": 16.977772, "volume": 22575.0}, {"date": "2005-01-14", "close": 14.4032, "volume": 2502175.0}, {"date": "2005-01-17", "close": 14.475216, "volume": 1093266.0}, {"date": "2005-01-18", "close": 15.21338, "volume": 621642.0}, {"date": "2005-01-19", "close": 15.12336, "volume": 281551.0}, {"date": "2005-01-20", "close": 14.98833, "volume": 105190.0}, {"date": "2005-01-21", "close": 14.700266, "volume": 226721.0}, {"date": "2005-01-24", "close": 14.619248, "volume": 137856.0}, {"date": "2005-01-25", "close": 14.457212, "volume": 155698.0}, {"date": "2005-01-27", "close": 14.439208, "volume": 87334.0}, {"date": "2005-01-28", "close": 14.502222, "volume": 174717.0}, {"date": "2005-01-31", "close": 14.475216, "volume": 140912.0}, {"date": "2005-02-01", "close": 14.331184, "volume": 851807.0}, {"date": "2005-02-02", "close": 14.385196, "volume": 1761367.0}, {"date": "2005-02-03", "close": 14.53823, "volume": 171621.0}, {"date": "2005-02-04", "close": 14.439208, "volume": 4818566.0}, {"date": "2005-02-07", "close": 14.44821, "volume": 147286.0}, {"date": "2005-02-08", "close": 14.322182, "volume": 411139.0}, {"date": "2005-02-09", "close": 14.22316, "volume": 289618.0}, {"date": "2005-02-10", "close": 14.26817, "volume": 84166.0}, {"date": "2005-02-11", "close": 14.214158, "volume": 127678.0}, {"date": "2005-02-14", "close": 14.53823, "volume": 3558994.0}, {"date": "2005-02-15", "close": 14.53823, "volume": 108699.0}, {"date": "2005-02-16", "close": 14.76328, "volume": 340573.0}, {"date": "2005-02-17", "close": 14.53823, "volume": 210873.0}, {"date": "2005-02-18", "close": 14.53823, "volume": 214638.0}, {"date": "2005-02-21", "close": 14.439208, "volume": 165076.0}, {"date": "2005-02-22", "close": 14.4032, "volume": 124823.0}, {"date": "2005-02-23", "close": 14.286174, "volume": 97527.0}, {"date": "2005-02-24", "close": 14.26817, "volume": 192899.0}, {"date": "2005-02-25", "close": 14.26817, "volume": 62525.0}, {"date": "2005-02-28", "close": 14.31318, "volume": 95849.0}, {"date": "2005-03-01", "close": 14.277172, "volume": 54448.0}, {"date": "2005-03-02", "close": 14.304178, "volume": 144432.0}, {"date": "2005-03-03", "close": 14.421204, "volume": 489648.0}, {"date": "2005-03-04", "close": 14.94332, "volume": 441164.0}, {"date": "2005-03-07", "close": 14.979328, "volume": 202075.0}, {"date": "2005-03-08", "close": 15.07835, "volume": 222692.0}, {"date": "2005-03-09", "close": 15.186374, "volume": 140379.0}, {"date": "2005-03-10", "close": 15.150366, "volume": 65444.0}, {"date": "2005-03-11", "close": 15.105356, "volume": 175892.0}, {"date": "2005-03-14", "close": 15.03334, "volume": 196633.0}, {"date": "2005-03-15", "close": 14.790286, "volume": 48828.0}, {"date": "2005-03-16", "close": 14.889308, "volume": 223056.0}, {"date": "2005-03-17", "close": 14.94332, "volume": 116555.0}, {"date": "2005-03-18", "close": 14.781284, "volume": 485269.0}, {"date": "2005-03-21", "close": 14.58324, "volume": 60072.0}, {"date": "2005-03-22", "close": 14.62825, "volume": 98406.0}, {"date": "2005-03-23", "close": 14.520226, "volume": 60228.0}, {"date": "2005-03-24", "close": 14.4032, "volume": 50092.0}, {"date": "2005-03-29", "close": 14.22316, "volume": 66535.0}, {"date": "2005-03-30", "close": 14.17815, "volume": 81315.0}, {"date": "2005-03-31", "close": 14.394198, "volume": 133899.0}, {"date": "2005-04-01", "close": 14.4032, "volume": 37966.0}, {"date": "2005-04-04", "close": 14.250166, "volume": 24942.0}, {"date": "2005-04-05", "close": 14.17815, "volume": 38446.0}, {"date": "2005-04-06", "close": 13.86308, "volume": 85591.0}, {"date": "2005-04-07", "close": 13.512002, "volume": 230623.0}, {"date": "2005-04-08", "close": 13.881084, "volume": 103130.0}, {"date": "2005-04-11", "close": 13.620026, "volume": 3724658.0}, {"date": "2005-04-12", "close": 13.575016, "volume": 61055.0}, {"date": "2005-04-13", "close": 13.439986, "volume": 79014.0}, {"date": "2005-04-14", "close": 13.430984, "volume": 76643.0}, {"date": "2005-04-15", "close": 13.36797, "volume": 255770.0}, {"date": "2005-04-18", "close": 13.394976, "volume": 450678.0}, {"date": "2005-04-19", "close": 13.503, "volume": 83549.0}, {"date": "2005-04-20", "close": 13.45799, "volume": 170635.0}, {"date": "2005-04-21", "close": 13.340964, "volume": 587704.0}, {"date": "2005-04-22", "close": 13.503, "volume": 230250.0}, {"date": "2005-04-26", "close": 13.36797, "volume": 187681.0}, {"date": "2005-04-27", "close": 13.14292, "volume": 155880.0}, {"date": "2005-04-28", "close": 12.6028, "volume": 656032.0}, {"date": "2005-04-29", "close": 12.521782, "volume": 243183.0}, {"date": "2005-05-02", "close": 12.6028, "volume": 127031.0}, {"date": "2005-05-03", "close": 12.28773, "volume": 204028.0}, {"date": "2005-05-04", "close": 12.008668, "volume": 328986.0}, {"date": "2005-05-05", "close": 11.783618, "volume": 687150.0}, {"date": "2005-05-06", "close": 11.963658, "volume": 100367.0}, {"date": "2005-05-09", "close": 11.83763, "volume": 87647.0}, {"date": "2005-05-10", "close": 11.74761, "volume": 91741.0}, {"date": "2005-05-11", "close": 11.999666, "volume": 90563.0}, {"date": "2005-05-12", "close": 12.42276, "volume": 118305.0}, {"date": "2005-05-13", "close": 12.06268, "volume": 93884.0}, {"date": "2005-05-16", "close": 11.79262, "volume": 115188.0}, {"date": "2005-05-17", "close": 11.711602, "volume": 92220.0}, {"date": "2005-05-18", "close": 11.864636, "volume": 46646.0}, {"date": "2005-05-19", "close": 11.97266, "volume": 81715.0}, {"date": "2005-05-20", "close": 12.01767, "volume": 401391.0}, {"date": "2005-05-23", "close": 12.368748, "volume": 61079.0}, {"date": "2005-05-24", "close": 12.521782, "volume": 65743.0}, {"date": "2005-05-25", "close": 12.55779, "volume": 63596.0}, {"date": "2005-05-26", "close": 12.6028, "volume": 87489.0}, {"date": "2005-05-27", "close": 12.87286, "volume": 63004.0}, {"date": "2005-05-30", "close": 12.96288, "volume": 39810.0}, {"date": "2005-05-31", "close": 12.971882, "volume": 60066.0}, {"date": "2005-06-01", "close": 12.87286, "volume": 407555.0}, {"date": "2005-06-02", "close": 12.989886, "volume": 57261.0}, {"date": "2005-06-03", "close": 13.0529, "volume": 63375.0}, {"date": "2005-06-06", "close": 13.503, "volume": 76012.0}, {"date": "2005-06-07", "close": 13.45799, "volume": 72678.0}, {"date": "2005-06-08", "close": 13.99811, "volume": 293525.0}, {"date": "2005-06-09", "close": 14.169148, "volume": 87463.0}, {"date": "2005-06-10", "close": 13.81807, "volume": 90415.0}, {"date": "2005-06-14", "close": 13.9531, "volume": 93136.0}, {"date": "2005-06-15", "close": 13.971104, "volume": 138721.0}, {"date": "2005-06-16", "close": 13.827072, "volume": 187348.0}, {"date": "2005-06-17", "close": 14.04312, "volume": 85040.0}, {"date": "2005-06-20", "close": 13.86308, "volume": 72838.0}, {"date": "2005-06-21", "close": 13.521004, "volume": 201556.0}, {"date": "2005-06-22", "close": 13.32296, "volume": 71955.0}, {"date": "2005-06-23", "close": 12.69282, "volume": 414340.0}, {"date": "2005-06-24", "close": 12.69282, "volume": 429500.0}, {"date": "2005-06-27", "close": 12.611802, "volume": 149022.0}, {"date": "2005-06-28", "close": 12.746832, "volume": 109270.0}, {"date": "2005-06-29", "close": 12.6028, "volume": 336329.0}, {"date": "2005-06-30", "close": 12.6028, "volume": 300223.0}, {"date": "2005-07-01", "close": 12.944876, "volume": 124930.0}, {"date": "2005-07-04", "close": 12.791842, "volume": 83673.0}, {"date": "2005-07-05", "close": 12.78284, "volume": 114772.0}, {"date": "2005-07-06", "close": 12.701822, "volume": 104409.0}, {"date": "2005-07-07", "close": 12.611802, "volume": 126469.0}, {"date": "2005-07-08", "close": 12.710824, "volume": 119953.0}, {"date": "2005-07-11", "close": 12.78284, "volume": 101501.0}, {"date": "2005-07-12", "close": 12.791842, "volume": 232957.0}, {"date": "2005-07-13", "close": 12.899866, "volume": 61219.0}, {"date": "2005-07-14", "close": 13.079906, "volume": 67140.0}, {"date": "2005-07-15", "close": 13.151922, "volume": 75247.0}, {"date": "2005-07-18", "close": 12.87286, "volume": 75591.0}, {"date": "2005-07-19", "close": 13.0529, "volume": 111960.0}, {"date": "2005-07-20", "close": 13.070904, "volume": 312565.0}, {"date": "2005-07-21", "close": 13.539008, "volume": 129848.0}, {"date": "2005-07-22", "close": 14.286174, "volume": 204923.0}, {"date": "2005-07-25", "close": 14.214158, "volume": 118330.0}, {"date": "2005-07-26", "close": 14.124138, "volume": 85624.0}, {"date": "2005-07-27", "close": 13.827072, "volume": 62097.0}, {"date": "2005-07-28", "close": 13.484996, "volume": 92860.0}, {"date": "2005-07-29", "close": 13.503, "volume": 123700.0}, {"date": "2005-08-01", "close": 13.448988, "volume": 53915.0}, {"date": "2005-08-02", "close": 13.45799, "volume": 78415.0}, {"date": "2005-08-03", "close": 13.503, "volume": 50269.0}, {"date": "2005-08-04", "close": 13.503, "volume": 34505.0}, {"date": "2005-08-05", "close": 13.68304, "volume": 45659.0}, {"date": "2005-08-08", "close": 13.493998, "volume": 35605.0}, {"date": "2005-08-09", "close": 13.890086, "volume": 92274.0}, {"date": "2005-08-10", "close": 13.737052, "volume": 132588.0}, {"date": "2005-08-11", "close": 13.656034, "volume": 47015.0}, {"date": "2005-08-12", "close": 13.566014, "volume": 35072.0}, {"date": "2005-08-15", "close": 13.530006, "volume": 48092.0}, {"date": "2005-08-16", "close": 14.025116, "volume": 98518.0}, {"date": "2005-08-17", "close": 13.9531, "volume": 126557.0}, {"date": "2005-08-18", "close": 12.809846, "volume": 660079.0}, {"date": "2005-08-19", "close": 13.403978, "volume": 269760.0}, {"date": "2005-08-22", "close": 13.466992, "volume": 137978.0}, {"date": "2005-08-23", "close": 13.86308, "volume": 82970.0}, {"date": "2005-08-24", "close": 13.59302, "volume": 48516.0}, {"date": "2005-08-25", "close": 13.77306, "volume": 165664.0}, {"date": "2005-08-26", "close": 13.68304, "volume": 111755.0}, {"date": "2005-08-29", "close": 13.63803, "volume": 133884.0}, {"date": "2005-08-30", "close": 13.611024, "volume": 141493.0}, {"date": "2005-08-31", "close": 13.72805, "volume": 74026.0}, {"date": "2005-09-01", "close": 13.59302, "volume": 376729.0}, {"date": "2005-09-02", "close": 13.503, "volume": 217358.0}, {"date": "2005-09-05", "close": 13.530006, "volume": 124122.0}, {"date": "2005-09-06", "close": 13.791064, "volume": 91347.0}, {"date": "2005-09-07", "close": 14.034118, "volume": 177589.0}, {"date": "2005-09-08", "close": 13.701044, "volume": 71425.0}, {"date": "2005-09-09", "close": 13.63803, "volume": 49641.0}, {"date": "2005-09-12", "close": 13.68304, "volume": 68810.0}, {"date": "2005-09-13", "close": 13.647032, "volume": 68864.0}, {"date": "2005-09-14", "close": 13.72805, "volume": 93072.0}, {"date": "2005-09-15", "close": 13.59302, "volume": 513030.0}, {"date": "2005-09-16", "close": 13.59302, "volume": 339441.0}, {"date": "2005-09-19", "close": 13.45799, "volume": 63225.0}, {"date": "2005-09-20", "close": 13.23294, "volume": 55337.0}, {"date": "2005-09-21", "close": 13.41298, "volume": 85379.0}, {"date": "2005-09-22", "close": 13.430984, "volume": 116198.0}, {"date": "2005-09-23", "close": 13.32296, "volume": 67969.0}, {"date": "2005-09-26", "close": 13.41298, "volume": 67016.0}, {"date": "2005-09-27", "close": 13.205934, "volume": 68555.0}, {"date": "2005-09-28", "close": 13.070904, "volume": 78817.0}, {"date": "2005-09-29", "close": 13.043898, "volume": 131619.0}, {"date": "2005-09-30", "close": 12.926872, "volume": 82722.0}, {"date": "2005-10-03", "close": 12.87286, "volume": 69349.0}, {"date": "2005-10-04", "close": 12.890864, "volume": 65821.0}, {"date": "2005-10-05", "close": 12.6028, "volume": 236094.0}, {"date": "2005-10-06", "close": 12.386752, "volume": 182689.0}, {"date": "2005-10-07", "close": 12.24272, "volume": 111051.0}, {"date": "2005-10-10", "close": 12.42276, "volume": 58994.0}, {"date": "2005-10-11", "close": 12.350744, "volume": 149555.0}, {"date": "2005-10-12", "close": 12.51278, "volume": 51720.0}, {"date": "2005-10-13", "close": 12.51278, "volume": 117806.0}, {"date": "2005-10-14", "close": 12.42276, "volume": 91219.0}, {"date": "2005-10-17", "close": 12.179706, "volume": 157626.0}, {"date": "2005-10-18", "close": 12.359746, "volume": 84635.0}, {"date": "2005-10-19", "close": 12.33274, "volume": 61396.0}, {"date": "2005-10-20", "close": 12.359746, "volume": 89008.0}, {"date": "2005-10-21", "close": 12.19771, "volume": 198396.0}, {"date": "2005-10-24", "close": 12.341742, "volume": 116549.0}, {"date": "2005-10-25", "close": 12.611802, "volume": 261234.0}, {"date": "2005-10-26", "close": 12.82785, "volume": 134732.0}, {"date": "2005-10-27", "close": 12.008668, "volume": 408517.0}, {"date": "2005-10-28", "close": 11.099466, "volume": 604635.0}, {"date": "2005-10-31", "close": 10.3523, "volume": 514242.0}, {"date": "2005-11-01", "close": 10.334296, "volume": 235639.0}, {"date": "2005-11-02", "close": 10.163258, "volume": 263566.0}, {"date": "2005-11-03", "close": 9.4521, "volume": 634365.0}, {"date": "2005-11-04", "close": 9.4521, "volume": 338673.0}, {"date": "2005-11-07", "close": 9.40709, "volume": 324756.0}, {"date": "2005-11-08", "close": 9.335074, "volume": 96895.0}, {"date": "2005-11-09", "close": 9.27206, "volume": 390599.0}, {"date": "2005-11-10", "close": 9.038008, "volume": 369599.0}, {"date": "2005-11-11", "close": 8.848966, "volume": 451292.0}, {"date": "2005-11-14", "close": 9.002, "volume": 287337.0}, {"date": "2005-11-15", "close": 9.002, "volume": 696306.0}, {"date": "2005-11-16", "close": 9.002, "volume": 214007.0}, {"date": "2005-11-17", "close": 8.938986, "volume": 256857.0}, {"date": "2005-11-18", "close": 8.803956, "volume": 267967.0}, {"date": "2005-11-21", "close": 8.497888, "volume": 304416.0}, {"date": "2005-11-22", "close": 8.479884, "volume": 450385.0}, {"date": "2005-11-23", "close": 8.614914, "volume": 196339.0}, {"date": "2005-11-24", "close": 8.848966, "volume": 289883.0}, {"date": "2005-11-25", "close": 8.920982, "volume": 227987.0}, {"date": "2005-11-28", "close": 8.884974, "volume": 169296.0}, {"date": "2005-11-29", "close": 8.794954, "volume": 85217.0}, {"date": "2005-11-30", "close": 8.992998, "volume": 181043.0}, {"date": "2005-12-01", "close": 9.13703, "volume": 179751.0}, {"date": "2005-12-02", "close": 9.263058, "volume": 129626.0}, {"date": "2005-12-05", "close": 8.155812, "volume": 345124.0}, {"date": "2005-12-06", "close": 8.515892, "volume": 252685.0}, {"date": "2005-12-07", "close": 8.839964, "volume": 272555.0}, {"date": "2005-12-08", "close": 8.812958, "volume": 194506.0}, {"date": "2005-12-09", "close": 8.64192, "volume": 91724.0}, {"date": "2005-12-12", "close": 8.73194, "volume": 144932.0}, {"date": "2005-12-13", "close": 8.82196, "volume": 139234.0}, {"date": "2005-12-14", "close": 8.902978, "volume": 180631.0}, {"date": "2005-12-15", "close": 8.82196, "volume": 160251.0}, {"date": "2005-12-16", "close": 8.91198, "volume": 65553.0}, {"date": "2005-12-19", "close": 8.848966, "volume": 58523.0}, {"date": "2005-12-20", "close": 8.884974, "volume": 77156.0}, {"date": "2005-12-21", "close": 9.27206, "volume": 117344.0}, {"date": "2005-12-22", "close": 9.49711, "volume": 232357.0}, {"date": "2005-12-23", "close": 9.4521, "volume": 83341.0}, {"date": "2005-12-28", "close": 9.4521, "volume": 58099.0}, {"date": "2005-12-29", "close": 9.4521, "volume": 158065.0}, {"date": "2005-12-30", "close": 9.110024, "volume": 42863.0}, {"date": "2006-01-03", "close": 8.893976, "volume": 157712.0}, {"date": "2006-01-04", "close": 8.992998, "volume": 119942.0}, {"date": "2006-01-05", "close": 9.020004, "volume": 53961.0}, {"date": "2006-01-06", "close": 8.983996, "volume": 61190.0}, {"date": "2006-01-09", "close": 9.09202, "volume": 42346.0}, {"date": "2006-01-10", "close": 8.965992, "volume": 75651.0}, {"date": "2006-01-11", "close": 8.992998, "volume": 92826.0}, {"date": "2006-01-12", "close": 9.002, "volume": 97298.0}, {"date": "2006-01-13", "close": 9.002, "volume": 61454.0}, {"date": "2006-01-16", "close": 8.848966, "volume": 155504.0}, {"date": "2006-01-17", "close": 8.830962, "volume": 66639.0}, {"date": "2006-01-18", "close": 8.713936, "volume": 105365.0}, {"date": "2006-01-19", "close": 8.73194, "volume": 112967.0}, {"date": "2006-01-20", "close": 8.77695, "volume": 63480.0}, {"date": "2006-01-23", "close": 8.64192, "volume": 115592.0}, {"date": "2006-01-24", "close": 8.650922, "volume": 71593.0}, {"date": "2006-01-25", "close": 8.722938, "volume": 52101.0}, {"date": "2006-01-27", "close": 8.64192, "volume": 136246.0}, {"date": "2006-01-30", "close": 8.605912, "volume": 81579.0}, {"date": "2006-01-31", "close": 8.41687, "volume": 235779.0}, {"date": "2006-02-01", "close": 8.41687, "volume": 105047.0}, {"date": "2006-02-02", "close": 8.23683, "volume": 197417.0}, {"date": "2006-02-03", "close": 8.272838, "volume": 68992.0}, {"date": "2006-02-06", "close": 8.227828, "volume": 54979.0}, {"date": "2006-02-07", "close": 9.4521, "volume": 1093079.0}, {"date": "2006-02-08", "close": 9.27206, "volume": 259630.0}, {"date": "2006-02-09", "close": 9.785174, "volume": 165342.0}, {"date": "2006-02-10", "close": 9.99222, "volume": 182899.0}, {"date": "2006-02-13", "close": 10.39731, "volume": 191149.0}, {"date": "2006-02-14", "close": 10.523338, "volume": 231359.0}, {"date": "2006-02-15", "close": 10.66737, "volume": 170992.0}, {"date": "2006-02-16", "close": 10.71238, "volume": 272788.0}, {"date": "2006-02-17", "close": 10.8024, "volume": 128077.0}, {"date": "2006-02-20", "close": 10.676372, "volume": 289909.0}, {"date": "2006-02-21", "close": 11.090464, "volume": 235113.0}, {"date": "2006-02-22", "close": 11.16248, "volume": 141140.0}, {"date": "2006-02-23", "close": 10.748388, "volume": 300219.0}, {"date": "2006-02-24", "close": 10.57735, "volume": 419513.0}, {"date": "2006-02-27", "close": 9.99222, "volume": 230942.0}, {"date": "2006-02-28", "close": 10.055234, "volume": 124340.0}, {"date": "2006-03-01", "close": 10.190264, "volume": 123173.0}, {"date": "2006-03-02", "close": 10.793398, "volume": 80212.0}, {"date": "2006-03-03", "close": 10.694376, "volume": 160422.0}, {"date": "2006-03-06", "close": 10.44232, "volume": 68463.0}, {"date": "2006-03-07", "close": 10.53234, "volume": 56816.0}, {"date": "2006-03-08", "close": 10.910424, "volume": 149804.0}, {"date": "2006-03-09", "close": 10.62236, "volume": 98891.0}, {"date": "2006-03-10", "close": 10.8024, "volume": 70458.0}, {"date": "2006-03-13", "close": 10.919426, "volume": 75330.0}, {"date": "2006-03-14", "close": 10.57735, "volume": 70232.0}, {"date": "2006-03-15", "close": 10.721382, "volume": 143864.0}, {"date": "2006-03-16", "close": 10.71238, "volume": 152120.0}, {"date": "2006-03-17", "close": 10.280284, "volume": 159863.0}, {"date": "2006-03-20", "close": 10.3523, "volume": 116175.0}, {"date": "2006-03-21", "close": 10.21727, "volume": 92798.0}, {"date": "2006-03-22", "close": 10.48733, "volume": 59675.0}, {"date": "2006-03-23", "close": 10.433318, "volume": 27514.0}, {"date": "2006-03-24", "close": 10.17226, "volume": 41349.0}, {"date": "2006-03-27", "close": 10.21727, "volume": 171735.0}, {"date": "2006-03-28", "close": 10.064236, "volume": 88464.0}, {"date": "2006-03-29", "close": 10.073238, "volume": 97949.0}, {"date": "2006-03-30", "close": 9.929206, "volume": 97778.0}, {"date": "2006-03-31", "close": 10.280284, "volume": 84206.0}, {"date": "2006-04-03", "close": 10.091242, "volume": 95150.0}, {"date": "2006-04-04", "close": 10.17226, "volume": 102439.0}, {"date": "2006-04-05", "close": 10.48733, "volume": 139088.0}, {"date": "2006-04-06", "close": 10.62236, "volume": 84705.0}, {"date": "2006-04-07", "close": 10.62236, "volume": 50357.0}, {"date": "2006-04-10", "close": 10.433318, "volume": 72232.0}, {"date": "2006-04-11", "close": 10.3523, "volume": 60523.0}, {"date": "2006-04-12", "close": 10.39731, "volume": 125063.0}, {"date": "2006-04-13", "close": 10.3523, "volume": 47494.0}, {"date": "2006-04-18", "close": 10.361302, "volume": 52006.0}, {"date": "2006-04-19", "close": 10.343298, "volume": 153745.0}, {"date": "2006-04-20", "close": 10.109246, "volume": 98639.0}, {"date": "2006-04-21", "close": 9.94721, "volume": 100498.0}, {"date": "2006-04-24", "close": 9.641142, "volume": 262624.0}, {"date": "2006-04-26", "close": 9.668148, "volume": 153834.0}, {"date": "2006-04-27", "close": 9.200044, "volume": 220720.0}, {"date": "2006-04-28", "close": 9.380084, "volume": 75562.0}, {"date": "2006-05-01", "close": 9.326072, "volume": 100399.0}, {"date": "2006-05-02", "close": 9.22705, "volume": 2062342.0}, {"date": "2006-05-03", "close": 9.236052, "volume": 55091.0}, {"date": "2006-05-04", "close": 9.074016, "volume": 122158.0}, {"date": "2006-05-05", "close": 9.27206, "volume": 78073.0}, {"date": "2006-05-08", "close": 8.95699, "volume": 154829.0}, {"date": "2006-05-09", "close": 9.164036, "volume": 123939.0}, {"date": "2006-05-10", "close": 9.13703, "volume": 283038.0}, {"date": "2006-05-11", "close": 9.155034, "volume": 131530.0}, {"date": "2006-05-12", "close": 9.065014, "volume": 89385.0}, {"date": "2006-05-15", "close": 8.929984, "volume": 113958.0}, {"date": "2006-05-16", "close": 8.983996, "volume": 163630.0}, {"date": "2006-05-17", "close": 9.101022, "volume": 137524.0}, {"date": "2006-05-18", "close": 8.82196, "volume": 547529.0}, {"date": "2006-05-19", "close": 8.91198, "volume": 89078.0}, {"date": "2006-05-22", "close": 8.938986, "volume": 42515.0}, {"date": "2006-05-23", "close": 8.740942, "volume": 147523.0}, {"date": "2006-05-24", "close": 9.04701, "volume": 164478.0}, {"date": "2006-05-25", "close": 8.73194, "volume": 159752.0}, {"date": "2006-05-26", "close": 8.983996, "volume": 114066.0}, {"date": "2006-05-29", "close": 8.82196, "volume": 94492.0}, {"date": "2006-05-30", "close": 8.830962, "volume": 167796.0}, {"date": "2006-05-31", "close": 8.902978, "volume": 126553.0}, {"date": "2006-06-01", "close": 8.929984, "volume": 716283.0}, {"date": "2006-06-02", "close": 8.86697, "volume": 192813.0}, {"date": "2006-06-05", "close": 9.04701, "volume": 167960.0}, {"date": "2006-06-06", "close": 9.18204, "volume": 159287.0}, {"date": "2006-06-07", "close": 9.164036, "volume": 161000.0}, {"date": "2006-06-08", "close": 8.91198, "volume": 115224.0}, {"date": "2006-06-09", "close": 8.86697, "volume": 473550.0}, {"date": "2006-06-13", "close": 9.002, "volume": 262036.0}, {"date": "2006-06-14", "close": 8.875972, "volume": 152230.0}, {"date": "2006-06-15", "close": 8.875972, "volume": 349619.0}, {"date": "2006-06-16", "close": 8.95699, "volume": 126198.0}, {"date": "2006-06-19", "close": 8.839964, "volume": 370048.0}, {"date": "2006-06-20", "close": 8.938986, "volume": 259732.0}, {"date": "2006-06-21", "close": 8.91198, "volume": 96656.0}, {"date": "2006-06-22", "close": 8.82196, "volume": 104869.0}, {"date": "2006-06-23", "close": 8.82196, "volume": 77306.0}, {"date": "2006-06-26", "close": 8.73194, "volume": 255090.0}, {"date": "2006-06-27", "close": 8.82196, "volume": 151683.0}, {"date": "2006-06-28", "close": 8.82196, "volume": 115414.0}, {"date": "2006-06-29", "close": 8.857968, "volume": 143006.0}, {"date": "2006-06-30", "close": 8.938986, "volume": 219235.0}, {"date": "2006-07-03", "close": 9.281062, "volume": 163437.0}, {"date": "2006-07-04", "close": 9.72216, "volume": 271290.0}, {"date": "2006-07-05", "close": 9.67715, "volume": 189055.0}, {"date": "2006-07-06", "close": 9.72216, "volume": 205752.0}, {"date": "2006-07-07", "close": 9.99222, "volume": 137657.0}, {"date": "2006-07-10", "close": 10.163258, "volume": 256422.0}, {"date": "2006-07-11", "close": 10.08224, "volume": 113468.0}, {"date": "2006-07-12", "close": 9.85719, "volume": 158094.0}, {"date": "2006-07-13", "close": 9.776172, "volume": 147634.0}, {"date": "2006-07-14", "close": 9.67715, "volume": 123391.0}, {"date": "2006-07-17", "close": 9.929206, "volume": 209818.0}, {"date": "2006-07-18", "close": 9.76717, "volume": 125258.0}, {"date": "2006-07-19", "close": 9.920204, "volume": 264252.0}, {"date": "2006-07-20", "close": 9.99222, "volume": 141001.0}, {"date": "2006-07-21", "close": 9.99222, "volume": 97817.0}, {"date": "2006-07-24", "close": 10.26228, "volume": 70842.0}, {"date": "2006-07-25", "close": 10.235274, "volume": 125317.0}, {"date": "2006-07-26", "close": 10.100244, "volume": 92423.0}, {"date": "2006-07-27", "close": 10.21727, "volume": 677722.0}, {"date": "2006-07-28", "close": 10.208268, "volume": 524808.0}, {"date": "2006-07-31", "close": 10.3523, "volume": 57598.0}, {"date": "2006-08-01", "close": 10.57735, "volume": 354592.0}, {"date": "2006-08-02", "close": 10.559346, "volume": 122353.0}, {"date": "2006-08-03", "close": 10.53234, "volume": 149090.0}, {"date": "2006-08-04", "close": 10.289286, "volume": 214579.0}, {"date": "2006-08-07", "close": 10.451322, "volume": 32288.0}, {"date": "2006-08-08", "close": 10.460324, "volume": 49729.0}, {"date": "2006-08-09", "close": 10.280284, "volume": 245244.0}, {"date": "2006-08-10", "close": 10.343298, "volume": 144709.0}, {"date": "2006-08-11", "close": 10.343298, "volume": 88217.0}, {"date": "2006-08-14", "close": 10.3523, "volume": 177725.0}, {"date": "2006-08-15", "close": 10.235274, "volume": 195835.0}, {"date": "2006-08-16", "close": 10.280284, "volume": 88563.0}, {"date": "2006-08-17", "close": 10.550344, "volume": 340402.0}, {"date": "2006-08-18", "close": 10.514336, "volume": 64615.0}, {"date": "2006-08-21", "close": 10.53234, "volume": 263143.0}, {"date": "2006-08-22", "close": 10.406312, "volume": 507324.0}, {"date": "2006-08-23", "close": 10.523338, "volume": 121878.0}, {"date": "2006-08-24", "close": 10.199266, "volume": 118832.0}, {"date": "2006-08-25", "close": 10.44232, "volume": 88326.0}, {"date": "2006-08-28", "close": 10.496332, "volume": 290711.0}, {"date": "2006-08-29", "close": 10.53234, "volume": 195888.0}, {"date": "2006-08-30", "close": 10.53234, "volume": 194909.0}, {"date": "2006-08-31", "close": 10.361302, "volume": 830829.0}, {"date": "2006-09-01", "close": 10.064236, "volume": 226085.0}, {"date": "2006-09-04", "close": 10.433318, "volume": 731487.0}, {"date": "2006-09-05", "close": 11.2525, "volume": 254186.0}, {"date": "2006-09-06", "close": 10.829406, "volume": 302605.0}, {"date": "2006-09-07", "close": 10.84741, "volume": 185943.0}, {"date": "2006-09-08", "close": 11.11747, "volume": 315710.0}, {"date": "2006-09-11", "close": 10.811402, "volume": 162513.0}, {"date": "2006-09-12", "close": 10.946432, "volume": 137516.0}, {"date": "2006-09-13", "close": 10.84741, "volume": 89187.0}, {"date": "2006-09-14", "close": 11.063458, "volume": 269771.0}, {"date": "2006-09-15", "close": 11.108468, "volume": 394869.0}, {"date": "2006-09-18", "close": 11.054456, "volume": 166181.0}, {"date": "2006-09-19", "close": 11.07246, "volume": 425097.0}, {"date": "2006-09-20", "close": 11.07246, "volume": 471599.0}, {"date": "2006-09-21", "close": 11.07246, "volume": 840859.0}, {"date": "2006-09-22", "close": 11.405534, "volume": 397233.0}, {"date": "2006-09-25", "close": 11.52256, "volume": 176226.0}, {"date": "2006-09-26", "close": 11.7026, "volume": 423568.0}, {"date": "2006-09-27", "close": 12.19771, "volume": 492276.0}, {"date": "2006-09-28", "close": 12.215714, "volume": 394283.0}, {"date": "2006-09-29", "close": 12.143698, "volume": 180889.0}, {"date": "2006-10-02", "close": 12.188708, "volume": 108106.0}, {"date": "2006-10-03", "close": 12.170704, "volume": 1082431.0}, {"date": "2006-10-04", "close": 12.1527, "volume": 205405.0}, {"date": "2006-10-05", "close": 12.1527, "volume": 248022.0}, {"date": "2006-10-06", "close": 12.089686, "volume": 134648.0}, {"date": "2006-10-09", "close": 12.089686, "volume": 170902.0}, {"date": "2006-10-10", "close": 12.06268, "volume": 92586.0}, {"date": "2006-10-11", "close": 12.1527, "volume": 216181.0}, {"date": "2006-10-12", "close": 12.044676, "volume": 214379.0}, {"date": "2006-10-13", "close": 12.1527, "volume": 271292.0}, {"date": "2006-10-16", "close": 12.10769, "volume": 343685.0}, {"date": "2006-10-17", "close": 11.990664, "volume": 274758.0}, {"date": "2006-10-18", "close": 12.143698, "volume": 134463.0}, {"date": "2006-10-19", "close": 12.1527, "volume": 202789.0}, {"date": "2006-10-20", "close": 12.1527, "volume": 106706.0}, {"date": "2006-10-23", "close": 12.19771, "volume": 211838.0}, {"date": "2006-10-24", "close": 12.28773, "volume": 186934.0}, {"date": "2006-10-25", "close": 15.16837, "volume": 2933735.0}, {"date": "2006-10-26", "close": 15.132362, "volume": 411461.0}, {"date": "2006-10-27", "close": 15.03334, "volume": 409149.0}, {"date": "2006-10-30", "close": 15.096354, "volume": 447644.0}, {"date": "2006-10-31", "close": 15.060346, "volume": 289232.0}, {"date": "2006-11-01", "close": 15.07835, "volume": 245579.0}, {"date": "2006-11-02", "close": 15.03334, "volume": 405973.0}, {"date": "2006-11-03", "close": 14.997332, "volume": 170645.0}, {"date": "2006-11-06", "close": 15.006334, "volume": 134350.0}, {"date": "2006-11-07", "close": 15.015336, "volume": 280388.0}, {"date": "2006-11-08", "close": 15.006334, "volume": 309531.0}, {"date": "2006-11-09", "close": 15.03334, "volume": 82295.0}, {"date": "2006-11-10", "close": 15.12336, "volume": 128770.0}, {"date": "2006-11-13", "close": 15.12336, "volume": 70591.0}, {"date": "2006-11-14", "close": 15.150366, "volume": 71206.0}, {"date": "2006-11-15", "close": 15.141364, "volume": 97498.0}, {"date": "2006-11-16", "close": 15.069348, "volume": 63376.0}, {"date": "2006-11-17", "close": 15.12336, "volume": 85792.0}, {"date": "2006-11-20", "close": 15.114358, "volume": 108831.0}, {"date": "2006-11-21", "close": 15.114358, "volume": 131472.0}, {"date": "2006-11-22", "close": 15.195376, "volume": 186881.0}, {"date": "2006-11-23", "close": 15.16837, "volume": 117334.0}, {"date": "2006-11-24", "close": 15.141364, "volume": 234527.0}, {"date": "2006-11-27", "close": 15.132362, "volume": 74359.0}, {"date": "2006-11-28", "close": 15.12336, "volume": 158079.0}, {"date": "2006-11-29", "close": 15.16837, "volume": 146713.0}, {"date": "2006-11-30", "close": 15.150366, "volume": 144980.0}, {"date": "2006-12-01", "close": 15.114358, "volume": 51953.0}, {"date": "2006-12-04", "close": 15.12336, "volume": 112687.0}, {"date": "2006-12-05", "close": 15.060346, "volume": 209539.0}, {"date": "2006-12-06", "close": 15.051344, "volume": 171716.0}, {"date": "2006-12-07", "close": 15.051344, "volume": 553134.0}, {"date": "2006-12-08", "close": 15.042342, "volume": 265372.0}, {"date": "2006-12-11", "close": 15.114358, "volume": 839207.0}, {"date": "2006-12-12", "close": 15.069348, "volume": 112329.0}, {"date": "2006-12-13", "close": 15.12336, "volume": 472308.0}, {"date": "2006-12-14", "close": 15.12336, "volume": 328254.0}, {"date": "2006-12-15", "close": 15.114358, "volume": 300964.0}, {"date": "2006-12-18", "close": 15.12336, "volume": 68565.0}, {"date": "2006-12-19", "close": 15.07835, "volume": 39559.0}, {"date": "2006-12-20", "close": 15.12336, "volume": 86940.0}, {"date": "2006-12-21", "close": 15.132362, "volume": 436422.0}, {"date": "2006-12-22", "close": 15.12336, "volume": 78207.0}, {"date": "2006-12-27", "close": 15.159368, "volume": 20663.0}, {"date": "2006-12-28", "close": 15.16837, "volume": 51975.0}, {"date": "2006-12-29", "close": 15.177372, "volume": 47598.0}, {"date": "2007-01-02", "close": 15.16837, "volume": 18568.0}, {"date": "2007-01-03", "close": 15.186374, "volume": 82095.0}, {"date": "2007-01-04", "close": 15.186374, "volume": 66360.0}, {"date": "2007-01-05", "close": 15.195376, "volume": 68329.0}, {"date": "2007-01-08", "close": 15.195376, "volume": 80070.0}, {"date": "2007-01-09", "close": 15.276394, "volume": 39396.0}, {"date": "2007-01-10", "close": 15.25839, "volume": 74389.0}, {"date": "2007-01-11", "close": 15.294398, "volume": 34670.0}, {"date": "2007-01-12", "close": 15.25839, "volume": 69149.0}, {"date": "2007-01-15", "close": 15.25839, "volume": 68713.0}, {"date": "2007-01-16", "close": 15.285396, "volume": 37356.0}, {"date": "2007-01-17", "close": 15.240386, "volume": 73902.0}, {"date": "2007-01-18", "close": 15.330406, "volume": 99756.0}, {"date": "2007-01-19", "close": 15.249388, "volume": 23720.0}, {"date": "2007-01-22", "close": 15.25839, "volume": 82238.0}, {"date": "2007-01-23", "close": 15.285396, "volume": 27289.0}, {"date": "2007-01-24", "close": 15.294398, "volume": 96301.0}, {"date": "2007-01-25", "close": 15.267392, "volume": 91099.0}, {"date": "2007-01-29", "close": 15.294398, "volume": 139108.0}, {"date": "2007-01-30", "close": 15.39342, "volume": 206023.0}, {"date": "2007-01-31", "close": 15.339408, "volume": 128192.0}, {"date": "2007-02-01", "close": 15.312402, "volume": 67641.0}, {"date": "2007-02-02", "close": 15.3034, "volume": 57572.0}, {"date": "2007-02-05", "close": 15.312402, "volume": 62571.0}, {"date": "2007-02-06", "close": 15.375416, "volume": 97537.0}, {"date": "2007-02-07", "close": 15.321404, "volume": 164090.0}, {"date": "2007-02-08", "close": 15.321404, "volume": 110685.0}, {"date": "2007-02-09", "close": 15.34841, "volume": 90593.0}, {"date": "2007-02-12", "close": 15.339408, "volume": 126483.0}, {"date": "2007-02-13", "close": 15.357412, "volume": 42908.0}, {"date": "2007-02-14", "close": 15.330406, "volume": 76179.0}, {"date": "2007-02-15", "close": 15.330406, "volume": 203379.0}, {"date": "2007-02-16", "close": 15.339408, "volume": 91546.0}, {"date": "2007-02-19", "close": 15.357412, "volume": 63802.0}, {"date": "2007-02-20", "close": 15.321404, "volume": 23301.0}, {"date": "2007-02-21", "close": 15.384418, "volume": 37783.0}, {"date": "2007-02-22", "close": 15.21338, "volume": 84480.0}, {"date": "2007-02-23", "close": 15.150366, "volume": 95748.0}, {"date": "2007-02-26", "close": 15.204378, "volume": 99662.0}, {"date": "2007-03-01", "close": 13.503, "volume": 2941766.0}, {"date": "2007-03-02", "close": 13.59302, "volume": 372612.0}, {"date": "2007-03-05", "close": 13.214936, "volume": 302651.0}, {"date": "2007-03-06", "close": 13.41298, "volume": 244535.0}, {"date": "2007-03-07", "close": 13.41298, "volume": 211046.0}, {"date": "2007-03-08", "close": 13.448988, "volume": 180638.0}, {"date": "2007-03-09", "close": 13.430984, "volume": 177344.0}, {"date": "2007-03-12", "close": 13.41298, "volume": 118057.0}, {"date": "2007-03-13", "close": 13.214936, "volume": 227873.0}, {"date": "2007-03-14", "close": 13.205934, "volume": 129953.0}, {"date": "2007-03-15", "close": 13.32296, "volume": 359126.0}, {"date": "2007-03-16", "close": 13.32296, "volume": 170640.0}, {"date": "2007-03-19", "close": 13.23294, "volume": 148902.0}, {"date": "2007-03-20", "close": 13.214936, "volume": 43162.0}, {"date": "2007-03-21", "close": 13.0529, "volume": 59020.0}, {"date": "2007-03-22", "close": 13.32296, "volume": 259635.0}, {"date": "2007-03-23", "close": 13.32296, "volume": 191454.0}, {"date": "2007-03-26", "close": 13.36797, "volume": 131500.0}, {"date": "2007-03-27", "close": 13.484996, "volume": 101773.0}, {"date": "2007-03-28", "close": 13.72805, "volume": 124017.0}, {"date": "2007-03-29", "close": 14.502222, "volume": 251930.0}, {"date": "2007-03-30", "close": 14.745276, "volume": 282622.0}, {"date": "2007-04-02", "close": 14.58324, "volume": 132062.0}, {"date": "2007-04-03", "close": 14.67326, "volume": 98136.0}, {"date": "2007-04-04", "close": 14.76328, "volume": 71010.0}, {"date": "2007-04-05", "close": 14.49322, "volume": 30923.0}, {"date": "2007-04-10", "close": 14.67326, "volume": 58928.0}, {"date": "2007-04-11", "close": 14.637252, "volume": 64283.0}, {"date": "2007-04-12", "close": 14.62825, "volume": 76272.0}, {"date": "2007-04-13", "close": 14.547232, "volume": 58938.0}, {"date": "2007-04-16", "close": 14.997332, "volume": 87523.0}, {"date": "2007-04-17", "close": 14.98833, "volume": 78598.0}, {"date": "2007-04-18", "close": 14.98833, "volume": 118135.0}, {"date": "2007-04-19", "close": 14.736274, "volume": 77629.0}, {"date": "2007-04-20", "close": 14.475216, "volume": 44401.0}, {"date": "2007-04-23", "close": 14.817292, "volume": 61176.0}, {"date": "2007-04-24", "close": 14.745276, "volume": 24015.0}, {"date": "2007-04-26", "close": 14.700266, "volume": 22777.0}, {"date": "2007-04-27", "close": 14.772282, "volume": 78267.0}, {"date": "2007-04-30", "close": 14.71827, "volume": 105585.0}, {"date": "2007-05-01", "close": 14.71827, "volume": 56778.0}, {"date": "2007-05-02", "close": 15.12336, "volume": 130943.0}, {"date": "2007-05-03", "close": 15.48344, "volume": 135006.0}, {"date": "2007-05-04", "close": 15.582462, "volume": 163146.0}, {"date": "2007-05-07", "close": 15.717492, "volume": 240876.0}, {"date": "2007-05-08", "close": 15.84352, "volume": 214842.0}, {"date": "2007-05-09", "close": 15.79851, "volume": 495908.0}, {"date": "2007-05-10", "close": 15.88853, "volume": 114348.0}, {"date": "2007-05-11", "close": 15.7535, "volume": 110068.0}, {"date": "2007-05-14", "close": 15.93354, "volume": 144736.0}, {"date": "2007-05-15", "close": 15.789508, "volume": 499407.0}, {"date": "2007-05-16", "close": 15.93354, "volume": 165928.0}, {"date": "2007-05-17", "close": 16.032562, "volume": 333587.0}, {"date": "2007-05-18", "close": 15.97855, "volume": 171292.0}, {"date": "2007-05-21", "close": 16.11358, "volume": 290003.0}, {"date": "2007-05-22", "close": 16.69871, "volume": 124144.0}, {"date": "2007-05-23", "close": 16.56368, "volume": 100082.0}, {"date": "2007-05-24", "close": 16.302622, "volume": 122867.0}, {"date": "2007-05-25", "close": 16.311624, "volume": 290953.0}, {"date": "2007-05-28", "close": 16.266614, "volume": 156840.0}, {"date": "2007-05-29", "close": 16.38364, "volume": 187012.0}, {"date": "2007-05-30", "close": 16.38364, "volume": 239234.0}, {"date": "2007-05-31", "close": 16.47366, "volume": 679712.0}, {"date": "2007-06-01", "close": 16.410646, "volume": 93654.0}, {"date": "2007-06-04", "close": 16.38364, "volume": 67120.0}, {"date": "2007-06-05", "close": 16.662702, "volume": 167218.0}, {"date": "2007-06-06", "close": 16.572682, "volume": 124128.0}, {"date": "2007-06-07", "close": 16.56368, "volume": 53610.0}, {"date": "2007-06-08", "close": 16.38364, "volume": 63610.0}, {"date": "2007-06-12", "close": 16.050566, "volume": 128062.0}, {"date": "2007-06-13", "close": 16.644698, "volume": 157932.0}, {"date": "2007-06-14", "close": 16.6537, "volume": 86250.0}, {"date": "2007-06-15", "close": 16.680706, "volume": 280715.0}, {"date": "2007-06-18", "close": 16.752722, "volume": 92621.0}, {"date": "2007-06-19", "close": 16.74372, "volume": 141253.0}, {"date": "2007-06-20", "close": 16.500666, "volume": 104688.0}, {"date": "2007-06-21", "close": 17.022782, "volume": 288258.0}, {"date": "2007-06-22", "close": 17.769948, "volume": 571267.0}, {"date": "2007-06-25", "close": 17.59891, "volume": 298456.0}, {"date": "2007-06-26", "close": 17.697932, "volume": 322267.0}, {"date": "2007-06-27", "close": 17.481884, "volume": 305132.0}, {"date": "2007-06-28", "close": 17.337852, "volume": 739861.0}, {"date": "2007-06-29", "close": 17.28384, "volume": 347969.0}, {"date": "2007-07-02", "close": 17.59891, "volume": 452012.0}, {"date": "2007-07-03", "close": 17.589908, "volume": 163810.0}, {"date": "2007-07-04", "close": 17.59891, "volume": 206637.0}, {"date": "2007-07-05", "close": 17.769948, "volume": 330589.0}, {"date": "2007-07-06", "close": 17.5539, "volume": 260734.0}, {"date": "2007-07-09", "close": 17.68893, "volume": 160371.0}, {"date": "2007-07-10", "close": 17.652922, "volume": 113733.0}, {"date": "2007-07-11", "close": 17.77895, "volume": 368365.0}, {"date": "2007-07-12", "close": 17.82396, "volume": 259914.0}, {"date": "2007-07-13", "close": 17.940986, "volume": 220929.0}, {"date": "2007-07-16", "close": 17.86897, "volume": 234008.0}, {"date": "2007-07-17", "close": 17.814958, "volume": 144211.0}, {"date": "2007-07-18", "close": 17.634918, "volume": 315403.0}, {"date": "2007-07-19", "close": 17.82396, "volume": 215971.0}, {"date": "2007-07-20", "close": 17.77895, "volume": 37527.0}, {"date": "2007-07-23", "close": 17.562902, "volume": 108206.0}, {"date": "2007-07-24", "close": 17.751944, "volume": 271367.0}, {"date": "2007-07-25", "close": 17.661924, "volume": 94767.0}, {"date": "2007-07-26", "close": 17.5539, "volume": 346195.0}, {"date": "2007-07-27", "close": 17.526894, "volume": 446480.0}, {"date": "2007-07-30", "close": 17.346854, "volume": 458641.0}, {"date": "2007-07-31", "close": 16.311624, "volume": 1331486.0}, {"date": "2007-08-01", "close": 16.284618, "volume": 475624.0}, {"date": "2007-08-02", "close": 16.87875, "volume": 412483.0}, {"date": "2007-08-03", "close": 17.1038, "volume": 281152.0}, {"date": "2007-08-06", "close": 16.74372, "volume": 142003.0}, {"date": "2007-08-07", "close": 17.19382, "volume": 220965.0}, {"date": "2007-08-08", "close": 17.319848, "volume": 424468.0}, {"date": "2007-08-09", "close": 17.37386, "volume": 479659.0}, {"date": "2007-08-10", "close": 15.93354, "volume": 694923.0}, {"date": "2007-08-13", "close": 17.01378, "volume": 303209.0}, {"date": "2007-08-14", "close": 16.761724, "volume": 216185.0}, {"date": "2007-08-15", "close": 16.74372, "volume": 289337.0}, {"date": "2007-08-16", "close": 16.56368, "volume": 240413.0}, {"date": "2007-08-17", "close": 16.56368, "volume": 216946.0}, {"date": "2007-08-20", "close": 16.635696, "volume": 178474.0}, {"date": "2007-08-21", "close": 16.644698, "volume": 195323.0}, {"date": "2007-08-22", "close": 16.92376, "volume": 248713.0}, {"date": "2007-08-23", "close": 17.50889, "volume": 380255.0}, {"date": "2007-08-24", "close": 17.50889, "volume": 317198.0}, {"date": "2007-08-27", "close": 17.64392, "volume": 530144.0}, {"date": "2007-08-28", "close": 17.580906, "volume": 404346.0}, {"date": "2007-08-29", "close": 17.5539, "volume": 615558.0}, {"date": "2007-08-30", "close": 17.427872, "volume": 2468082.0}, {"date": "2007-08-31", "close": 17.571904, "volume": 574323.0}, {"date": "2007-09-03", "close": 18.18404, "volume": 437785.0}, {"date": "2007-09-04", "close": 18.9042, "volume": 238768.0}, {"date": "2007-09-05", "close": 19.26428, "volume": 244236.0}, {"date": "2007-09-06", "close": 19.39931, "volume": 214001.0}, {"date": "2007-09-07", "close": 19.498332, "volume": 293383.0}, {"date": "2007-09-10", "close": 19.867414, "volume": 194066.0}, {"date": "2007-09-11", "close": 19.705378, "volume": 140307.0}, {"date": "2007-09-12", "close": 20.218492, "volume": 265806.0}, {"date": "2007-09-13", "close": 21.145698, "volume": 252839.0}, {"date": "2007-09-14", "close": 20.947654, "volume": 335773.0}, {"date": "2007-09-17", "close": 20.326516, "volume": 235617.0}, {"date": "2007-09-18", "close": 20.245498, "volume": 357436.0}, {"date": "2007-09-19", "close": 20.677594, "volume": 557972.0}, {"date": "2007-09-20", "close": 20.542564, "volume": 906901.0}, {"date": "2007-09-21", "close": 20.371526, "volume": 174944.0}, {"date": "2007-09-24", "close": 19.8044, "volume": 164824.0}, {"date": "2007-09-25", "close": 20.227494, "volume": 275545.0}, {"date": "2007-09-26", "close": 19.750388, "volume": 434149.0}, {"date": "2007-09-27", "close": 19.912424, "volume": 239195.0}, {"date": "2007-09-28", "close": 19.53434, "volume": 209366.0}, {"date": "2007-10-01", "close": 19.98444, "volume": 141156.0}, {"date": "2007-10-02", "close": 19.705378, "volume": 114928.0}, {"date": "2007-10-03", "close": 19.426316, "volume": 173867.0}, {"date": "2007-10-04", "close": 18.94921, "volume": 220637.0}, {"date": "2007-10-05", "close": 18.58913, "volume": 135956.0}, {"date": "2007-10-08", "close": 19.156256, "volume": 217056.0}, {"date": "2007-10-09", "close": 18.54412, "volume": 121450.0}, {"date": "2007-10-10", "close": 19.030228, "volume": 274651.0}, {"date": "2007-10-11", "close": 19.858412, "volume": 196595.0}, {"date": "2007-10-12", "close": 19.89442, "volume": 216249.0}, {"date": "2007-10-15", "close": 19.831406, "volume": 96573.0}, {"date": "2007-10-16", "close": 20.173482, "volume": 173099.0}, {"date": "2007-10-17", "close": 20.668592, "volume": 226987.0}, {"date": "2007-10-18", "close": 21.577794, "volume": 220389.0}, {"date": "2007-10-19", "close": 21.96488, "volume": 198779.0}, {"date": "2007-10-22", "close": 21.586796, "volume": 239857.0}, {"date": "2007-10-23", "close": 22.41498, "volume": 312494.0}, {"date": "2007-10-24", "close": 22.261946, "volume": 133381.0}, {"date": "2007-10-25", "close": 21.820848, "volume": 101433.0}, {"date": "2007-10-26", "close": 22.505, "volume": 152150.0}, {"date": "2007-10-29", "close": 21.69482, "volume": 110663.0}, {"date": "2007-10-30", "close": 22.0549, "volume": 78132.0}, {"date": "2007-10-31", "close": 21.883862, "volume": 187682.0}, {"date": "2007-11-01", "close": 22.811068, "volume": 203242.0}, {"date": "2007-11-02", "close": 22.68504, "volume": 163108.0}, {"date": "2007-11-05", "close": 22.991108, "volume": 137359.0}, {"date": "2007-11-06", "close": 23.099132, "volume": 788419.0}, {"date": "2007-11-07", "close": 24.53045, "volume": 151195.0}, {"date": "2007-11-08", "close": 24.44043, "volume": 202398.0}, {"date": "2007-11-09", "close": 24.521448, "volume": 97519.0}, {"date": "2007-11-12", "close": 22.495998, "volume": 262366.0}, {"date": "2007-11-13", "close": 22.108912, "volume": 188733.0}, {"date": "2007-11-14", "close": 22.77506, "volume": 3496894.0}, {"date": "2007-11-15", "close": 23.67526, "volume": 412292.0}, {"date": "2007-11-16", "close": 23.108134, "volume": 367662.0}, {"date": "2007-11-19", "close": 23.522226, "volume": 300534.0}, {"date": "2007-11-20", "close": 23.31518, "volume": 490683.0}, {"date": "2007-11-21", "close": 23.8553, "volume": 213590.0}, {"date": "2007-11-22", "close": 23.8553, "volume": 468664.0}, {"date": "2007-11-23", "close": 24.62047, "volume": 190851.0}, {"date": "2007-11-26", "close": 25.56568, "volume": 559091.0}, {"date": "2007-11-27", "close": 25.673704, "volume": 297317.0}, {"date": "2007-11-28", "close": 26.1058, "volume": 1018551.0}, {"date": "2007-11-29", "close": 25.92576, "volume": 587356.0}, {"date": "2007-11-30", "close": 26.33085, "volume": 262965.0}, {"date": "2007-12-03", "close": 26.402866, "volume": 235083.0}, {"date": "2007-12-04", "close": 26.546898, "volume": 398960.0}, {"date": "2007-12-05", "close": 26.24083, "volume": 308999.0}, {"date": "2007-12-06", "close": 26.51089, "volume": 461840.0}, {"date": "2007-12-07", "close": 25.511668, "volume": 459980.0}, {"date": "2007-12-10", "close": 26.474882, "volume": 354992.0}, {"date": "2007-12-11", "close": 26.132806, "volume": 349501.0}, {"date": "2007-12-12", "close": 26.924982, "volume": 421082.0}, {"date": "2007-12-13", "close": 27.9062, "volume": 557733.0}, {"date": "2007-12-14", "close": 28.08624, "volume": 366597.0}, {"date": "2007-12-17", "close": 27.63614, "volume": 274460.0}, {"date": "2007-12-18", "close": 27.258056, "volume": 200147.0}, {"date": "2007-12-19", "close": 27.447098, "volume": 512835.0}, {"date": "2007-12-20", "close": 26.996998, "volume": 647022.0}, {"date": "2007-12-21", "close": 28.158256, "volume": 263138.0}, {"date": "2007-12-24", "close": 28.8064, "volume": 86234.0}, {"date": "2007-12-27", "close": 28.743386, "volume": 159308.0}, {"date": "2007-12-28", "close": 28.473326, "volume": 78628.0}, {"date": "2007-12-31", "close": 29.07646, "volume": 53982.0}, {"date": "2008-01-02", "close": 28.22127, "volume": 113511.0}, {"date": "2008-01-03", "close": 29.07646, "volume": 230671.0}, {"date": "2008-01-04", "close": 27.933206, "volume": 251253.0}, {"date": "2008-01-07", "close": 28.239274, "volume": 186752.0}, {"date": "2008-01-08", "close": 27.72616, "volume": 152544.0}, {"date": "2008-01-09", "close": 28.437318, "volume": 254575.0}, {"date": "2008-01-10", "close": 28.473326, "volume": 272338.0}, {"date": "2008-01-11", "close": 28.203266, "volume": 175046.0}, {"date": "2008-01-14", "close": 26.663924, "volume": 177548.0}, {"date": "2008-01-15", "close": 25.2056, "volume": 295835.0}, {"date": "2008-01-16", "close": 25.2056, "volume": 191462.0}, {"date": "2008-01-17", "close": 26.096798, "volume": 307171.0}, {"date": "2008-01-18", "close": 26.1058, "volume": 160510.0}, {"date": "2008-01-21", "close": 23.351188, "volume": 222745.0}, {"date": "2008-01-22", "close": 20.812624, "volume": 368238.0}, {"date": "2008-01-23", "close": 20.236496, "volume": 455624.0}, {"date": "2008-01-24", "close": 20.182484, "volume": 430540.0}, {"date": "2008-01-25", "close": 20.92965, "volume": 690415.0}, {"date": "2008-01-29", "close": 21.10969, "volume": 790824.0}, {"date": "2008-01-30", "close": 21.10969, "volume": 454918.0}, {"date": "2008-01-31", "close": 20.893642, "volume": 528859.0}, {"date": "2008-02-01", "close": 22.207934, "volume": 528780.0}, {"date": "2008-02-04", "close": 22.883084, "volume": 463417.0}, {"date": "2008-02-05", "close": 23.31518, "volume": 625679.0}, {"date": "2008-02-06", "close": 23.108134, "volume": 659973.0}, {"date": "2008-02-07", "close": 23.594242, "volume": 366250.0}, {"date": "2008-02-08", "close": 23.90031, "volume": 498240.0}, {"date": "2008-02-11", "close": 24.197376, "volume": 297087.0}, {"date": "2008-02-12", "close": 23.31518, "volume": 434050.0}, {"date": "2008-02-13", "close": 23.09013, "volume": 436844.0}, {"date": "2008-02-14", "close": 23.54023, "volume": 308193.0}, {"date": "2008-02-15", "close": 23.261168, "volume": 350078.0}, {"date": "2008-02-18", "close": 23.747276, "volume": 126946.0}, {"date": "2008-02-19", "close": 23.76528, "volume": 348852.0}, {"date": "2008-02-20", "close": 24.3054, "volume": 557148.0}, {"date": "2008-02-21", "close": 25.02556, "volume": 519352.0}, {"date": "2008-02-22", "close": 24.84552, "volume": 417140.0}, {"date": "2008-02-25", "close": 25.286618, "volume": 502455.0}, {"date": "2008-02-26", "close": 25.2056, "volume": 779670.0}, {"date": "2008-02-27", "close": 24.3054, "volume": 384665.0}, {"date": "2008-02-28", "close": 24.71049, "volume": 419259.0}, {"date": "2008-02-29", "close": 24.35041, "volume": 330202.0}, {"date": "2008-03-03", "close": 22.694042, "volume": 196891.0}, {"date": "2008-03-04", "close": 22.171926, "volume": 938005.0}, {"date": "2008-03-05", "close": 21.838852, "volume": 866429.0}, {"date": "2008-03-06", "close": 22.649032, "volume": 543092.0}, {"date": "2008-03-07", "close": 21.748832, "volume": 452459.0}, {"date": "2008-03-10", "close": 20.83963, "volume": 269366.0}, {"date": "2008-03-11", "close": 20.308512, "volume": 374878.0}, {"date": "2008-03-12", "close": 19.723382, "volume": 431825.0}, {"date": "2008-03-13", "close": 18.9042, "volume": 414506.0}, {"date": "2008-03-14", "close": 19.03923, "volume": 202191.0}, {"date": "2008-03-17", "close": 19.102244, "volume": 282374.0}, {"date": "2008-03-18", "close": 18.85919, "volume": 274357.0}, {"date": "2008-03-19", "close": 19.795398, "volume": 294338.0}, {"date": "2008-03-20", "close": 18.598132, "volume": 907346.0}, {"date": "2008-03-25", "close": 19.525338, "volume": 169194.0}, {"date": "2008-03-26", "close": 19.651366, "volume": 214471.0}, {"date": "2008-03-27", "close": 19.21927, "volume": 266403.0}, {"date": "2008-03-28", "close": 19.237274, "volume": 240460.0}, {"date": "2008-03-31", "close": 19.066236, "volume": 587584.0}, {"date": "2008-04-01", "close": 20.110468, "volume": 265936.0}, {"date": "2008-04-02", "close": 21.451766, "volume": 647372.0}, {"date": "2008-04-03", "close": 20.695598, "volume": 212701.0}, {"date": "2008-04-04", "close": 20.983662, "volume": 235132.0}, {"date": "2008-04-07", "close": 21.37975, "volume": 154752.0}, {"date": "2008-04-08", "close": 21.442764, "volume": 195898.0}, {"date": "2008-04-09", "close": 20.821626, "volume": 206271.0}, {"date": "2008-04-10", "close": 20.623582, "volume": 187127.0}, {"date": "2008-04-11", "close": 20.52456, "volume": 148284.0}, {"date": "2008-04-14", "close": 19.255278, "volume": 134348.0}, {"date": "2008-04-15", "close": 18.9042, "volume": 118338.0}, {"date": "2008-04-16", "close": 19.12925, "volume": 193444.0}, {"date": "2008-04-17", "close": 19.57935, "volume": 155152.0}, {"date": "2008-04-18", "close": 19.48933, "volume": 121023.0}, {"date": "2008-04-21", "close": 20.16448, "volume": 241205.0}, {"date": "2008-04-22", "close": 20.2545, "volume": 178674.0}, {"date": "2008-04-23", "close": 20.155478, "volume": 170246.0}, {"date": "2008-04-24", "close": 19.62436, "volume": 134505.0}, {"date": "2008-04-28", "close": 19.26428, "volume": 237203.0}, {"date": "2008-04-29", "close": 19.156256, "volume": 181497.0}, {"date": "2008-04-30", "close": 19.597354, "volume": 342388.0}, {"date": "2008-05-01", "close": 19.273282, "volume": 226987.0}, {"date": "2008-05-02", "close": 18.9042, "volume": 252106.0}, {"date": "2008-05-05", "close": 18.670148, "volume": 179687.0}, {"date": "2008-05-06", "close": 17.247832, "volume": 784247.0}, {"date": "2008-05-07", "close": 17.661924, "volume": 591993.0}, {"date": "2008-05-08", "close": 17.274838, "volume": 341264.0}, {"date": "2008-05-09", "close": 17.067792, "volume": 538177.0}, {"date": "2008-05-12", "close": 16.92376, "volume": 130846.0}, {"date": "2008-05-13", "close": 17.77895, "volume": 274661.0}, {"date": "2008-05-14", "close": 17.73394, "volume": 269839.0}, {"date": "2008-05-15", "close": 18.202044, "volume": 264944.0}, {"date": "2008-05-16", "close": 18.18404, "volume": 169137.0}, {"date": "2008-05-19", "close": 17.760946, "volume": 154558.0}, {"date": "2008-05-20", "close": 18.058012, "volume": 233328.0}, {"date": "2008-05-21", "close": 17.46388, "volume": 171524.0}, {"date": "2008-05-22", "close": 17.46388, "volume": 419463.0}, {"date": "2008-05-23", "close": 17.085796, "volume": 218713.0}, {"date": "2008-05-26", "close": 16.38364, "volume": 294954.0}, {"date": "2008-05-27", "close": 16.446654, "volume": 264146.0}, {"date": "2008-05-28", "close": 17.265836, "volume": 239679.0}, {"date": "2008-05-29", "close": 17.19382, "volume": 448309.0}, {"date": "2008-05-30", "close": 17.1038, "volume": 329215.0}, {"date": "2008-06-02", "close": 16.626694, "volume": 237404.0}, {"date": "2008-06-03", "close": 16.077572, "volume": 575945.0}, {"date": "2008-06-04", "close": 16.15859, "volume": 207855.0}, {"date": "2008-06-05", "close": 16.095576, "volume": 319587.0}, {"date": "2008-06-06", "close": 15.93354, "volume": 188493.0}, {"date": "2008-06-10", "close": 14.4032, "volume": 619418.0}, {"date": "2008-06-11", "close": 14.412202, "volume": 562633.0}, {"date": "2008-06-12", "close": 14.04312, "volume": 457042.0}, {"date": "2008-06-13", "close": 14.430206, "volume": 284750.0}, {"date": "2008-06-16", "close": 14.340186, "volume": 291303.0}, {"date": "2008-06-17", "close": 14.790286, "volume": 804068.0}, {"date": "2008-06-18", "close": 15.7535, "volume": 1013812.0}, {"date": "2008-06-19", "close": 14.89831, "volume": 1216932.0}, {"date": "2008-06-20", "close": 15.84352, "volume": 390372.0}, {"date": "2008-06-23", "close": 15.429428, "volume": 395423.0}, {"date": "2008-06-24", "close": 14.98833, "volume": 518992.0}, {"date": "2008-06-25", "close": 14.745276, "volume": 496316.0}, {"date": "2008-06-26", "close": 15.52845, "volume": 196952.0}, {"date": "2008-06-27", "close": 15.501444, "volume": 242391.0}, {"date": "2008-06-30", "close": 15.006334, "volume": 545812.0}, {"date": "2008-07-01", "close": 14.916314, "volume": 181249.0}, {"date": "2008-07-02", "close": 15.015336, "volume": 588354.0}, {"date": "2008-07-03", "close": 14.997332, "volume": 370625.0}, {"date": "2008-07-04", "close": 15.21338, "volume": 321229.0}, {"date": "2008-07-07", "close": 15.21338, "volume": 126194.0}, {"date": "2008-07-08", "close": 14.907312, "volume": 337913.0}, {"date": "2008-07-09", "close": 15.330406, "volume": 258848.0}, {"date": "2008-07-10", "close": 15.042342, "volume": 184225.0}, {"date": "2008-07-11", "close": 15.03334, "volume": 848004.0}, {"date": "2008-07-14", "close": 14.979328, "volume": 66229.0}, {"date": "2008-07-15", "close": 14.421204, "volume": 1120178.0}, {"date": "2008-07-16", "close": 14.025116, "volume": 282140.0}, {"date": "2008-07-17", "close": 14.304178, "volume": 514892.0}, {"date": "2008-07-18", "close": 14.214158, "volume": 126261.0}, {"date": "2008-07-21", "close": 15.88853, "volume": 407051.0}, {"date": "2008-07-22", "close": 16.185596, "volume": 221352.0}, {"date": "2008-07-23", "close": 16.914758, "volume": 307125.0}, {"date": "2008-07-24", "close": 17.022782, "volume": 204094.0}, {"date": "2008-07-25", "close": 16.212602, "volume": 253957.0}, {"date": "2008-07-28", "close": 16.707712, "volume": 195180.0}, {"date": "2008-07-29", "close": 16.284618, "volume": 243513.0}, {"date": "2008-07-30", "close": 16.491664, "volume": 205502.0}, {"date": "2008-07-31", "close": 16.545676, "volume": 224099.0}, {"date": "2008-08-01", "close": 15.735496, "volume": 126664.0}, {"date": "2008-08-04", "close": 16.059568, "volume": 371984.0}, {"date": "2008-08-05", "close": 16.185596, "volume": 283655.0}, {"date": "2008-08-06", "close": 16.87875, "volume": 531337.0}, {"date": "2008-08-07", "close": 17.01378, "volume": 228200.0}, {"date": "2008-08-08", "close": 16.78873, "volume": 180597.0}, {"date": "2008-08-11", "close": 17.1038, "volume": 219237.0}, {"date": "2008-08-12", "close": 17.130806, "volume": 220475.0}, {"date": "2008-08-13", "close": 17.01378, "volume": 123430.0}, {"date": "2008-08-14", "close": 16.842742, "volume": 252504.0}, {"date": "2008-08-15", "close": 16.185596, "volume": 205694.0}, {"date": "2008-08-18", "close": 16.419648, "volume": 213447.0}, {"date": "2008-08-19", "close": 16.077572, "volume": 621496.0}, {"date": "2008-08-20", "close": 16.6537, "volume": 267341.0}, {"date": "2008-08-21", "close": 16.2036, "volume": 419316.0}, {"date": "2008-08-22", "close": 16.545676, "volume": 301148.0}, {"date": "2008-08-25", "close": 17.004778, "volume": 167736.0}, {"date": "2008-08-26", "close": 16.56368, "volume": 327652.0}, {"date": "2008-08-27", "close": 16.689708, "volume": 212763.0}, {"date": "2008-08-28", "close": 16.815736, "volume": 300555.0}, {"date": "2008-08-29", "close": 17.211824, "volume": 1052143.0}, {"date": "2008-09-01", "close": 17.886974, "volume": 219042.0}, {"date": "2008-09-02", "close": 18.27406, "volume": 250624.0}, {"date": "2008-09-03", "close": 18.09402, "volume": 262975.0}, {"date": "2008-09-04", "close": 17.32885, "volume": 190230.0}, {"date": "2008-09-05", "close": 17.274838, "volume": 406224.0}, {"date": "2008-09-08", "close": 17.949988, "volume": 299189.0}, {"date": "2008-09-09", "close": 18.09402, "volume": 310459.0}, {"date": "2008-09-10", "close": 17.652922, "volume": 215607.0}, {"date": "2008-09-11", "close": 17.256834, "volume": 300186.0}, {"date": "2008-09-12", "close": 16.941764, "volume": 289673.0}, {"date": "2008-09-15", "close": 17.049788, "volume": 145183.0}, {"date": "2008-09-16", "close": 16.455656, "volume": 212144.0}, {"date": "2008-09-17", "close": 17.067792, "volume": 1117953.0}, {"date": "2008-09-18", "close": 16.635696, "volume": 575854.0}, {"date": "2008-09-19", "close": 16.914758, "volume": 850993.0}, {"date": "2008-09-22", "close": 17.184818, "volume": 460939.0}, {"date": "2008-09-23", "close": 16.6537, "volume": 183456.0}, {"date": "2008-09-24", "close": 17.50889, "volume": 215438.0}, {"date": "2008-09-25", "close": 17.841964, "volume": 194049.0}, {"date": "2008-09-26", "close": 17.157812, "volume": 324964.0}, {"date": "2008-09-29", "close": 17.41887, "volume": 463350.0}, {"date": "2008-09-30", "close": 17.094798, "volume": 238216.0}, {"date": "2008-10-01", "close": 17.68893, "volume": 401727.0}, {"date": "2008-10-02", "close": 16.92376, "volume": 96593.0}, {"date": "2008-10-03", "close": 16.6537, "volume": 306601.0}, {"date": "2008-10-06", "close": 16.24861, "volume": 61674.0}, {"date": "2008-10-07", "close": 16.176594, "volume": 287387.0}, {"date": "2008-10-08", "close": 16.005556, "volume": 204575.0}, {"date": "2008-10-09", "close": 16.06857, "volume": 333571.0}, {"date": "2008-10-10", "close": 14.94332, "volume": 275569.0}, {"date": "2008-10-13", "close": 14.94332, "volume": 364627.0}, {"date": "2008-10-14", "close": 14.8533, "volume": 2355307.0}, {"date": "2008-10-15", "close": 15.429428, "volume": 2417235.0}, {"date": "2008-10-16", "close": 15.096354, "volume": 217393.0}, {"date": "2008-10-17", "close": 15.66348, "volume": 207077.0}, {"date": "2008-10-20", "close": 15.57346, "volume": 269034.0}, {"date": "2008-10-21", "close": 15.03334, "volume": 230230.0}, {"date": "2008-10-22", "close": 14.04312, "volume": 365107.0}, {"date": "2008-10-23", "close": 12.890864, "volume": 176743.0}, {"date": "2008-10-24", "close": 11.819626, "volume": 282377.0}, {"date": "2008-10-27", "close": 11.7026, "volume": 424561.0}, {"date": "2008-10-28", "close": 11.144476, "volume": 251343.0}, {"date": "2008-10-29", "close": 11.2525, "volume": 356239.0}, {"date": "2008-10-30", "close": 11.351522, "volume": 291965.0}, {"date": "2008-10-31", "close": 12.55779, "volume": 198158.0}, {"date": "2008-11-03", "close": 11.7026, "volume": 298713.0}, {"date": "2008-11-04", "close": 10.8024, "volume": 749180.0}, {"date": "2008-11-05", "close": 10.991442, "volume": 620089.0}, {"date": "2008-11-06", "close": 11.34252, "volume": 196441.0}, {"date": "2008-11-07", "close": 10.8024, "volume": 215768.0}, {"date": "2008-11-10", "close": 10.820404, "volume": 163736.0}, {"date": "2008-11-11", "close": 10.235274, "volume": 301672.0}, {"date": "2008-11-12", "close": 9.758168, "volume": 391744.0}, {"date": "2008-11-13", "close": 9.27206, "volume": 409383.0}, {"date": "2008-11-14", "close": 9.146032, "volume": 698638.0}, {"date": "2008-11-17", "close": 8.73194, "volume": 440756.0}, {"date": "2008-11-18", "close": 8.05679, "volume": 462912.0}, {"date": "2008-11-19", "close": 7.6517, "volume": 1336940.0}, {"date": "2008-11-20", "close": 7.678706, "volume": 511327.0}, {"date": "2008-11-21", "close": 7.849744, "volume": 766347.0}, {"date": "2008-11-24", "close": 7.60669, "volume": 346571.0}, {"date": "2008-11-25", "close": 8.01178, "volume": 264987.0}, {"date": "2008-11-26", "close": 7.615692, "volume": 402222.0}, {"date": "2008-11-27", "close": 7.642698, "volume": 650210.0}, {"date": "2008-11-28", "close": 7.83174, "volume": 433761.0}, {"date": "2008-12-01", "close": 7.750722, "volume": 211083.0}, {"date": "2008-12-02", "close": 7.33663, "volume": 432846.0}, {"date": "2008-12-03", "close": 7.912758, "volume": 410060.0}, {"date": "2008-12-04", "close": 7.543676, "volume": 300662.0}, {"date": "2008-12-05", "close": 7.47166, "volume": 317712.0}, {"date": "2008-12-08", "close": 7.78673, "volume": 222866.0}, {"date": "2008-12-09", "close": 8.32685, "volume": 845016.0}, {"date": "2008-12-10", "close": 8.677928, "volume": 224952.0}, {"date": "2008-12-11", "close": 8.37186, "volume": 473789.0}, {"date": "2008-12-12", "close": 8.470882, "volume": 827396.0}, {"date": "2008-12-15", "close": 8.785952, "volume": 440230.0}, {"date": "2008-12-16", "close": 8.434874, "volume": 207515.0}, {"date": "2008-12-17", "close": 8.614914, "volume": 270691.0}, {"date": "2008-12-18", "close": 8.5519, "volume": 688554.0}, {"date": "2008-12-19", "close": 7.2016, "volume": 304598.0}, {"date": "2008-12-22", "close": 6.84152, "volume": 741271.0}, {"date": "2008-12-23", "close": 6.562458, "volume": 620960.0}, {"date": "2008-12-24", "close": 6.66148, "volume": 381911.0}, {"date": "2008-12-29", "close": 6.967548, "volume": 161917.0}, {"date": "2008-12-30", "close": 6.778506, "volume": 292403.0}, {"date": "2008-12-31", "close": 7.02156, "volume": 144378.0}, {"date": "2009-01-02", "close": 7.813736, "volume": 283529.0}, {"date": "2009-01-05", "close": 7.74172, "volume": 324489.0}, {"date": "2009-01-06", "close": 8.200822, "volume": 789635.0}, {"date": "2009-01-07", "close": 7.705712, "volume": 226159.0}, {"date": "2009-01-08", "close": 7.56168, "volume": 529943.0}, {"date": "2009-01-09", "close": 7.453656, "volume": 445844.0}, {"date": "2009-01-12", "close": 7.399644, "volume": 408957.0}, {"date": "2009-01-13", "close": 7.228606, "volume": 399423.0}, {"date": "2009-01-14", "close": 6.895532, "volume": 309426.0}, {"date": "2009-01-15", "close": 6.66148, "volume": 573847.0}, {"date": "2009-01-16", "close": 6.52645, "volume": 668673.0}, {"date": "2009-01-19", "close": 6.61647, "volume": 285952.0}, {"date": "2009-01-20", "close": 6.382418, "volume": 377839.0}, {"date": "2009-01-21", "close": 6.12136, "volume": 426543.0}, {"date": "2009-01-22", "close": 6.112358, "volume": 415207.0}, {"date": "2009-01-23", "close": 5.80629, "volume": 383183.0}, {"date": "2009-01-27", "close": 5.545232, "volume": 292671.0}, {"date": "2009-01-28", "close": 5.590242, "volume": 463523.0}, {"date": "2009-01-29", "close": 5.590242, "volume": 261735.0}, {"date": "2009-01-30", "close": 5.680262, "volume": 512016.0}, {"date": "2009-02-02", "close": 5.49122, "volume": 342143.0}, {"date": "2009-02-03", "close": 5.455212, "volume": 233944.0}, {"date": "2009-02-04", "close": 5.4012, "volume": 410680.0}, {"date": "2009-02-05", "close": 5.428206, "volume": 236414.0}, {"date": "2009-02-06", "close": 5.71627, "volume": 953007.0}, {"date": "2009-02-09", "close": 5.62625, "volume": 238656.0}, {"date": "2009-02-10", "close": 5.617248, "volume": 372257.0}, {"date": "2009-02-11", "close": 5.527228, "volume": 196639.0}, {"date": "2009-02-12", "close": 5.62625, "volume": 198062.0}, {"date": "2009-02-13", "close": 5.635252, "volume": 97775.0}, {"date": "2009-02-16", "close": 5.707268, "volume": 221962.0}, {"date": "2009-02-17", "close": 5.58124, "volume": 225126.0}, {"date": "2009-02-18", "close": 5.563236, "volume": 346461.0}, {"date": "2009-02-19", "close": 5.49122, "volume": 313087.0}, {"date": "2009-02-20", "close": 5.49122, "volume": 168270.0}, {"date": "2009-02-23", "close": 5.302178, "volume": 1497186.0}, {"date": "2009-02-24", "close": 4.81607, "volume": 580293.0}, {"date": "2009-02-25", "close": 4.0509, "volume": 1028389.0}, {"date": "2009-02-26", "close": 3.879862, "volume": 650614.0}, {"date": "2009-02-27", "close": 3.897866, "volume": 552848.0}, {"date": "2009-03-02", "close": 3.771838, "volume": 311150.0}, {"date": "2009-03-03", "close": 3.609802, "volume": 215454.0}, {"date": "2009-03-04", "close": 3.537786, "volume": 511336.0}, {"date": "2009-03-05", "close": 3.456768, "volume": 501180.0}, {"date": "2009-03-06", "close": 3.366748, "volume": 330279.0}, {"date": "2009-03-09", "close": 3.267726, "volume": 528965.0}, {"date": "2009-03-10", "close": 3.087686, "volume": 615670.0}, {"date": "2009-03-11", "close": 3.321738, "volume": 351357.0}, {"date": "2009-03-12", "close": 3.177706, "volume": 479892.0}, {"date": "2009-03-13", "close": 3.6008, "volume": 659505.0}, {"date": "2009-03-16", "close": 3.843854, "volume": 971753.0}, {"date": "2009-03-17", "close": 4.09591, "volume": 639333.0}, {"date": "2009-03-18", "close": 4.555012, "volume": 682599.0}, {"date": "2009-03-19", "close": 4.573016, "volume": 1066444.0}, {"date": "2009-03-20", "close": 4.374972, "volume": 351320.0}, {"date": "2009-03-23", "close": 4.464992, "volume": 579533.0}, {"date": "2009-03-24", "close": 4.72605, "volume": 665249.0}, {"date": "2009-03-25", "close": 4.735052, "volume": 1285922.0}, {"date": "2009-03-26", "close": 5.320182, "volume": 991474.0}, {"date": "2009-03-27", "close": 5.473216, "volume": 935104.0}, {"date": "2009-03-30", "close": 5.050122, "volume": 275455.0}, {"date": "2009-03-31", "close": 4.798066, "volume": 407194.0}, {"date": "2009-04-01", "close": 5.068126, "volume": 269909.0}, {"date": "2009-04-02", "close": 5.53623, "volume": 478738.0}, {"date": "2009-04-03", "close": 5.743276, "volume": 755027.0}, {"date": "2009-04-06", "close": 5.824294, "volume": 226992.0}, {"date": "2009-04-07", "close": 5.563236, "volume": 368548.0}, {"date": "2009-04-08", "close": 5.077128, "volume": 646895.0}, {"date": "2009-04-09", "close": 5.230162, "volume": 430250.0}, {"date": "2009-04-14", "close": 5.22116, "volume": 729346.0}, {"date": "2009-04-15", "close": 5.35619, "volume": 384716.0}, {"date": "2009-04-16", "close": 5.44621, "volume": 261920.0}, {"date": "2009-04-17", "close": 5.4012, "volume": 255411.0}, {"date": "2009-04-20", "close": 5.392198, "volume": 149641.0}, {"date": "2009-04-21", "close": 5.122138, "volume": 288569.0}, {"date": "2009-04-22", "close": 4.942098, "volume": 249518.0}, {"date": "2009-04-23", "close": 4.933096, "volume": 133012.0}, {"date": "2009-04-24", "close": 4.843076, "volume": 217126.0}, {"date": "2009-04-27", "close": 4.90609, "volume": 359124.0}, {"date": "2009-04-28", "close": 4.90609, "volume": 386802.0}, {"date": "2009-04-29", "close": 5.113136, "volume": 124219.0}, {"date": "2009-04-30", "close": 5.473216, "volume": 434180.0}, {"date": "2009-05-01", "close": 5.500222, "volume": 538566.0}, {"date": "2009-05-04", "close": 5.797288, "volume": 341571.0}, {"date": "2009-05-05", "close": 6.139364, "volume": 1324811.0}, {"date": "2009-05-06", "close": 6.274394, "volume": 306520.0}, {"date": "2009-05-07", "close": 6.43643, "volume": 500184.0}, {"date": "2009-05-08", "close": 6.84152, "volume": 886672.0}, {"date": "2009-05-11", "close": 6.949544, "volume": 755544.0}, {"date": "2009-05-12", "close": 6.93154, "volume": 738421.0}, {"date": "2009-05-13", "close": 6.93154, "volume": 469759.0}, {"date": "2009-05-14", "close": 6.715492, "volume": 780146.0}, {"date": "2009-05-15", "close": 6.652478, "volume": 687064.0}, {"date": "2009-05-18", "close": 6.364414, "volume": 397364.0}, {"date": "2009-05-19", "close": 6.508446, "volume": 407737.0}, {"date": "2009-05-20", "close": 6.544454, "volume": 339018.0}, {"date": "2009-05-21", "close": 6.93154, "volume": 398564.0}, {"date": "2009-05-22", "close": 6.787508, "volume": 433555.0}, {"date": "2009-05-25", "close": 6.66148, "volume": 188479.0}, {"date": "2009-05-26", "close": 6.580462, "volume": 108857.0}, {"date": "2009-05-27", "close": 6.733496, "volume": 287576.0}, {"date": "2009-05-28", "close": 6.499444, "volume": 266311.0}, {"date": "2009-05-29", "close": 6.589464, "volume": 437629.0}, {"date": "2009-06-01", "close": 7.093576, "volume": 527641.0}, {"date": "2009-06-02", "close": 7.363636, "volume": 471133.0}, {"date": "2009-06-03", "close": 7.633696, "volume": 376952.0}, {"date": "2009-06-04", "close": 7.579684, "volume": 293470.0}, {"date": "2009-06-05", "close": 7.60669, "volume": 298069.0}, {"date": "2009-06-09", "close": 7.840742, "volume": 420835.0}, {"date": "2009-06-10", "close": 7.903756, "volume": 584075.0}, {"date": "2009-06-11", "close": 8.37186, "volume": 307108.0}, {"date": "2009-06-12", "close": 8.344854, "volume": 560222.0}, {"date": "2009-06-15", "close": 8.19182, "volume": 614455.0}, {"date": "2009-06-16", "close": 8.092798, "volume": 376551.0}, {"date": "2009-06-17", "close": 7.894754, "volume": 348000.0}, {"date": "2009-06-18", "close": 7.60669, "volume": 376966.0}, {"date": "2009-06-19", "close": 7.83174, "volume": 348565.0}, {"date": "2009-06-22", "close": 7.92176, "volume": 173625.0}, {"date": "2009-06-23", "close": 7.660702, "volume": 237877.0}, {"date": "2009-06-24", "close": 7.588686, "volume": 187222.0}, {"date": "2009-06-25", "close": 7.867748, "volume": 395469.0}, {"date": "2009-06-26", "close": 7.78673, "volume": 254008.0}, {"date": "2009-06-29", "close": 7.92176, "volume": 267553.0}, {"date": "2009-06-30", "close": 7.78673, "volume": 309276.0}, {"date": "2009-07-01", "close": 7.822738, "volume": 221001.0}, {"date": "2009-07-02", "close": 7.96677, "volume": 279422.0}, {"date": "2009-07-03", "close": 7.74172, "volume": 154393.0}, {"date": "2009-07-06", "close": 7.579684, "volume": 133585.0}, {"date": "2009-07-07", "close": 7.74172, "volume": 303768.0}, {"date": "2009-07-08", "close": 7.74172, "volume": 264585.0}, {"date": "2009-07-09", "close": 7.912758, "volume": 314668.0}, {"date": "2009-07-10", "close": 7.83174, "volume": 99663.0}, {"date": "2009-07-13", "close": 7.69671, "volume": 233814.0}, {"date": "2009-07-14", "close": 7.804734, "volume": 253144.0}, {"date": "2009-07-15", "close": 7.78673, "volume": 328538.0}, {"date": "2009-07-16", "close": 7.948766, "volume": 400084.0}, {"date": "2009-07-17", "close": 8.05679, "volume": 462731.0}, {"date": "2009-07-20", "close": 8.047788, "volume": 137025.0}, {"date": "2009-07-21", "close": 7.750722, "volume": 377704.0}, {"date": "2009-07-22", "close": 7.903756, "volume": 335048.0}, {"date": "2009-07-23", "close": 8.173816, "volume": 376276.0}, {"date": "2009-07-24", "close": 8.200822, "volume": 256964.0}, {"date": "2009-07-27", "close": 8.533896, "volume": 260052.0}, {"date": "2009-07-28", "close": 8.77695, "volume": 238054.0}, {"date": "2009-07-29", "close": 8.91198, "volume": 202880.0}, {"date": "2009-07-30", "close": 8.758946, "volume": 379980.0}, {"date": "2009-07-31", "close": 8.73194, "volume": 385193.0}, {"date": "2009-08-03", "close": 8.785952, "volume": 250608.0}, {"date": "2009-08-04", "close": 8.803956, "volume": 335445.0}, {"date": "2009-08-05", "close": 8.767948, "volume": 327826.0}, {"date": "2009-08-06", "close": 8.64192, "volume": 875961.0}, {"date": "2009-08-07", "close": 8.794954, "volume": 470112.0}, {"date": "2009-08-10", "close": 8.73194, "volume": 303523.0}, {"date": "2009-08-11", "close": 10.62236, "volume": 2402996.0}, {"date": "2009-08-12", "close": 12.035674, "volume": 1283104.0}, {"date": "2009-08-13", "close": 11.7026, "volume": 758754.0}, {"date": "2009-08-14", "close": 11.576572, "volume": 575226.0}, {"date": "2009-08-17", "close": 11.56757, "volume": 307443.0}, {"date": "2009-08-18", "close": 11.2525, "volume": 583865.0}, {"date": "2009-08-19", "close": 11.34252, "volume": 632064.0}, {"date": "2009-08-20", "close": 11.34252, "volume": 419392.0}, {"date": "2009-08-21", "close": 11.38753, "volume": 327533.0}, {"date": "2009-08-24", "close": 11.945654, "volume": 745664.0}, {"date": "2009-08-25", "close": 11.92765, "volume": 542415.0}, {"date": "2009-08-26", "close": 11.810624, "volume": 355549.0}, {"date": "2009-08-27", "close": 12.116692, "volume": 1280965.0}, {"date": "2009-08-28", "close": 12.6028, "volume": 409908.0}, {"date": "2009-08-31", "close": 12.908868, "volume": 308109.0}, {"date": "2009-09-01", "close": 13.14292, "volume": 365339.0}, {"date": "2009-09-02", "close": 12.6028, "volume": 443805.0}, {"date": "2009-09-03", "close": 12.1527, "volume": 631101.0}, {"date": "2009-09-04", "close": 11.97266, "volume": 312157.0}, {"date": "2009-09-07", "close": 12.674816, "volume": 369843.0}, {"date": "2009-09-08", "close": 12.42276, "volume": 457389.0}, {"date": "2009-09-09", "close": 12.053678, "volume": 589693.0}, {"date": "2009-09-10", "close": 12.260724, "volume": 322278.0}, {"date": "2009-09-11", "close": 12.260724, "volume": 277134.0}, {"date": "2009-09-14", "close": 12.314736, "volume": 328593.0}, {"date": "2009-09-15", "close": 12.773838, "volume": 584167.0}, {"date": "2009-09-16", "close": 12.96288, "volume": 450609.0}, {"date": "2009-09-17", "close": 13.18793, "volume": 451680.0}, {"date": "2009-09-18", "close": 12.6028, "volume": 1036984.0}, {"date": "2009-09-21", "close": 12.818848, "volume": 175120.0}, {"date": "2009-09-22", "close": 12.953878, "volume": 182708.0}, {"date": "2009-09-23", "close": 13.09791, "volume": 87696.0}, {"date": "2009-09-24", "close": 12.96288, "volume": 191136.0}, {"date": "2009-09-25", "close": 13.0529, "volume": 151814.0}, {"date": "2009-09-28", "close": 13.034896, "volume": 235553.0}, {"date": "2009-09-29", "close": 13.45799, "volume": 289068.0}, {"date": "2009-09-30", "close": 13.45799, "volume": 184579.0}, {"date": "2009-10-01", "close": 13.557012, "volume": 235189.0}, {"date": "2009-10-02", "close": 13.376972, "volume": 537004.0}, {"date": "2009-10-05", "close": 12.69282, "volume": 223063.0}, {"date": "2009-10-06", "close": 12.683818, "volume": 353242.0}, {"date": "2009-10-07", "close": 13.23294, "volume": 300595.0}, {"date": "2009-10-08", "close": 13.611024, "volume": 268639.0}, {"date": "2009-10-09", "close": 13.475994, "volume": 377763.0}, {"date": "2009-10-12", "close": 13.584018, "volume": 101884.0}, {"date": "2009-10-13", "close": 13.809068, "volume": 442967.0}, {"date": "2009-10-14", "close": 13.890086, "volume": 185625.0}, {"date": "2009-10-15", "close": 13.890086, "volume": 230335.0}, {"date": "2009-10-16", "close": 13.68304, "volume": 300147.0}, {"date": "2009-10-19", "close": 13.719048, "volume": 168281.0}, {"date": "2009-10-20", "close": 14.13314, "volume": 313072.0}, {"date": "2009-10-21", "close": 14.232162, "volume": 691763.0}, {"date": "2009-10-22", "close": 14.35819, "volume": 309152.0}, {"date": "2009-10-23", "close": 14.322182, "volume": 305829.0}, {"date": "2009-10-26", "close": 14.8533, "volume": 342969.0}, {"date": "2009-10-27", "close": 14.520226, "volume": 1231697.0}, {"date": "2009-10-28", "close": 14.76328, "volume": 388806.0}, {"date": "2009-10-29", "close": 15.312402, "volume": 539135.0}, {"date": "2009-10-30", "close": 15.3034, "volume": 475795.0}, {"date": "2009-11-02", "close": 14.889308, "volume": 428827.0}, {"date": "2009-11-03", "close": 14.412202, "volume": 373699.0}, {"date": "2009-11-04", "close": 14.62825, "volume": 275264.0}, {"date": "2009-11-05", "close": 14.71827, "volume": 212385.0}, {"date": "2009-11-06", "close": 14.925316, "volume": 205624.0}, {"date": "2009-11-09", "close": 14.952322, "volume": 404793.0}, {"date": "2009-11-10", "close": 15.57346, "volume": 805184.0}, {"date": "2009-11-11", "close": 15.789508, "volume": 517823.0}, {"date": "2009-11-12", "close": 15.375416, "volume": 611086.0}, {"date": "2009-11-13", "close": 15.654478, "volume": 288187.0}, {"date": "2009-11-16", "close": 16.131584, "volume": 210498.0}, {"date": "2009-11-17", "close": 16.320626, "volume": 331516.0}, {"date": "2009-11-18", "close": 16.509668, "volume": 418059.0}, {"date": "2009-11-19", "close": 16.29362, "volume": 323618.0}, {"date": "2009-11-20", "close": 15.906534, "volume": 214377.0}, {"date": "2009-11-23", "close": 16.51867, "volume": 442940.0}, {"date": "2009-11-24", "close": 16.167592, "volume": 327449.0}, {"date": "2009-11-25", "close": 16.050566, "volume": 153293.0}, {"date": "2009-11-26", "close": 15.789508, "volume": 265304.0}, {"date": "2009-11-27", "close": 15.150366, "volume": 192043.0}, {"date": "2009-11-30", "close": 15.762502, "volume": 280605.0}, {"date": "2009-12-01", "close": 15.52845, "volume": 148287.0}, {"date": "2009-12-02", "close": 15.672482, "volume": 189792.0}, {"date": "2009-12-03", "close": 15.66348, "volume": 204021.0}, {"date": "2009-12-04", "close": 15.051344, "volume": 143912.0}, {"date": "2009-12-07", "close": 15.66348, "volume": 766138.0}, {"date": "2009-12-08", "close": 15.555456, "volume": 324111.0}, {"date": "2009-12-09", "close": 15.52845, "volume": 160082.0}, {"date": "2009-12-10", "close": 15.375416, "volume": 295447.0}, {"date": "2009-12-11", "close": 15.267392, "volume": 148638.0}, {"date": "2009-12-14", "close": 15.636474, "volume": 147222.0}, {"date": "2009-12-15", "close": 15.690486, "volume": 287143.0}, {"date": "2009-12-16", "close": 15.726494, "volume": 207416.0}, {"date": "2009-12-17", "close": 15.879528, "volume": 470832.0}, {"date": "2009-12-18", "close": 15.807512, "volume": 174883.0}, {"date": "2009-12-21", "close": 15.537452, "volume": 162507.0}, {"date": "2009-12-22", "close": 15.627472, "volume": 168060.0}, {"date": "2009-12-23", "close": 15.61847, "volume": 138914.0}, {"date": "2009-12-24", "close": 15.66348, "volume": 43186.0}, {"date": "2009-12-29", "close": 16.005556, "volume": 180364.0}, {"date": "2009-12-30", "close": 16.176594, "volume": 206411.0}, {"date": "2009-12-31", "close": 16.581684, "volume": 141695.0}, {"date": "2010-01-04", "close": 16.320626, "volume": 117465.0}, {"date": "2010-01-05", "close": 16.06857, "volume": 114403.0}, {"date": "2010-01-06", "close": 16.131584, "volume": 175315.0}, {"date": "2010-01-07", "close": 16.032562, "volume": 99575.0}, {"date": "2010-01-08", "close": 16.140586, "volume": 173494.0}, {"date": "2010-01-11", "close": 16.11358, "volume": 105597.0}, {"date": "2010-01-12", "close": 15.807512, "volume": 116188.0}, {"date": "2010-01-13", "close": 16.032562, "volume": 167448.0}, {"date": "2010-01-14", "close": 16.11358, "volume": 154107.0}, {"date": "2010-01-15", "close": 15.960546, "volume": 92394.0}, {"date": "2010-01-18", "close": 15.93354, "volume": 182337.0}, {"date": "2010-01-19", "close": 17.1038, "volume": 631326.0}, {"date": "2010-01-20", "close": 17.985996, "volume": 875077.0}, {"date": "2010-01-21", "close": 17.787952, "volume": 505323.0}, {"date": "2010-01-22", "close": 17.37386, "volume": 401301.0}, {"date": "2010-01-25", "close": 17.094798, "volume": 215872.0}, {"date": "2010-01-27", "close": 17.409868, "volume": 366934.0}, {"date": "2010-01-28", "close": 17.68893, "volume": 470818.0}, {"date": "2010-01-29", "close": 17.886974, "volume": 632022.0}, {"date": "2010-02-01", "close": 17.544898, "volume": 276880.0}, {"date": "2010-02-02", "close": 17.82396, "volume": 268709.0}, {"date": "2010-02-03", "close": 17.82396, "volume": 268363.0}, {"date": "2010-02-04", "close": 17.139808, "volume": 264075.0}, {"date": "2010-02-05", "close": 16.491664, "volume": 422003.0}, {"date": "2010-02-08", "close": 16.536674, "volume": 167518.0}, {"date": "2010-02-09", "close": 16.644698, "volume": 274528.0}, {"date": "2010-02-10", "close": 16.24861, "volume": 626233.0}, {"date": "2010-02-11", "close": 16.92376, "volume": 344342.0}, {"date": "2010-02-12", "close": 16.977772, "volume": 465449.0}, {"date": "2010-02-15", "close": 16.707712, "volume": 151788.0}, {"date": "2010-02-16", "close": 17.1038, "volume": 170158.0}, {"date": "2010-02-17", "close": 17.41887, "volume": 365271.0}, {"date": "2010-02-18", "close": 17.211824, "volume": 345832.0}, {"date": "2010-02-19", "close": 17.220826, "volume": 409810.0}, {"date": "2010-02-22", "close": 17.445876, "volume": 239301.0}, {"date": "2010-02-23", "close": 17.274838, "volume": 279443.0}, {"date": "2010-02-24", "close": 17.049788, "volume": 186382.0}, {"date": "2010-02-25", "close": 16.69871, "volume": 352228.0}, {"date": "2010-02-26", "close": 16.986774, "volume": 318160.0}, {"date": "2010-03-01", "close": 17.23883, "volume": 626240.0}, {"date": "2010-03-02", "close": 17.436874, "volume": 267329.0}, {"date": "2010-03-03", "close": 17.5539, "volume": 339710.0}, {"date": "2010-03-04", "close": 17.760946, "volume": 616832.0}, {"date": "2010-03-05", "close": 17.769948, "volume": 426446.0}, {"date": "2010-03-08", "close": 17.91398, "volume": 650222.0}, {"date": "2010-03-09", "close": 17.91398, "volume": 277415.0}, {"date": "2010-03-10", "close": 18.166036, "volume": 449498.0}, {"date": "2010-03-11", "close": 18.211046, "volume": 370694.0}, {"date": "2010-03-12", "close": 17.832962, "volume": 200328.0}, {"date": "2010-03-15", "close": 18.004, "volume": 293715.0}, {"date": "2010-03-16", "close": 18.013002, "volume": 423820.0}, {"date": "2010-03-17", "close": 18.103022, "volume": 623350.0}, {"date": "2010-03-18", "close": 18.346076, "volume": 337775.0}, {"date": "2010-03-19", "close": 18.841186, "volume": 340832.0}, {"date": "2010-03-22", "close": 18.355078, "volume": 274157.0}, {"date": "2010-03-23", "close": 18.76917, "volume": 394831.0}, {"date": "2010-03-24", "close": 18.922204, "volume": 312414.0}, {"date": "2010-03-25", "close": 18.778172, "volume": 324108.0}, {"date": "2010-03-26", "close": 18.67915, "volume": 232659.0}, {"date": "2010-03-29", "close": 19.066236, "volume": 592373.0}, {"date": "2010-03-30", "close": 18.94921, "volume": 231039.0}, {"date": "2010-03-31", "close": 18.886196, "volume": 418066.0}, {"date": "2010-04-01", "close": 18.517114, "volume": 391825.0}, {"date": "2010-04-06", "close": 18.607134, "volume": 260518.0}, {"date": "2010-04-07", "close": 19.03923, "volume": 468991.0}, {"date": "2010-04-08", "close": 18.85919, "volume": 210364.0}, {"date": "2010-04-09", "close": 18.535118, "volume": 195687.0}, {"date": "2010-04-12", "close": 18.36408, "volume": 501562.0}, {"date": "2010-04-13", "close": 18.373082, "volume": 382077.0}, {"date": "2010-04-14", "close": 18.58913, "volume": 185294.0}, {"date": "2010-04-15", "close": 18.940208, "volume": 378205.0}, {"date": "2010-04-16", "close": 19.26428, "volume": 348394.0}, {"date": "2010-04-19", "close": 18.72416, "volume": 409964.0}, {"date": "2010-04-20", "close": 18.013002, "volume": 736049.0}, {"date": "2010-04-21", "close": 18.373082, "volume": 331094.0}, {"date": "2010-04-22", "close": 18.175038, "volume": 373839.0}, {"date": "2010-04-23", "close": 17.976994, "volume": 247987.0}, {"date": "2010-04-27", "close": 17.886974, "volume": 444446.0}, {"date": "2010-04-28", "close": 17.634918, "volume": 728060.0}, {"date": "2010-04-29", "close": 18.004, "volume": 363208.0}, {"date": "2010-04-30", "close": 17.86897, "volume": 731173.0}, {"date": "2010-05-03", "close": 17.661924, "volume": 370650.0}, {"date": "2010-05-04", "close": 17.64392, "volume": 448899.0}, {"date": "2010-05-05", "close": 17.310846, "volume": 373723.0}, {"date": "2010-05-06", "close": 17.32885, "volume": 552283.0}, {"date": "2010-05-07", "close": 16.626694, "volume": 472906.0}, {"date": "2010-05-10", "close": 16.69871, "volume": 546238.0}, {"date": "2010-05-11", "close": 16.392642, "volume": 371945.0}, {"date": "2010-05-12", "close": 16.986774, "volume": 430828.0}, {"date": "2010-05-13", "close": 16.92376, "volume": 568009.0}, {"date": "2010-05-14", "close": 16.779728, "volume": 312478.0}, {"date": "2010-05-17", "close": 15.960546, "volume": 668882.0}, {"date": "2010-05-18", "close": 15.924538, "volume": 1123045.0}, {"date": "2010-05-19", "close": 15.546454, "volume": 1114409.0}, {"date": "2010-05-20", "close": 14.952322, "volume": 1365839.0}, {"date": "2010-05-21", "close": 14.646254, "volume": 757713.0}, {"date": "2010-05-24", "close": 14.691264, "volume": 490475.0}, {"date": "2010-05-25", "close": 15.12336, "volume": 1760223.0}, {"date": "2010-05-26", "close": 14.49322, "volume": 915615.0}, {"date": "2010-05-27", "close": 14.736274, "volume": 1066433.0}, {"date": "2010-05-28", "close": 14.76328, "volume": 621995.0}, {"date": "2010-05-31", "close": 15.051344, "volume": 816119.0}, {"date": "2010-06-01", "close": 15.39342, "volume": 660059.0}, {"date": "2010-06-02", "close": 15.52845, "volume": 586476.0}, {"date": "2010-06-03", "close": 15.870526, "volume": 354418.0}, {"date": "2010-06-04", "close": 16.06857, "volume": 392995.0}, {"date": "2010-06-07", "close": 15.294398, "volume": 571241.0}, {"date": "2010-06-08", "close": 15.411424, "volume": 381145.0}, {"date": "2010-06-09", "close": 15.564458, "volume": 487623.0}, {"date": "2010-06-10", "close": 15.699488, "volume": 404902.0}, {"date": "2010-06-11", "close": 15.699488, "volume": 466373.0}, {"date": "2010-06-15", "close": 15.996554, "volume": 300975.0}, {"date": "2010-06-16", "close": 16.149588, "volume": 327943.0}, {"date": "2010-06-17", "close": 15.942542, "volume": 292003.0}, {"date": "2010-06-18", "close": 15.816514, "volume": 428725.0}, {"date": "2010-06-21", "close": 16.167592, "volume": 229445.0}, {"date": "2010-06-22", "close": 15.7535, "volume": 223366.0}, {"date": "2010-06-23", "close": 15.25839, "volume": 230504.0}, {"date": "2010-06-24", "close": 15.339408, "volume": 201286.0}, {"date": "2010-06-25", "close": 15.12336, "volume": 201663.0}, {"date": "2010-06-28", "close": 15.141364, "volume": 171069.0}, {"date": "2010-06-29", "close": 15.07835, "volume": 512634.0}, {"date": "2010-06-30", "close": 14.970326, "volume": 257342.0}, {"date": "2010-07-01", "close": 14.331184, "volume": 237363.0}, {"date": "2010-07-02", "close": 14.772282, "volume": 435795.0}, {"date": "2010-07-05", "close": 14.67326, "volume": 353771.0}, {"date": "2010-07-06", "close": 14.907312, "volume": 259968.0}, {"date": "2010-07-07", "close": 14.772282, "volume": 279320.0}, {"date": "2010-07-08", "close": 15.312402, "volume": 318409.0}, {"date": "2010-07-09", "close": 15.222382, "volume": 263930.0}, {"date": "2010-07-12", "close": 15.465436, "volume": 112654.0}, {"date": "2010-07-13", "close": 15.564458, "volume": 127725.0}, {"date": "2010-07-14", "close": 15.834518, "volume": 175893.0}, {"date": "2010-07-15", "close": 15.88853, "volume": 381695.0}, {"date": "2010-07-16", "close": 16.095576, "volume": 159332.0}, {"date": "2010-07-19", "close": 15.735496, "volume": 190264.0}, {"date": "2010-07-20", "close": 16.149588, "volume": 353629.0}, {"date": "2010-07-21", "close": 16.014558, "volume": 233768.0}, {"date": "2010-07-22", "close": 16.005556, "volume": 178301.0}, {"date": "2010-07-23", "close": 16.311624, "volume": 359776.0}, {"date": "2010-07-26", "close": 16.482662, "volume": 324697.0}, {"date": "2010-07-27", "close": 16.83374, "volume": 321012.0}, {"date": "2010-07-28", "close": 16.851744, "volume": 207750.0}, {"date": "2010-07-29", "close": 16.599688, "volume": 149085.0}, {"date": "2010-07-30", "close": 16.707712, "volume": 164179.0}, {"date": "2010-08-02", "close": 16.92376, "volume": 117014.0}, {"date": "2010-08-03", "close": 17.1038, "volume": 335310.0}, {"date": "2010-08-04", "close": 17.01378, "volume": 286821.0}, {"date": "2010-08-05", "close": 17.481884, "volume": 387155.0}, {"date": "2010-08-06", "close": 17.46388, "volume": 187499.0}, {"date": "2010-08-09", "close": 17.481884, "volume": 166453.0}, {"date": "2010-08-10", "close": 17.076794, "volume": 243970.0}, {"date": "2010-08-11", "close": 16.60869, "volume": 294887.0}, {"date": "2010-08-12", "close": 16.2036, "volume": 311509.0}, {"date": "2010-08-13", "close": 16.51867, "volume": 344799.0}, {"date": "2010-08-16", "close": 16.509668, "volume": 145875.0}, {"date": "2010-08-17", "close": 16.995776, "volume": 231018.0}, {"date": "2010-08-18", "close": 17.01378, "volume": 372475.0}, {"date": "2010-08-19", "close": 16.797732, "volume": 310061.0}, {"date": "2010-08-20", "close": 16.491664, "volume": 185958.0}, {"date": "2010-08-23", "close": 16.60869, "volume": 212365.0}, {"date": "2010-08-24", "close": 17.1038, "volume": 287096.0}, {"date": "2010-08-25", "close": 16.914758, "volume": 357778.0}, {"date": "2010-08-26", "close": 17.19382, "volume": 381791.0}, {"date": "2010-08-27", "close": 17.130806, "volume": 144138.0}, {"date": "2010-08-30", "close": 17.77895, "volume": 274612.0}, {"date": "2010-08-31", "close": 17.679928, "volume": 311634.0}, {"date": "2010-09-01", "close": 18.09402, "volume": 281243.0}, {"date": "2010-09-02", "close": 18.751166, "volume": 540232.0}, {"date": "2010-09-03", "close": 19.093242, "volume": 425517.0}, {"date": "2010-09-06", "close": 19.768392, "volume": 406750.0}, {"date": "2010-09-07", "close": 20.326516, "volume": 662442.0}, {"date": "2010-09-08", "close": 19.89442, "volume": 423353.0}, {"date": "2010-09-09", "close": 20.047454, "volume": 852827.0}, {"date": "2010-09-10", "close": 19.795398, "volume": 167012.0}, {"date": "2010-09-13", "close": 20.092464, "volume": 452722.0}, {"date": "2010-09-14", "close": 20.542564, "volume": 238039.0}, {"date": "2010-09-15", "close": 20.74961, "volume": 360231.0}, {"date": "2010-09-16", "close": 20.686596, "volume": 375313.0}, {"date": "2010-09-17", "close": 20.97466, "volume": 300192.0}, {"date": "2010-09-20", "close": 20.785618, "volume": 208313.0}, {"date": "2010-09-21", "close": 20.52456, "volume": 249222.0}, {"date": "2010-09-22", "close": 20.677594, "volume": 333591.0}, {"date": "2010-09-23", "close": 20.470548, "volume": 241050.0}, {"date": "2010-09-24", "close": 20.245498, "volume": 280361.0}, {"date": "2010-09-27", "close": 20.452544, "volume": 328765.0}, {"date": "2010-09-28", "close": 20.425538, "volume": 203959.0}, {"date": "2010-09-29", "close": 20.722604, "volume": 1294362.0}, {"date": "2010-09-30", "close": 20.245498, "volume": 386908.0}, {"date": "2010-10-01", "close": 20.43454, "volume": 323625.0}, {"date": "2010-10-04", "close": 20.551566, "volume": 80954.0}, {"date": "2010-10-05", "close": 20.506556, "volume": 188016.0}, {"date": "2010-10-06", "close": 20.830628, "volume": 203276.0}, {"date": "2010-10-07", "close": 21.091686, "volume": 340741.0}, {"date": "2010-10-08", "close": 21.118692, "volume": 313273.0}, {"date": "2010-10-11", "close": 21.145698, "volume": 147445.0}, {"date": "2010-10-12", "close": 20.857634, "volume": 245325.0}, {"date": "2010-10-13", "close": 20.740608, "volume": 214839.0}, {"date": "2010-10-14", "close": 20.97466, "volume": 269090.0}, {"date": "2010-10-15", "close": 20.623582, "volume": 158967.0}, {"date": "2010-10-18", "close": 20.02945, "volume": 213046.0}, {"date": "2010-10-19", "close": 20.092464, "volume": 371450.0}, {"date": "2010-10-20", "close": 20.407534, "volume": 219232.0}, {"date": "2010-10-21", "close": 20.97466, "volume": 296611.0}, {"date": "2010-10-22", "close": 20.605578, "volume": 242509.0}, {"date": "2010-10-25", "close": 20.965658, "volume": 143886.0}, {"date": "2010-10-26", "close": 20.7046, "volume": 126381.0}, {"date": "2010-10-27", "close": 20.578572, "volume": 234452.0}, {"date": "2010-10-28", "close": 20.506556, "volume": 147698.0}, {"date": "2010-10-29", "close": 20.542564, "volume": 294531.0}, {"date": "2010-11-01", "close": 21.037674, "volume": 216236.0}, {"date": "2010-11-02", "close": 21.06468, "volume": 173661.0}, {"date": "2010-11-03", "close": 21.226716, "volume": 170959.0}, {"date": "2010-11-04", "close": 21.33474, "volume": 254904.0}, {"date": "2010-11-05", "close": 21.73983, "volume": 211085.0}, {"date": "2010-11-08", "close": 22.153922, "volume": 274019.0}, {"date": "2010-11-09", "close": 22.306956, "volume": 530831.0}, {"date": "2010-11-10", "close": 21.955878, "volume": 230875.0}, {"date": "2010-11-11", "close": 21.69482, "volume": 153507.0}, {"date": "2010-11-12", "close": 21.325738, "volume": 319611.0}, {"date": "2010-11-15", "close": 21.73983, "volume": 244970.0}, {"date": "2010-11-16", "close": 22.396976, "volume": 318810.0}, {"date": "2010-11-17", "close": 21.793842, "volume": 393490.0}, {"date": "2010-11-18", "close": 21.415758, "volume": 350959.0}, {"date": "2010-11-19", "close": 21.73983, "volume": 289138.0}, {"date": "2010-11-22", "close": 21.838852, "volume": 226429.0}, {"date": "2010-11-23", "close": 21.055678, "volume": 867161.0}, {"date": "2010-11-24", "close": 21.100688, "volume": 254808.0}, {"date": "2010-11-25", "close": 21.24472, "volume": 177255.0}, {"date": "2010-11-26", "close": 20.641586, "volume": 175325.0}, {"date": "2010-11-29", "close": 19.948432, "volume": 529157.0}, {"date": "2010-11-30", "close": 20.488552, "volume": 774892.0}, {"date": "2010-12-01", "close": 20.61458, "volume": 292333.0}, {"date": "2010-12-02", "close": 20.61458, "volume": 329999.0}, {"date": "2010-12-03", "close": 21.082684, "volume": 335870.0}, {"date": "2010-12-06", "close": 21.226716, "volume": 194068.0}, {"date": "2010-12-07", "close": 21.883862, "volume": 444041.0}, {"date": "2010-12-08", "close": 21.415758, "volume": 215944.0}, {"date": "2010-12-09", "close": 21.802844, "volume": 367531.0}, {"date": "2010-12-10", "close": 21.51478, "volume": 328086.0}, {"date": "2010-12-13", "close": 21.757834, "volume": 225028.0}, {"date": "2010-12-14", "close": 21.28973, "volume": 970929.0}, {"date": "2010-12-15", "close": 21.640808, "volume": 446253.0}, {"date": "2010-12-16", "close": 21.451766, "volume": 394548.0}, {"date": "2010-12-17", "close": 21.667814, "volume": 1020529.0}, {"date": "2010-12-20", "close": 22.000888, "volume": 306948.0}, {"date": "2010-12-21", "close": 22.32496, "volume": 277853.0}, {"date": "2010-12-22", "close": 22.342964, "volume": 176090.0}, {"date": "2010-12-23", "close": 22.514002, "volume": 146465.0}, {"date": "2010-12-24", "close": 22.243942, "volume": 48474.0}, {"date": "2010-12-29", "close": 22.441986, "volume": 144496.0}, {"date": "2010-12-30", "close": 22.604022, "volume": 104576.0}, {"date": "2010-12-31", "close": 22.306956, "volume": 86574.0}, {"date": "2011-01-04", "close": 22.360968, "volume": 368992.0}, {"date": "2011-01-05", "close": 22.072904, "volume": 253385.0}, {"date": "2011-01-06", "close": 22.252944, "volume": 139928.0}, {"date": "2011-01-07", "close": 22.108912, "volume": 165719.0}, {"date": "2011-01-10", "close": 22.135918, "volume": 124882.0}, {"date": "2011-01-11", "close": 22.126916, "volume": 177652.0}, {"date": "2011-01-12", "close": 22.081906, "volume": 278174.0}, {"date": "2011-01-13", "close": 22.108912, "volume": 359849.0}, {"date": "2011-01-14", "close": 22.243942, "volume": 179527.0}, {"date": "2011-01-17", "close": 21.946876, "volume": 297031.0}, {"date": "2011-01-18", "close": 22.171926, "volume": 137476.0}, {"date": "2011-01-19", "close": 22.306956, "volume": 163234.0}, {"date": "2011-01-20", "close": 22.23494, "volume": 244080.0}, {"date": "2011-01-21", "close": 22.09991, "volume": 284923.0}, {"date": "2011-01-24", "close": 22.081906, "volume": 190878.0}, {"date": "2011-01-25", "close": 21.946876, "volume": 329507.0}, {"date": "2011-01-27", "close": 21.856856, "volume": 327577.0}, {"date": "2011-01-28", "close": 21.487774, "volume": 308820.0}, {"date": "2011-01-31", "close": 21.10969, "volume": 268381.0}, {"date": "2011-02-01", "close": 21.775838, "volume": 1757718.0}, {"date": "2011-02-02", "close": 21.856856, "volume": 219156.0}, {"date": "2011-02-03", "close": 21.532784, "volume": 201684.0}, {"date": "2011-02-04", "close": 21.541786, "volume": 476129.0}, {"date": "2011-02-07", "close": 21.073682, "volume": 230423.0}, {"date": "2011-02-08", "close": 20.83963, "volume": 626713.0}, {"date": "2011-02-09", "close": 21.06468, "volume": 306502.0}, {"date": "2011-02-10", "close": 20.83963, "volume": 254963.0}, {"date": "2011-02-11", "close": 20.587574, "volume": 263020.0}, {"date": "2011-02-14", "close": 20.893642, "volume": 305842.0}, {"date": "2011-02-15", "close": 20.7046, "volume": 104569.0}, {"date": "2011-02-16", "close": 20.83963, "volume": 180792.0}, {"date": "2011-02-17", "close": 20.731606, "volume": 236112.0}, {"date": "2011-02-18", "close": 21.082684, "volume": 292888.0}, {"date": "2011-02-21", "close": 21.28973, "volume": 560269.0}, {"date": "2011-02-22", "close": 21.118692, "volume": 400444.0}, {"date": "2011-02-23", "close": 20.902644, "volume": 233008.0}, {"date": "2011-02-24", "close": 20.695598, "volume": 237305.0}, {"date": "2011-02-25", "close": 20.200488, "volume": 374303.0}, {"date": "2011-02-28", "close": 19.89442, "volume": 505962.0}, {"date": "2011-03-01", "close": 20.335518, "volume": 561791.0}, {"date": "2011-03-02", "close": 20.20949, "volume": 547808.0}, {"date": "2011-03-03", "close": 20.047454, "volume": 310011.0}, {"date": "2011-03-04", "close": 20.515558, "volume": 350138.0}, {"date": "2011-03-07", "close": 19.84941, "volume": 205890.0}, {"date": "2011-03-08", "close": 19.705378, "volume": 175361.0}, {"date": "2011-03-09", "close": 19.840408, "volume": 205435.0}, {"date": "2011-03-10", "close": 19.642364, "volume": 476198.0}, {"date": "2011-03-11", "close": 19.8044, "volume": 505839.0}, {"date": "2011-03-14", "close": 19.8044, "volume": 393413.0}, {"date": "2011-03-15", "close": 18.9042, "volume": 512782.0}, {"date": "2011-03-16", "close": 18.940208, "volume": 614122.0}, {"date": "2011-03-17", "close": 18.625138, "volume": 647111.0}, {"date": "2011-03-18", "close": 18.913202, "volume": 506903.0}, {"date": "2011-03-21", "close": 18.616136, "volume": 425365.0}, {"date": "2011-03-22", "close": 19.030228, "volume": 302329.0}, {"date": "2011-03-23", "close": 18.985218, "volume": 306359.0}, {"date": "2011-03-24", "close": 18.985218, "volume": 142471.0}, {"date": "2011-03-25", "close": 19.372304, "volume": 317392.0}, {"date": "2011-03-28", "close": 19.570348, "volume": 119089.0}, {"date": "2011-03-29", "close": 19.858412, "volume": 269335.0}, {"date": "2011-03-30", "close": 20.425538, "volume": 354012.0}, {"date": "2011-03-31", "close": 20.056456, "volume": 420377.0}, {"date": "2011-04-01", "close": 20.515558, "volume": 276463.0}, {"date": "2011-04-04", "close": 20.407534, "volume": 189866.0}, {"date": "2011-04-05", "close": 20.362524, "volume": 111942.0}, {"date": "2011-04-06", "close": 20.43454, "volume": 149909.0}, {"date": "2011-04-07", "close": 20.686596, "volume": 200444.0}, {"date": "2011-04-08", "close": 20.7046, "volume": 336535.0}, {"date": "2011-04-11", "close": 20.461546, "volume": 433184.0}, {"date": "2011-04-12", "close": 20.515558, "volume": 192900.0}, {"date": "2011-04-13", "close": 20.281506, "volume": 263911.0}, {"date": "2011-04-14", "close": 20.641586, "volume": 225848.0}, {"date": "2011-04-15", "close": 20.452544, "volume": 335945.0}, {"date": "2011-04-18", "close": 20.515558, "volume": 155953.0}, {"date": "2011-04-19", "close": 20.43454, "volume": 179195.0}, {"date": "2011-04-20", "close": 20.875638, "volume": 240808.0}, {"date": "2011-04-21", "close": 21.100688, "volume": 216502.0}, {"date": "2011-04-27", "close": 20.88464, "volume": 145753.0}, {"date": "2011-04-28", "close": 21.361746, "volume": 261400.0}, {"date": "2011-04-29", "close": 21.163702, "volume": 204599.0}, {"date": "2011-05-02", "close": 21.451766, "volume": 224139.0}, {"date": "2011-05-03", "close": 21.1547, "volume": 245026.0}, {"date": "2011-05-04", "close": 20.965658, "volume": 128839.0}, {"date": "2011-05-05", "close": 20.686596, "volume": 164405.0}, {"date": "2011-05-06", "close": 20.947654, "volume": 132868.0}, {"date": "2011-05-09", "close": 20.74961, "volume": 333016.0}, {"date": "2011-05-10", "close": 20.920648, "volume": 254656.0}, {"date": "2011-05-11", "close": 20.92965, "volume": 527335.0}, {"date": "2011-05-12", "close": 20.74961, "volume": 1287967.0}, {"date": "2011-05-13", "close": 20.7046, "volume": 209086.0}, {"date": "2011-05-16", "close": 20.560568, "volume": 174271.0}, {"date": "2011-05-17", "close": 20.47955, "volume": 169543.0}, {"date": "2011-05-18", "close": 20.740608, "volume": 416163.0}, {"date": "2011-05-19", "close": 20.713602, "volume": 256826.0}, {"date": "2011-05-20", "close": 20.767614, "volume": 134901.0}, {"date": "2011-05-23", "close": 20.52456, "volume": 234700.0}, {"date": "2011-05-24", "close": 20.16448, "volume": 291354.0}, {"date": "2011-05-25", "close": 19.480328, "volume": 289804.0}, {"date": "2011-05-26", "close": 19.750388, "volume": 384560.0}, {"date": "2011-05-27", "close": 20.056456, "volume": 94490.0}, {"date": "2011-05-30", "close": 20.146476, "volume": 100219.0}, {"date": "2011-05-31", "close": 19.876416, "volume": 151374.0}, {"date": "2011-06-01", "close": 19.516336, "volume": 221724.0}, {"date": "2011-06-02", "close": 18.76917, "volume": 419900.0}, {"date": "2011-06-03", "close": 18.715158, "volume": 574317.0}, {"date": "2011-06-06", "close": 18.4541, "volume": 203063.0}, {"date": "2011-06-07", "close": 18.36408, "volume": 397431.0}, {"date": "2011-06-08", "close": 18.103022, "volume": 561082.0}, {"date": "2011-06-09", "close": 17.985996, "volume": 416262.0}, {"date": "2011-06-10", "close": 17.949988, "volume": 1034251.0}, {"date": "2011-06-14", "close": 17.91398, "volume": 472060.0}, {"date": "2011-06-15", "close": 17.86897, "volume": 411882.0}, {"date": "2011-06-16", "close": 17.436874, "volume": 603623.0}, {"date": "2011-06-17", "close": 17.46388, "volume": 359549.0}, {"date": "2011-06-20", "close": 17.814958, "volume": 575424.0}, {"date": "2011-06-21", "close": 17.850966, "volume": 394108.0}, {"date": "2011-06-22", "close": 18.49911, "volume": 384491.0}, {"date": "2011-06-23", "close": 18.535118, "volume": 382900.0}, {"date": "2011-06-24", "close": 18.625138, "volume": 354780.0}, {"date": "2011-06-27", "close": 18.553122, "volume": 251251.0}, {"date": "2011-06-28", "close": 19.03923, "volume": 296531.0}, {"date": "2011-06-29", "close": 18.850188, "volume": 218856.0}, {"date": "2011-06-30", "close": 19.462324, "volume": 363401.0}, {"date": "2011-07-01", "close": 19.8044, "volume": 591036.0}, {"date": "2011-07-04", "close": 19.813402, "volume": 239056.0}, {"date": "2011-07-05", "close": 19.561346, "volume": 174285.0}, {"date": "2011-07-06", "close": 19.615358, "volume": 221965.0}, {"date": "2011-07-07", "close": 19.705378, "volume": 127774.0}, {"date": "2011-07-08", "close": 19.768392, "volume": 360600.0}, {"date": "2011-07-11", "close": 19.750388, "volume": 209475.0}, {"date": "2011-07-12", "close": 19.48933, "volume": 304669.0}, {"date": "2011-07-13", "close": 19.426316, "volume": 325651.0}, {"date": "2011-07-14", "close": 19.102244, "volume": 485389.0}, {"date": "2011-07-15", "close": 19.26428, "volume": 1359283.0}, {"date": "2011-07-18", "close": 19.660368, "volume": 721487.0}, {"date": "2011-07-19", "close": 19.561346, "volume": 590529.0}, {"date": "2011-07-20", "close": 19.8044, "volume": 563698.0}, {"date": "2011-07-21", "close": 19.53434, "volume": 291852.0}, {"date": "2011-07-22", "close": 19.8044, "volume": 451199.0}, {"date": "2011-07-25", "close": 19.561346, "volume": 135668.0}, {"date": "2011-07-26", "close": 19.435318, "volume": 372279.0}, {"date": "2011-07-27", "close": 19.57935, "volume": 526581.0}, {"date": "2011-07-28", "close": 19.8044, "volume": 479024.0}, {"date": "2011-07-29", "close": 19.372304, "volume": 626148.0}, {"date": "2011-08-01", "close": 19.75939, "volume": 1081656.0}, {"date": "2011-08-02", "close": 19.30929, "volume": 458917.0}, {"date": "2011-08-03", "close": 18.85919, "volume": 683837.0}, {"date": "2011-08-04", "close": 18.31907, "volume": 739506.0}, {"date": "2011-08-05", "close": 17.95899, "volume": 736643.0}, {"date": "2011-08-08", "close": 17.46388, "volume": 634362.0}, {"date": "2011-08-09", "close": 16.87875, "volume": 822998.0}, {"date": "2011-08-10", "close": 17.19382, "volume": 523570.0}, {"date": "2011-08-11", "close": 16.56368, "volume": 558180.0}, {"date": "2011-08-12", "close": 16.60869, "volume": 496432.0}, {"date": "2011-08-15", "close": 17.256834, "volume": 396231.0}, {"date": "2011-08-16", "close": 17.751944, "volume": 460543.0}, {"date": "2011-08-17", "close": 17.922982, "volume": 702813.0}, {"date": "2011-08-18", "close": 17.544898, "volume": 467814.0}, {"date": "2011-08-19", "close": 17.004778, "volume": 504523.0}, {"date": "2011-08-22", "close": 16.194598, "volume": 368799.0}, {"date": "2011-08-23", "close": 16.797732, "volume": 642819.0}, {"date": "2011-08-24", "close": 17.499888, "volume": 688453.0}, {"date": "2011-08-25", "close": 17.46388, "volume": 595332.0}, {"date": "2011-08-26", "close": 17.589908, "volume": 437294.0}, {"date": "2011-08-29", "close": 17.859968, "volume": 263024.0}, {"date": "2011-08-30", "close": 17.985996, "volume": 306982.0}, {"date": "2011-08-31", "close": 17.86897, "volume": 602375.0}, {"date": "2011-09-01", "close": 17.86897, "volume": 790558.0}, {"date": "2011-09-02", "close": 17.697932, "volume": 552002.0}, {"date": "2011-09-05", "close": 17.319848, "volume": 495071.0}, {"date": "2011-09-06", "close": 16.887752, "volume": 471180.0}, {"date": "2011-09-07", "close": 17.28384, "volume": 804892.0}, {"date": "2011-09-08", "close": 17.46388, "volume": 449946.0}, {"date": "2011-09-09", "close": 17.37386, "volume": 262757.0}, {"date": "2011-09-12", "close": 16.47366, "volume": 313659.0}, {"date": "2011-09-13", "close": 16.464658, "volume": 259623.0}, {"date": "2011-09-14", "close": 15.960546, "volume": 318579.0}, {"date": "2011-09-15", "close": 16.185596, "volume": 394941.0}, {"date": "2011-09-16", "close": 16.2036, "volume": 225731.0}, {"date": "2011-09-19", "close": 16.2036, "volume": 194826.0}, {"date": "2011-09-20", "close": 16.032562, "volume": 185703.0}, {"date": "2011-09-21", "close": 16.11358, "volume": 197266.0}, {"date": "2011-09-22", "close": 15.48344, "volume": 451324.0}, {"date": "2011-09-23", "close": 15.519448, "volume": 233730.0}, {"date": "2011-09-26", "close": 15.267392, "volume": 355886.0}, {"date": "2011-09-27", "close": 15.267392, "volume": 550913.0}, {"date": "2011-09-28", "close": 15.960546, "volume": 553655.0}, {"date": "2011-09-29", "close": 15.330406, "volume": 299660.0}, {"date": "2011-09-30", "close": 15.3034, "volume": 599421.0}, {"date": "2011-10-03", "close": 14.62825, "volume": 169548.0}, {"date": "2011-10-04", "close": 14.745276, "volume": 403607.0}, {"date": "2011-10-05", "close": 14.592242, "volume": 262098.0}, {"date": "2011-10-06", "close": 15.16837, "volume": 231911.0}, {"date": "2011-10-07", "close": 15.79851, "volume": 644798.0}, {"date": "2011-10-10", "close": 15.906534, "volume": 299751.0}, {"date": "2011-10-11", "close": 16.671704, "volume": 568952.0}, {"date": "2011-10-12", "close": 16.60869, "volume": 536238.0}, {"date": "2011-10-13", "close": 16.69871, "volume": 625711.0}, {"date": "2011-10-14", "close": 16.671704, "volume": 407779.0}, {"date": "2011-10-17", "close": 16.959768, "volume": 270102.0}, {"date": "2011-10-18", "close": 16.15859, "volume": 367999.0}, {"date": "2011-10-19", "close": 16.230606, "volume": 316918.0}, {"date": "2011-10-20", "close": 16.06857, "volume": 350703.0}, {"date": "2011-10-21", "close": 16.02356, "volume": 499698.0}, {"date": "2011-10-24", "close": 16.33863, "volume": 418879.0}, {"date": "2011-10-25", "close": 16.482662, "volume": 346811.0}, {"date": "2011-10-26", "close": 16.69871, "volume": 553878.0}, {"date": "2011-10-27", "close": 17.5539, "volume": 646542.0}, {"date": "2011-10-28", "close": 17.976994, "volume": 870595.0}, {"date": "2011-10-31", "close": 17.895976, "volume": 297106.0}, {"date": "2011-11-01", "close": 17.850966, "volume": 286544.0}, {"date": "2011-11-02", "close": 17.32885, "volume": 404542.0}, {"date": "2011-11-03", "close": 17.166814, "volume": 299271.0}, {"date": "2011-11-04", "close": 17.850966, "volume": 309423.0}, {"date": "2011-11-07", "close": 17.679928, "volume": 302210.0}, {"date": "2011-11-08", "close": 17.82396, "volume": 602741.0}, {"date": "2011-11-09", "close": 18.004, "volume": 555096.0}, {"date": "2011-11-10", "close": 17.5539, "volume": 410351.0}, {"date": "2011-11-11", "close": 17.751944, "volume": 262357.0}, {"date": "2011-11-14", "close": 18.238052, "volume": 769315.0}, {"date": "2011-11-15", "close": 18.067014, "volume": 275641.0}, {"date": "2011-11-16", "close": 18.004, "volume": 436281.0}, {"date": "2011-11-17", "close": 17.976994, "volume": 328852.0}, {"date": "2011-11-18", "close": 17.86897, "volume": 474021.0}, {"date": "2011-11-21", "close": 17.391864, "volume": 369651.0}, {"date": "2011-11-22", "close": 16.887752, "volume": 581205.0}, {"date": "2011-11-23", "close": 16.29362, "volume": 659996.0}, {"date": "2011-11-24", "close": 16.365636, "volume": 569741.0}, {"date": "2011-11-25", "close": 16.455656, "volume": 256729.0}, {"date": "2011-11-28", "close": 16.6537, "volume": 379701.0}, {"date": "2011-11-29", "close": 17.076794, "volume": 379273.0}, {"date": "2011-11-30", "close": 16.986774, "volume": 472246.0}, {"date": "2011-12-01", "close": 17.364858, "volume": 341795.0}, {"date": "2011-12-02", "close": 17.526894, "volume": 325978.0}, {"date": "2011-12-05", "close": 17.535896, "volume": 420443.0}, {"date": "2011-12-06", "close": 17.049788, "volume": 463247.0}, {"date": "2011-12-07", "close": 16.824738, "volume": 888820.0}, {"date": "2011-12-08", "close": 17.022782, "volume": 428971.0}, {"date": "2011-12-09", "close": 16.572682, "volume": 328271.0}, {"date": "2011-12-12", "close": 17.41887, "volume": 898200.0}, {"date": "2011-12-13", "close": 17.346854, "volume": 526807.0}, {"date": "2011-12-14", "close": 17.86897, "volume": 345418.0}, {"date": "2011-12-15", "close": 17.724938, "volume": 554698.0}, {"date": "2011-12-16", "close": 17.68893, "volume": 427473.0}, {"date": "2011-12-19", "close": 17.022782, "volume": 368038.0}, {"date": "2011-12-20", "close": 16.725716, "volume": 186399.0}, {"date": "2011-12-21", "close": 16.806734, "volume": 238768.0}, {"date": "2011-12-22", "close": 15.84352, "volume": 500151.0}, {"date": "2011-12-23", "close": 15.609468, "volume": 551933.0}, {"date": "2011-12-28", "close": 15.03334, "volume": 182589.0}, {"date": "2011-12-29", "close": 14.754278, "volume": 325206.0}, {"date": "2011-12-30", "close": 14.511224, "volume": 307106.0}, {"date": "2012-01-03", "close": 14.889308, "volume": 175862.0}, {"date": "2012-01-04", "close": 15.159368, "volume": 604507.0}, {"date": "2012-01-05", "close": 15.12336, "volume": 368514.0}, {"date": "2012-01-06", "close": 15.12336, "volume": 378912.0}, {"date": "2012-01-09", "close": 14.916314, "volume": 309365.0}, {"date": "2012-01-10", "close": 15.240386, "volume": 447313.0}, {"date": "2012-01-11", "close": 15.870526, "volume": 602352.0}, {"date": "2012-01-12", "close": 15.771504, "volume": 229258.0}, {"date": "2012-01-13", "close": 16.122582, "volume": 181451.0}, {"date": "2012-01-16", "close": 15.7535, "volume": 252064.0}, {"date": "2012-01-17", "close": 16.33863, "volume": 401040.0}, {"date": "2012-01-18", "close": 16.527672, "volume": 334988.0}, {"date": "2012-01-19", "close": 16.69871, "volume": 421229.0}, {"date": "2012-01-20", "close": 16.96877, "volume": 439991.0}, {"date": "2012-01-23", "close": 17.301844, "volume": 200694.0}, {"date": "2012-01-24", "close": 17.50889, "volume": 299971.0}, {"date": "2012-01-25", "close": 17.499888, "volume": 586545.0}, {"date": "2012-01-27", "close": 17.211824, "volume": 316472.0}, {"date": "2012-01-30", "close": 17.481884, "volume": 295211.0}, {"date": "2012-01-31", "close": 17.37386, "volume": 376844.0}, {"date": "2012-02-01", "close": 17.139808, "volume": 482044.0}, {"date": "2012-02-02", "close": 17.73394, "volume": 856977.0}, {"date": "2012-02-03", "close": 17.571904, "volume": 355623.0}, {"date": "2012-02-06", "close": 17.73394, "volume": 397264.0}, {"date": "2012-02-07", "close": 17.77895, "volume": 535743.0}, {"date": "2012-02-08", "close": 17.940986, "volume": 623540.0}, {"date": "2012-02-09", "close": 18.40909, "volume": 657283.0}, {"date": "2012-02-10", "close": 18.670148, "volume": 581186.0}, {"date": "2012-02-13", "close": 18.931206, "volume": 462698.0}, {"date": "2012-02-14", "close": 18.63414, "volume": 585311.0}, {"date": "2012-02-15", "close": 18.40909, "volume": 491045.0}, {"date": "2012-02-16", "close": 18.067014, "volume": 437032.0}, {"date": "2012-02-17", "close": 18.067014, "volume": 206985.0}, {"date": "2012-02-20", "close": 18.661146, "volume": 556219.0}, {"date": "2012-02-21", "close": 19.3543, "volume": 699993.0}, {"date": "2012-02-22", "close": 19.30929, "volume": 460218.0}, {"date": "2012-02-23", "close": 19.30929, "volume": 499349.0}, {"date": "2012-02-24", "close": 19.552344, "volume": 774603.0}, {"date": "2012-02-27", "close": 19.57935, "volume": 247624.0}, {"date": "2012-02-28", "close": 19.84941, "volume": 451701.0}, {"date": "2012-02-29", "close": 20.110468, "volume": 445748.0}, {"date": "2012-03-01", "close": 19.885418, "volume": 488384.0}, {"date": "2012-03-02", "close": 19.948432, "volume": 332571.0}, {"date": "2012-03-05", "close": 19.750388, "volume": 217737.0}, {"date": "2012-03-06", "close": 19.723382, "volume": 317484.0}, {"date": "2012-03-07", "close": 19.120248, "volume": 494964.0}, {"date": "2012-03-08", "close": 19.606356, "volume": 442952.0}, {"date": "2012-03-09", "close": 19.246276, "volume": 388549.0}, {"date": "2012-03-12", "close": 19.291286, "volume": 259543.0}, {"date": "2012-03-13", "close": 19.3543, "volume": 254355.0}, {"date": "2012-03-14", "close": 19.642364, "volume": 320061.0}, {"date": "2012-03-15", "close": 19.516336, "volume": 573066.0}, {"date": "2012-03-16", "close": 19.561346, "volume": 530958.0}, {"date": "2012-03-19", "close": 19.62436, "volume": 242311.0}, {"date": "2012-03-20", "close": 19.471326, "volume": 164927.0}, {"date": "2012-03-21", "close": 18.868192, "volume": 317072.0}, {"date": "2012-03-22", "close": 18.9042, "volume": 652867.0}, {"date": "2012-03-23", "close": 19.120248, "volume": 326700.0}, {"date": "2012-03-26", "close": 19.345298, "volume": 443226.0}, {"date": "2012-03-27", "close": 19.588352, "volume": 490593.0}, {"date": "2012-03-28", "close": 19.840408, "volume": 394412.0}, {"date": "2012-03-29", "close": 19.66937, "volume": 370823.0}, {"date": "2012-03-30", "close": 19.8044, "volume": 468133.0}, {"date": "2012-04-02", "close": 19.435318, "volume": 391545.0}, {"date": "2012-04-03", "close": 19.75939, "volume": 263571.0}, {"date": "2012-04-04", "close": 19.44432, "volume": 359177.0}, {"date": "2012-04-05", "close": 19.228272, "volume": 334892.0}, {"date": "2012-04-10", "close": 19.372304, "volume": 326844.0}, {"date": "2012-04-11", "close": 19.03923, "volume": 277810.0}, {"date": "2012-04-12", "close": 19.192264, "volume": 255156.0}, {"date": "2012-04-13", "close": 19.3543, "volume": 355477.0}, {"date": "2012-04-16", "close": 19.21927, "volume": 243311.0}, {"date": "2012-04-17", "close": 19.17426, "volume": 431245.0}, {"date": "2012-04-18", "close": 19.282284, "volume": 347424.0}, {"date": "2012-04-19", "close": 19.318292, "volume": 376935.0}, {"date": "2012-04-20", "close": 19.30929, "volume": 114961.0}, {"date": "2012-04-23", "close": 19.102244, "volume": 92395.0}, {"date": "2012-04-24", "close": 18.688152, "volume": 728735.0}, {"date": "2012-04-26", "close": 18.715158, "volume": 347824.0}, {"date": "2012-04-27", "close": 18.508112, "volume": 399036.0}, {"date": "2012-04-30", "close": 19.012224, "volume": 598611.0}, {"date": "2012-05-01", "close": 19.111246, "volume": 376482.0}, {"date": "2012-05-02", "close": 18.751166, "volume": 344839.0}, {"date": "2012-05-03", "close": 18.778172, "volume": 284932.0}, {"date": "2012-05-04", "close": 18.49911, "volume": 194715.0}, {"date": "2012-05-07", "close": 17.895976, "volume": 336218.0}, {"date": "2012-05-08", "close": 18.040008, "volume": 353106.0}, {"date": "2012-05-09", "close": 17.73394, "volume": 589742.0}, {"date": "2012-05-10", "close": 17.544898, "volume": 849628.0}, {"date": "2012-05-11", "close": 17.661924, "volume": 209100.0}, {"date": "2012-05-14", "close": 17.73394, "volume": 252248.0}, {"date": "2012-05-15", "close": 17.220826, "volume": 558703.0}, {"date": "2012-05-16", "close": 16.662702, "volume": 574595.0}, {"date": "2012-05-17", "close": 16.824738, "volume": 571576.0}, {"date": "2012-05-18", "close": 16.770726, "volume": 592850.0}, {"date": "2012-05-21", "close": 16.572682, "volume": 328227.0}, {"date": "2012-05-22", "close": 16.83374, "volume": 142967.0}, {"date": "2012-05-23", "close": 16.554678, "volume": 141414.0}, {"date": "2012-05-24", "close": 16.60869, "volume": 465394.0}, {"date": "2012-05-25", "close": 16.60869, "volume": 197701.0}, {"date": "2012-05-28", "close": 16.329628, "volume": 323065.0}, {"date": "2012-05-29", "close": 16.392642, "volume": 407964.0}, {"date": "2012-05-30", "close": 16.266614, "volume": 259403.0}, {"date": "2012-05-31", "close": 16.38364, "volume": 813810.0}, {"date": "2012-06-01", "close": 16.02356, "volume": 367086.0}, {"date": "2012-06-04", "close": 15.330406, "volume": 293676.0}, {"date": "2012-06-05", "close": 15.897532, "volume": 340284.0}, {"date": "2012-06-06", "close": 15.960546, "volume": 294592.0}, {"date": "2012-06-07", "close": 16.482662, "volume": 518802.0}, {"date": "2012-06-08", "close": 16.56368, "volume": 432411.0}, {"date": "2012-06-12", "close": 17.031784, "volume": 429279.0}, {"date": "2012-06-13", "close": 16.851744, "volume": 287976.0}, {"date": "2012-06-14", "close": 16.977772, "volume": 273509.0}, {"date": "2012-06-15", "close": 17.031784, "volume": 556259.0}, {"date": "2012-06-18", "close": 17.382862, "volume": 599176.0}, {"date": "2012-06-19", "close": 17.427872, "volume": 276470.0}, {"date": "2012-06-20", "close": 17.454878, "volume": 504781.0}, {"date": "2012-06-21", "close": 17.37386, "volume": 540477.0}, {"date": "2012-06-22", "close": 16.761724, "volume": 370430.0}, {"date": "2012-06-25", "close": 16.977772, "volume": 230415.0}, {"date": "2012-06-26", "close": 16.671704, "volume": 270771.0}, {"date": "2012-06-27", "close": 16.60869, "volume": 183003.0}, {"date": "2012-06-28", "close": 16.950766, "volume": 302190.0}, {"date": "2012-06-29", "close": 17.040786, "volume": 487602.0}, {"date": "2012-07-02", "close": 17.256834, "volume": 392364.0}, {"date": "2012-07-03", "close": 17.094798, "volume": 450399.0}, {"date": "2012-07-04", "close": 17.355856, "volume": 886353.0}, {"date": "2012-07-05", "close": 18.445098, "volume": 828887.0}, {"date": "2012-07-06", "close": 18.4541, "volume": 892896.0}, {"date": "2012-07-09", "close": 18.256056, "volume": 481886.0}, {"date": "2012-07-10", "close": 18.175038, "volume": 322285.0}, {"date": "2012-07-11", "close": 18.571126, "volume": 385806.0}, {"date": "2012-07-12", "close": 18.526116, "volume": 415741.0}, {"date": "2012-07-13", "close": 18.562124, "volume": 204837.0}, {"date": "2012-07-16", "close": 18.688152, "volume": 266990.0}, {"date": "2012-07-17", "close": 19.192264, "volume": 268484.0}, {"date": "2012-07-18", "close": 19.102244, "volume": 384228.0}, {"date": "2012-07-19", "close": 19.30929, "volume": 160391.0}, {"date": "2012-07-20", "close": 19.435318, "volume": 344705.0}, {"date": "2012-07-23", "close": 18.796176, "volume": 185264.0}, {"date": "2012-07-24", "close": 18.706156, "volume": 274256.0}, {"date": "2012-07-25", "close": 18.517114, "volume": 195949.0}, {"date": "2012-07-26", "close": 18.63414, "volume": 248329.0}, {"date": "2012-07-27", "close": 18.868192, "volume": 193253.0}, {"date": "2012-07-30", "close": 19.17426, "volume": 320041.0}, {"date": "2012-07-31", "close": 19.111246, "volume": 413526.0}, {"date": "2012-08-01", "close": 19.507334, "volume": 460992.0}, {"date": "2012-08-02", "close": 19.696376, "volume": 309829.0}, {"date": "2012-08-03", "close": 19.507334, "volume": 424127.0}, {"date": "2012-08-06", "close": 20.047454, "volume": 119846.0}, {"date": "2012-08-07", "close": 19.98444, "volume": 118448.0}, {"date": "2012-08-08", "close": 20.416536, "volume": 187736.0}, {"date": "2012-08-09", "close": 19.705378, "volume": 487084.0}, {"date": "2012-08-10", "close": 19.561346, "volume": 327601.0}, {"date": "2012-08-13", "close": 19.84941, "volume": 148748.0}, {"date": "2012-08-14", "close": 20.155478, "volume": 240950.0}, {"date": "2012-08-15", "close": 20.34452, "volume": 339343.0}, {"date": "2012-08-16", "close": 20.992664, "volume": 363761.0}, {"date": "2012-08-17", "close": 20.992664, "volume": 360049.0}, {"date": "2012-08-20", "close": 21.06468, "volume": 308665.0}, {"date": "2012-08-21", "close": 21.55979, "volume": 269276.0}, {"date": "2012-08-22", "close": 21.33474, "volume": 338625.0}, {"date": "2012-08-23", "close": 21.24472, "volume": 659729.0}, {"date": "2012-08-24", "close": 21.145698, "volume": 301198.0}, {"date": "2012-08-27", "close": 21.24472, "volume": 248694.0}, {"date": "2012-08-28", "close": 21.33474, "volume": 451686.0}, {"date": "2012-08-29", "close": 21.568792, "volume": 406596.0}, {"date": "2012-08-30", "close": 21.6048, "volume": 440022.0}, {"date": "2012-08-31", "close": 21.51478, "volume": 255959.0}, {"date": "2012-09-03", "close": 21.325738, "volume": 315916.0}, {"date": "2012-09-04", "close": 21.037674, "volume": 592319.0}, {"date": "2012-09-05", "close": 20.61458, "volume": 618223.0}, {"date": "2012-09-06", "close": 21.1547, "volume": 877616.0}, {"date": "2012-09-07", "close": 21.87486, "volume": 619946.0}, {"date": "2012-09-10", "close": 22.252944, "volume": 285451.0}, {"date": "2012-09-11", "close": 22.405978, "volume": 375478.0}, {"date": "2012-09-12", "close": 22.18993, "volume": 370447.0}, {"date": "2012-09-13", "close": 22.261946, "volume": 228824.0}, {"date": "2012-09-14", "close": 22.505, "volume": 419988.0}, {"date": "2012-09-17", "close": 21.478772, "volume": 335191.0}, {"date": "2012-09-18", "close": 21.523782, "volume": 256330.0}, {"date": "2012-09-19", "close": 21.51478, "volume": 305144.0}, {"date": "2012-09-20", "close": 21.1547, "volume": 326385.0}, {"date": "2012-09-21", "close": 21.172704, "volume": 205104.0}, {"date": "2012-09-24", "close": 21.19971, "volume": 369476.0}, {"date": "2012-09-25", "close": 21.595798, "volume": 282818.0}, {"date": "2012-09-26", "close": 21.37975, "volume": 255921.0}, {"date": "2012-09-27", "close": 21.370748, "volume": 467766.0}, {"date": "2012-09-28", "close": 21.235718, "volume": 312177.0}, {"date": "2012-10-01", "close": 21.487774, "volume": 203006.0}, {"date": "2012-10-02", "close": 21.991886, "volume": 219121.0}, {"date": "2012-10-03", "close": 22.41498, "volume": 246382.0}, {"date": "2012-10-04", "close": 22.919092, "volume": 429340.0}, {"date": "2012-10-05", "close": 22.973104, "volume": 226684.0}, {"date": "2012-10-08", "close": 22.64003, "volume": 104359.0}, {"date": "2012-10-09", "close": 22.541008, "volume": 147444.0}, {"date": "2012-10-10", "close": 22.514002, "volume": 216816.0}, {"date": "2012-10-11", "close": 22.27995, "volume": 333222.0}, {"date": "2012-10-12", "close": 22.432984, "volume": 143493.0}, {"date": "2012-10-15", "close": 22.32496, "volume": 224979.0}, {"date": "2012-10-16", "close": 22.748054, "volume": 224874.0}, {"date": "2012-10-17", "close": 23.189152, "volume": 311062.0}, {"date": "2012-10-18", "close": 23.45021, "volume": 667479.0}, {"date": "2012-10-19", "close": 24.3054, "volume": 516639.0}, {"date": "2012-10-22", "close": 24.48544, "volume": 529448.0}, {"date": "2012-10-23", "close": 25.106578, "volume": 471292.0}, {"date": "2012-10-24", "close": 24.629472, "volume": 705625.0}, {"date": "2012-10-25", "close": 24.12536, "volume": 367797.0}, {"date": "2012-10-26", "close": 23.94532, "volume": 353737.0}, {"date": "2012-10-29", "close": 24.053344, "volume": 314728.0}, {"date": "2012-10-30", "close": 23.981328, "volume": 573870.0}, {"date": "2012-10-31", "close": 23.94532, "volume": 801381.0}, {"date": "2012-11-01", "close": 23.756278, "volume": 786666.0}, {"date": "2012-11-02", "close": 24.197376, "volume": 382056.0}, {"date": "2012-11-05", "close": 24.08035, "volume": 299147.0}, {"date": "2012-11-06", "close": 24.737496, "volume": 373748.0}, {"date": "2012-11-07", "close": 24.404422, "volume": 847835.0}, {"date": "2012-11-08", "close": 24.251388, "volume": 704921.0}, {"date": "2012-11-09", "close": 24.39542, "volume": 542246.0}, {"date": "2012-11-12", "close": 24.21538, "volume": 527533.0}, {"date": "2012-11-13", "close": 24.467436, "volume": 510802.0}, {"date": "2012-11-14", "close": 24.197376, "volume": 448214.0}, {"date": "2012-11-15", "close": 24.80051, "volume": 1221407.0}, {"date": "2012-11-16", "close": 24.917536, "volume": 707916.0}, {"date": "2012-11-19", "close": 24.737496, "volume": 606056.0}, {"date": "2012-11-20", "close": 24.656478, "volume": 852268.0}, {"date": "2012-11-21", "close": 24.008334, "volume": 941135.0}, {"date": "2012-11-22", "close": 23.81029, "volume": 1240112.0}, {"date": "2012-11-23", "close": 23.927316, "volume": 390919.0}, {"date": "2012-11-26", "close": 23.90031, "volume": 390695.0}, {"date": "2012-11-27", "close": 24.674482, "volume": 1555076.0}, {"date": "2012-11-28", "close": 24.467436, "volume": 586070.0}, {"date": "2012-11-29", "close": 24.413424, "volume": 901111.0}, {"date": "2012-11-30", "close": 24.3054, "volume": 7995755.0}, {"date": "2012-12-03", "close": 24.53045, "volume": 456240.0}, {"date": "2012-12-04", "close": 24.629472, "volume": 494696.0}, {"date": "2012-12-05", "close": 25.169592, "volume": 686828.0}, {"date": "2012-12-06", "close": 24.188374, "volume": 917526.0}, {"date": "2012-12-07", "close": 24.152366, "volume": 596154.0}, {"date": "2012-12-10", "close": 23.4052, "volume": 766798.0}, {"date": "2012-12-11", "close": 22.55001, "volume": 1122080.0}, {"date": "2012-12-12", "close": 23.522226, "volume": 1304005.0}, {"date": "2012-12-13", "close": 23.8553, "volume": 842245.0}, {"date": "2012-12-14", "close": 24.026338, "volume": 811993.0}, {"date": "2012-12-17", "close": 23.576238, "volume": 1591275.0}, {"date": "2012-12-18", "close": 23.67526, "volume": 1267658.0}, {"date": "2012-12-19", "close": 23.8553, "volume": 621394.0}, {"date": "2012-12-20", "close": 23.891308, "volume": 468836.0}, {"date": "2012-12-21", "close": 23.58524, "volume": 1466226.0}, {"date": "2012-12-24", "close": 23.76528, "volume": 123658.0}, {"date": "2012-12-27", "close": 24.21538, "volume": 185635.0}, {"date": "2012-12-28", "close": 24.332406, "volume": 222584.0}, {"date": "2012-12-31", "close": 24.3054, "volume": 190832.0}, {"date": "2013-01-02", "close": 24.557456, "volume": 413576.0}, {"date": "2013-01-03", "close": 25.133584, "volume": 288228.0}, {"date": "2013-01-04", "close": 24.593464, "volume": 837598.0}, {"date": "2013-01-07", "close": 24.548454, "volume": 249006.0}, {"date": "2013-01-08", "close": 24.57546, "volume": 294263.0}, {"date": "2013-01-09", "close": 25.11558, "volume": 387698.0}, {"date": "2013-01-10", "close": 25.178594, "volume": 388388.0}, {"date": "2013-01-11", "close": 25.529672, "volume": 319887.0}, {"date": "2013-01-14", "close": 25.493664, "volume": 175468.0}, {"date": "2013-01-15", "close": 25.403644, "volume": 263739.0}, {"date": "2013-01-16", "close": 25.457656, "volume": 310786.0}, {"date": "2013-01-17", "close": 25.34063, "volume": 284413.0}, {"date": "2013-01-18", "close": 25.232606, "volume": 420303.0}, {"date": "2013-01-21", "close": 25.448654, "volume": 259784.0}, {"date": "2013-01-22", "close": 25.691708, "volume": 371873.0}, {"date": "2013-01-23", "close": 26.01578, "volume": 466124.0}, {"date": "2013-01-24", "close": 26.19582, "volume": 473851.0}, {"date": "2013-01-25", "close": 26.64592, "volume": 406781.0}, {"date": "2013-01-29", "close": 26.906978, "volume": 609731.0}, {"date": "2013-01-30", "close": 27.024004, "volume": 342945.0}, {"date": "2013-01-31", "close": 27.330072, "volume": 470614.0}, {"date": "2013-02-01", "close": 27.72616, "volume": 448486.0}, {"date": "2013-02-04", "close": 27.81618, "volume": 351071.0}, {"date": "2013-02-05", "close": 27.672148, "volume": 431399.0}, {"date": "2013-02-06", "close": 27.9062, "volume": 485180.0}, {"date": "2013-02-07", "close": 28.212268, "volume": 476485.0}, {"date": "2013-02-08", "close": 28.185262, "volume": 397989.0}, {"date": "2013-02-11", "close": 28.212268, "volume": 309420.0}, {"date": "2013-02-12", "close": 28.662368, "volume": 411307.0}, {"date": "2013-02-13", "close": 28.76139, "volume": 830962.0}, {"date": "2013-02-14", "close": 29.193486, "volume": 333072.0}, {"date": "2013-02-15", "close": 28.950432, "volume": 333723.0}, {"date": "2013-02-18", "close": 29.52656, "volume": 328144.0}, {"date": "2013-02-19", "close": 30.084684, "volume": 307305.0}, {"date": "2013-02-20", "close": 29.094464, "volume": 671331.0}, {"date": "2013-02-21", "close": 28.662368, "volume": 556425.0}, {"date": "2013-02-22", "close": 28.734384, "volume": 705393.0}, {"date": "2013-02-25", "close": 29.067458, "volume": 429789.0}, {"date": "2013-02-26", "close": 28.3563, "volume": 842120.0}, {"date": "2013-02-27", "close": 28.71638, "volume": 551683.0}, {"date": "2013-02-28", "close": 29.2565, "volume": 638511.0}, {"date": "2013-03-01", "close": 29.103466, "volume": 437183.0}, {"date": "2013-03-04", "close": 29.202488, "volume": 290186.0}, {"date": "2013-03-05", "close": 30.048676, "volume": 544102.0}, {"date": "2013-03-06", "close": 30.678816, "volume": 761636.0}, {"date": "2013-03-07", "close": 30.282728, "volume": 284603.0}, {"date": "2013-03-08", "close": 30.237718, "volume": 433490.0}, {"date": "2013-03-11", "close": 30.588796, "volume": 313242.0}, {"date": "2013-03-12", "close": 30.669814, "volume": 480613.0}, {"date": "2013-03-13", "close": 30.012668, "volume": 576201.0}, {"date": "2013-03-14", "close": 29.148476, "volume": 744532.0}, {"date": "2013-03-15", "close": 30.6068, "volume": 869562.0}, {"date": "2013-03-18", "close": 30.282728, "volume": 421483.0}, {"date": "2013-03-19", "close": 30.345742, "volume": 783086.0}, {"date": "2013-03-20", "close": 29.88664, "volume": 475854.0}, {"date": "2013-03-21", "close": 30.048676, "volume": 767416.0}, {"date": "2013-03-22", "close": 29.814624, "volume": 432163.0}, {"date": "2013-03-25", "close": 30.615802, "volume": 649145.0}, {"date": "2013-03-26", "close": 31.200932, "volume": 523611.0}, {"date": "2013-03-27", "close": 31.047898, "volume": 361964.0}, {"date": "2013-03-28", "close": 30.24672, "volume": 779615.0}, {"date": "2013-04-02", "close": 30.33674, "volume": 454221.0}, {"date": "2013-04-03", "close": 30.039674, "volume": 582096.0}, {"date": "2013-04-04", "close": 30.228716, "volume": 418297.0}, {"date": "2013-04-05", "close": 30.69682, "volume": 373067.0}, {"date": "2013-04-08", "close": 30.795842, "volume": 438910.0}, {"date": "2013-04-09", "close": 31.245942, "volume": 399005.0}, {"date": "2013-04-10", "close": 31.41698, "volume": 376029.0}, {"date": "2013-04-11", "close": 31.903088, "volume": 563276.0}, {"date": "2013-04-12", "close": 32.353188, "volume": 380495.0}, {"date": "2013-04-15", "close": 32.299176, "volume": 412898.0}, {"date": "2013-04-16", "close": 31.678038, "volume": 419026.0}, {"date": "2013-04-17", "close": 32.4072, "volume": 384620.0}, {"date": "2013-04-18", "close": 32.641252, "volume": 693346.0}, {"date": "2013-04-19", "close": 31.966102, "volume": 380627.0}, {"date": "2013-04-22", "close": 32.63225, "volume": 344834.0}, {"date": "2013-04-23", "close": 33.208378, "volume": 546447.0}, {"date": "2013-04-24", "close": 33.3074, "volume": 486930.0}, {"date": "2013-04-26", "close": 34.07257, "volume": 524317.0}, {"date": "2013-04-29", "close": 34.900754, "volume": 419252.0}, {"date": "2013-04-30", "close": 34.360634, "volume": 672031.0}, {"date": "2013-05-01", "close": 34.360634, "volume": 350194.0}, {"date": "2013-05-02", "close": 34.38764, "volume": 719770.0}, {"date": "2013-05-03", "close": 35.87297, "volume": 508760.0}, {"date": "2013-05-06", "close": 36.4581, "volume": 368060.0}, {"date": "2013-05-07", "close": 36.72816, "volume": 606401.0}, {"date": "2013-05-08", "close": 37.3583, "volume": 640581.0}, {"date": "2013-05-09", "close": 37.259278, "volume": 503387.0}, {"date": "2013-05-10", "close": 36.9082, "volume": 793576.0}, {"date": "2013-05-13", "close": 36.116024, "volume": 704323.0}, {"date": "2013-05-14", "close": 34.83774, "volume": 924648.0}, {"date": "2013-05-15", "close": 35.64792, "volume": 715985.0}, {"date": "2013-05-16", "close": 36.665146, "volume": 655520.0}, {"date": "2013-05-17", "close": 35.73794, "volume": 862569.0}, {"date": "2013-05-20", "close": 36.4581, "volume": 520274.0}, {"date": "2013-05-21", "close": 36.41309, "volume": 526351.0}, {"date": "2013-05-22", "close": 36.68315, "volume": 323190.0}, {"date": "2013-05-23", "close": 34.11758, "volume": 811802.0}, {"date": "2013-05-24", "close": 32.974326, "volume": 1436549.0}, {"date": "2013-05-27", "close": 33.613468, "volume": 512668.0}, {"date": "2013-05-28", "close": 34.585684, "volume": 557934.0}, {"date": "2013-05-29", "close": 35.78295, "volume": 631734.0}, {"date": "2013-05-30", "close": 35.1078, "volume": 419005.0}, {"date": "2013-05-31", "close": 35.341852, "volume": 480379.0}, {"date": "2013-06-03", "close": 34.873748, "volume": 484572.0}, {"date": "2013-06-04", "close": 35.28784, "volume": 454076.0}, {"date": "2013-06-05", "close": 34.639696, "volume": 802805.0}, {"date": "2013-06-06", "close": 33.631472, "volume": 1302401.0}, {"date": "2013-06-07", "close": 34.144586, "volume": 1104505.0}, {"date": "2013-06-11", "close": 34.000554, "volume": 928378.0}, {"date": "2013-06-12", "close": 34.423648, "volume": 649844.0}, {"date": "2013-06-13", "close": 33.748498, "volume": 796596.0}, {"date": "2013-06-14", "close": 34.6577, "volume": 460731.0}, {"date": "2013-06-17", "close": 34.378638, "volume": 657862.0}, {"date": "2013-06-18", "close": 34.945764, "volume": 1514453.0}, {"date": "2013-06-19", "close": 35.494886, "volume": 583915.0}, {"date": "2013-06-20", "close": 35.368858, "volume": 430218.0}, {"date": "2013-06-21", "close": 35.908978, "volume": 760858.0}, {"date": "2013-06-24", "close": 35.998998, "volume": 538816.0}, {"date": "2013-06-25", "close": 34.74772, "volume": 601783.0}, {"date": "2013-06-26", "close": 35.69293, "volume": 569516.0}, {"date": "2013-06-27", "close": 35.764946, "volume": 425602.0}, {"date": "2013-06-28", "close": 35.404866, "volume": 438400.0}, {"date": "2013-07-01", "close": 34.603688, "volume": 342618.0}, {"date": "2013-07-02", "close": 35.37786, "volume": 707764.0}, {"date": "2013-07-03", "close": 36.134028, "volume": 853584.0}, {"date": "2013-07-04", "close": 37.40331, "volume": 521218.0}, {"date": "2013-07-05", "close": 36.935206, "volume": 433073.0}, {"date": "2013-07-08", "close": 38.16848, "volume": 638424.0}, {"date": "2013-07-09", "close": 39.464768, "volume": 1457773.0}, {"date": "2013-07-10", "close": 40.19393, "volume": 884729.0}, {"date": "2013-07-11", "close": 39.626804, "volume": 466108.0}, {"date": "2013-07-12", "close": 39.6088, "volume": 372154.0}, {"date": "2013-07-15", "close": 40.752054, "volume": 440249.0}, {"date": "2013-07-16", "close": 41.013112, "volume": 747388.0}, {"date": "2013-07-17", "close": 39.959878, "volume": 646154.0}, {"date": "2013-07-18", "close": 39.06868, "volume": 485313.0}, {"date": "2013-07-19", "close": 38.88864, "volume": 476395.0}, {"date": "2013-07-22", "close": 39.725826, "volume": 383455.0}, {"date": "2013-07-23", "close": 39.572792, "volume": 582214.0}, {"date": "2013-07-24", "close": 38.825626, "volume": 528253.0}, {"date": "2013-07-25", "close": 39.20371, "volume": 767892.0}, {"date": "2013-07-26", "close": 39.590796, "volume": 358940.0}, {"date": "2013-07-29", "close": 40.19393, "volume": 477252.0}, {"date": "2013-07-30", "close": 40.932094, "volume": 520744.0}, {"date": "2013-07-31", "close": 40.82407, "volume": 755900.0}, {"date": "2013-08-01", "close": 41.355188, "volume": 1394705.0}, {"date": "2013-08-02", "close": 41.580238, "volume": 606333.0}, {"date": "2013-08-05", "close": 41.760278, "volume": 403778.0}, {"date": "2013-08-06", "close": 39.374748, "volume": 1122425.0}, {"date": "2013-08-07", "close": 38.465546, "volume": 915840.0}, {"date": "2013-08-08", "close": 39.932872, "volume": 770419.0}, {"date": "2013-08-09", "close": 38.16848, "volume": 637158.0}, {"date": "2013-08-12", "close": 39.104688, "volume": 374495.0}, {"date": "2013-08-13", "close": 39.509778, "volume": 387197.0}, {"date": "2013-08-14", "close": 39.06868, "volume": 1642504.0}, {"date": "2013-08-15", "close": 38.420536, "volume": 558687.0}, {"date": "2013-08-16", "close": 38.600576, "volume": 364642.0}, {"date": "2013-08-19", "close": 38.825626, "volume": 228345.0}, {"date": "2013-08-20", "close": 38.672592, "volume": 491657.0}, {"date": "2013-08-21", "close": 39.06868, "volume": 276382.0}, {"date": "2013-08-22", "close": 39.239718, "volume": 454823.0}, {"date": "2013-08-23", "close": 39.149698, "volume": 377471.0}, {"date": "2013-08-26", "close": 40.14892, "volume": 361434.0}, {"date": "2013-08-27", "close": 43.578682, "volume": 1302619.0}, {"date": "2013-08-28", "close": 42.687484, "volume": 1591825.0}, {"date": "2013-08-29", "close": 41.99433, "volume": 816752.0}, {"date": "2013-08-30", "close": 42.3094, "volume": 781361.0}, {"date": "2013-09-02", "close": 43.497664, "volume": 731494.0}, {"date": "2013-09-03", "close": 43.020558, "volume": 572492.0}, {"date": "2013-09-04", "close": 42.66948, "volume": 625735.0}, {"date": "2013-09-05", "close": 42.840518, "volume": 727396.0}, {"date": "2013-09-06", "close": 42.08435, "volume": 688316.0}, {"date": "2013-09-09", "close": 42.516446, "volume": 657459.0}, {"date": "2013-09-10", "close": 43.2096, "volume": 938364.0}, {"date": "2013-09-11", "close": 44.1098, "volume": 1273426.0}, {"date": "2013-09-12", "close": 45.343074, "volume": 1134148.0}, {"date": "2013-09-13", "close": 44.658922, "volume": 870332.0}, {"date": "2013-09-16", "close": 44.550898, "volume": 468948.0}, {"date": "2013-09-17", "close": 44.24483, "volume": 223394.0}, {"date": "2013-09-18", "close": 43.002554, "volume": 534867.0}, {"date": "2013-09-19", "close": 44.82996, "volume": 452242.0}, {"date": "2013-09-20", "close": 43.70471, "volume": 741774.0}, {"date": "2013-09-23", "close": 43.61469, "volume": 263956.0}, {"date": "2013-09-24", "close": 43.506666, "volume": 329661.0}, {"date": "2013-09-25", "close": 44.172814, "volume": 457083.0}, {"date": "2013-09-26", "close": 44.163812, "volume": 190275.0}, {"date": "2013-09-27", "close": 44.856966, "volume": 404565.0}, {"date": "2013-09-30", "close": 43.47966, "volume": 282663.0}, {"date": "2013-10-01", "close": 43.290618, "volume": 326872.0}, {"date": "2013-10-02", "close": 43.290618, "volume": 262689.0}, {"date": "2013-10-03", "close": 43.677704, "volume": 152834.0}, {"date": "2013-10-04", "close": 42.966546, "volume": 241750.0}, {"date": "2013-10-07", "close": 43.110578, "volume": 222760.0}, {"date": "2013-10-08", "close": 42.642474, "volume": 276793.0}, {"date": "2013-10-09", "close": 42.660478, "volume": 271065.0}, {"date": "2013-10-10", "close": 43.2096, "volume": 194398.0}, {"date": "2013-10-11", "close": 44.460878, "volume": 307952.0}, {"date": "2013-10-14", "close": 44.451876, "volume": 233767.0}, {"date": "2013-10-15", "close": 44.406866, "volume": 426749.0}, {"date": "2013-10-16", "close": 44.5599, "volume": 490829.0}, {"date": "2013-10-17", "close": 44.64992, "volume": 643365.0}, {"date": "2013-10-18", "close": 46.09024, "volume": 439076.0}, {"date": "2013-10-21", "close": 46.693374, "volume": 349707.0}, {"date": "2013-10-22", "close": 45.622136, "volume": 420141.0}, {"date": "2013-10-23", "close": 45.838184, "volume": 330031.0}, {"date": "2013-10-24", "close": 46.666368, "volume": 295602.0}, {"date": "2013-10-25", "close": 45.901198, "volume": 335992.0}, {"date": "2013-10-28", "close": 45.451098, "volume": 432703.0}, {"date": "2013-10-29", "close": 46.49533, "volume": 347195.0}, {"date": "2013-10-30", "close": 47.03545, "volume": 438944.0}, {"date": "2013-10-31", "close": 46.729382, "volume": 767922.0}, {"date": "2013-11-01", "close": 46.702376, "volume": 297036.0}, {"date": "2013-11-04", "close": 46.657366, "volume": 243826.0}, {"date": "2013-11-05", "close": 46.58535, "volume": 157782.0}, {"date": "2013-11-06", "close": 46.00022, "volume": 322222.0}, {"date": "2013-11-07", "close": 46.54034, "volume": 270674.0}, {"date": "2013-11-08", "close": 45.10002, "volume": 343988.0}, {"date": "2013-11-11", "close": 44.802954, "volume": 330328.0}, {"date": "2013-11-12", "close": 44.415868, "volume": 358961.0}, {"date": "2013-11-13", "close": 44.280838, "volume": 274994.0}, {"date": "2013-11-14", "close": 44.541896, "volume": 356654.0}, {"date": "2013-11-15", "close": 44.87497, "volume": 481287.0}, {"date": "2013-11-18", "close": 44.5599, "volume": 253504.0}, {"date": "2013-11-19", "close": 44.181816, "volume": 309065.0}, {"date": "2013-11-20", "close": 44.1098, "volume": 402592.0}, {"date": "2013-11-21", "close": 43.902754, "volume": 318871.0}, {"date": "2013-11-22", "close": 44.19982, "volume": 751805.0}, {"date": "2013-11-25", "close": 44.5599, "volume": 321665.0}, {"date": "2013-11-26", "close": 43.92976, "volume": 638925.0}, {"date": "2013-11-27", "close": 43.6597, "volume": 432866.0}, {"date": "2013-11-28", "close": 43.758722, "volume": 300289.0}, {"date": "2013-11-29", "close": 43.830738, "volume": 207858.0}, {"date": "2013-12-02", "close": 43.416646, "volume": 285470.0}, {"date": "2013-12-03", "close": 43.317624, "volume": 330525.0}, {"date": "2013-12-04", "close": 43.533672, "volume": 357073.0}, {"date": "2013-12-05", "close": 42.687484, "volume": 538107.0}, {"date": "2013-12-06", "close": 41.4092, "volume": 890587.0}, {"date": "2013-12-09", "close": 40.977104, "volume": 1020060.0}, {"date": "2013-12-10", "close": 40.175926, "volume": 756050.0}, {"date": "2013-12-11", "close": 41.382194, "volume": 651563.0}, {"date": "2013-12-12", "close": 40.770058, "volume": 552385.0}, {"date": "2013-12-13", "close": 39.860856, "volume": 807078.0}, {"date": "2013-12-16", "close": 40.094908, "volume": 456651.0}, {"date": "2013-12-17", "close": 40.41898, "volume": 570600.0}, {"date": "2013-12-18", "close": 39.869858, "volume": 381038.0}, {"date": "2013-12-19", "close": 40.364968, "volume": 514212.0}, {"date": "2013-12-20", "close": 40.509, "volume": 351812.0}, {"date": "2013-12-23", "close": 41.742274, "volume": 352515.0}, {"date": "2013-12-24", "close": 42.48944, "volume": 136155.0}, {"date": "2013-12-27", "close": 41.796286, "volume": 163781.0}, {"date": "2013-12-30", "close": 42.417424, "volume": 156455.0}, {"date": "2013-12-31", "close": 42.80451, "volume": 91459.0}, {"date": "2014-01-02", "close": 42.471436, "volume": 95267.0}, {"date": "2014-01-03", "close": 42.138362, "volume": 111309.0}, {"date": "2014-01-06", "close": 41.94932, "volume": 72940.0}, {"date": "2014-01-07", "close": 41.292174, "volume": 305568.0}, {"date": "2014-01-08", "close": 41.45421, "volume": 308846.0}, {"date": "2014-01-09", "close": 41.256166, "volume": 145973.0}, {"date": "2014-01-10", "close": 41.670258, "volume": 224799.0}, {"date": "2014-01-13", "close": 41.4092, "volume": 322004.0}, {"date": "2014-01-14", "close": 40.454988, "volume": 708182.0}, {"date": "2014-01-15", "close": 41.4092, "volume": 395233.0}, {"date": "2014-01-16", "close": 42.462434, "volume": 732818.0}, {"date": "2014-01-17", "close": 41.193152, "volume": 547753.0}, {"date": "2014-01-20", "close": 40.788062, "volume": 530631.0}, {"date": "2014-01-21", "close": 41.72427, "volume": 190402.0}, {"date": "2014-01-22", "close": 41.481216, "volume": 502061.0}, {"date": "2014-01-23", "close": 41.418202, "volume": 467789.0}, {"date": "2014-01-24", "close": 41.18415, "volume": 431056.0}, {"date": "2014-01-28", "close": 40.256944, "volume": 424639.0}, {"date": "2014-01-29", "close": 41.661256, "volume": 458806.0}, {"date": "2014-01-30", "close": 41.832294, "volume": 500697.0}, {"date": "2014-01-31", "close": 42.732494, "volume": 461194.0}, {"date": "2014-02-03", "close": 43.2096, "volume": 441753.0}, {"date": "2014-02-04", "close": 41.13914, "volume": 769196.0}, {"date": "2014-02-05", "close": 40.518002, "volume": 502027.0}, {"date": "2014-02-06", "close": 41.18415, "volume": 321521.0}, {"date": "2014-02-07", "close": 40.626026, "volume": 922035.0}, {"date": "2014-02-10", "close": 40.806066, "volume": 595136.0}, {"date": "2014-02-11", "close": 41.625248, "volume": 572661.0}, {"date": "2014-02-12", "close": 41.481216, "volume": 572409.0}, {"date": "2014-02-13", "close": 41.850298, "volume": 371640.0}, {"date": "2014-02-14", "close": 42.012334, "volume": 621071.0}, {"date": "2014-02-17", "close": 43.38964, "volume": 429728.0}, {"date": "2014-02-18", "close": 42.660478, "volume": 270013.0}, {"date": "2014-02-19", "close": 43.182594, "volume": 572418.0}, {"date": "2014-02-20", "close": 43.857744, "volume": 502533.0}, {"date": "2014-02-21", "close": 43.74972, "volume": 535773.0}, {"date": "2014-02-24", "close": 44.397864, "volume": 474706.0}, {"date": "2014-02-25", "close": 44.82996, "volume": 550342.0}, {"date": "2014-02-26", "close": 46.261278, "volume": 1025113.0}, {"date": "2014-02-27", "close": 45.64014, "volume": 632156.0}, {"date": "2014-02-28", "close": 46.67537, "volume": 483110.0}, {"date": "2014-03-03", "close": 48.07068, "volume": 805354.0}, {"date": "2014-03-04", "close": 47.377526, "volume": 514904.0}, {"date": "2014-03-05", "close": 48.682816, "volume": 646039.0}, {"date": "2014-03-06", "close": 48.934872, "volume": 678551.0}, {"date": "2014-03-07", "close": 49.312956, "volume": 639959.0}, {"date": "2014-03-10", "close": 50.024114, "volume": 354112.0}, {"date": "2014-03-11", "close": 49.0609, "volume": 357489.0}, {"date": "2014-03-12", "close": 48.079682, "volume": 330956.0}, {"date": "2014-03-13", "close": 48.394752, "volume": 340038.0}, {"date": "2014-03-14", "close": 47.57557, "volume": 342213.0}, {"date": "2014-03-17", "close": 47.35052, "volume": 299545.0}, {"date": "2014-03-18", "close": 47.93565, "volume": 347411.0}, {"date": "2014-03-19", "close": 48.169702, "volume": 335106.0}, {"date": "2014-03-20", "close": 47.557566, "volume": 363084.0}, {"date": "2014-03-21", "close": 47.57557, "volume": 310525.0}, {"date": "2014-03-24", "close": 46.94543, "volume": 293737.0}, {"date": "2014-03-25", "close": 46.85541, "volume": 270464.0}, {"date": "2014-03-26", "close": 47.971658, "volume": 319072.0}, {"date": "2014-03-27", "close": 46.927426, "volume": 227114.0}, {"date": "2014-03-28", "close": 46.828404, "volume": 344976.0}, {"date": "2014-03-31", "close": 47.251498, "volume": 310114.0}, {"date": "2014-04-01", "close": 46.729382, "volume": 265451.0}, {"date": "2014-04-02", "close": 46.8104, "volume": 192407.0}, {"date": "2014-04-03", "close": 46.216268, "volume": 380344.0}, {"date": "2014-04-04", "close": 47.161478, "volume": 432441.0}, {"date": "2014-04-07", "close": 47.368524, "volume": 243485.0}, {"date": "2014-04-08", "close": 46.792396, "volume": 230552.0}, {"date": "2014-04-09", "close": 47.953654, "volume": 422969.0}, {"date": "2014-04-10", "close": 49.042896, "volume": 472033.0}, {"date": "2014-04-11", "close": 47.917646, "volume": 312138.0}, {"date": "2014-04-14", "close": 46.711378, "volume": 167042.0}, {"date": "2014-04-15", "close": 47.152476, "volume": 281864.0}, {"date": "2014-04-16", "close": 48.178704, "volume": 215390.0}, {"date": "2014-04-17", "close": 49.051898, "volume": 330355.0}, {"date": "2014-04-22", "close": 48.07068, "volume": 359631.0}, {"date": "2014-04-23", "close": 48.934872, "volume": 242402.0}, {"date": "2014-04-24", "close": 48.34074, "volume": 356413.0}, {"date": "2014-04-28", "close": 49.078904, "volume": 248965.0}, {"date": "2014-04-29", "close": 48.322736, "volume": 350397.0}, {"date": "2014-04-30", "close": 48.38575, "volume": 110639.0}, {"date": "2014-05-01", "close": 47.458544, "volume": 243755.0}, {"date": "2014-05-02", "close": 47.48555, "volume": 202648.0}, {"date": "2014-05-05", "close": 46.666368, "volume": 287341.0}, {"date": "2014-05-06", "close": 47.953654, "volume": 253590.0}, {"date": "2014-05-07", "close": 47.737606, "volume": 314055.0}, {"date": "2014-05-08", "close": 46.864412, "volume": 488981.0}, {"date": "2014-05-09", "close": 45.361078, "volume": 566262.0}, {"date": "2014-05-12", "close": 45.9102, "volume": 319777.0}, {"date": "2014-05-13", "close": 46.648364, "volume": 170751.0}, {"date": "2014-05-14", "close": 46.099242, "volume": 244942.0}, {"date": "2014-05-15", "close": 46.468324, "volume": 283323.0}, {"date": "2014-05-16", "close": 44.910978, "volume": 485995.0}, {"date": "2014-05-19", "close": 43.97477, "volume": 464210.0}, {"date": "2014-05-20", "close": 44.820958, "volume": 335078.0}, {"date": "2014-05-21", "close": 44.658922, "volume": 272549.0}, {"date": "2014-05-22", "close": 45.307066, "volume": 272266.0}, {"date": "2014-05-23", "close": 44.901976, "volume": 395492.0}, {"date": "2014-05-26", "close": 45.118024, "volume": 237428.0}, {"date": "2014-05-27", "close": 45.541118, "volume": 118650.0}, {"date": "2014-05-28", "close": 45.59513, "volume": 205690.0}, {"date": "2014-05-29", "close": 45.649142, "volume": 352120.0}, {"date": "2014-05-30", "close": 44.811956, "volume": 522732.0}, {"date": "2014-06-02", "close": 45.442096, "volume": 286862.0}, {"date": "2014-06-03", "close": 44.946986, "volume": 254386.0}, {"date": "2014-06-04", "close": 43.821736, "volume": 382474.0}, {"date": "2014-06-05", "close": 42.48944, "volume": 780619.0}, {"date": "2014-06-06", "close": 42.21938, "volume": 638354.0}, {"date": "2014-06-10", "close": 41.31918, "volume": 1044238.0}, {"date": "2014-06-11", "close": 41.796286, "volume": 1265717.0}, {"date": "2014-06-12", "close": 40.292952, "volume": 1166812.0}, {"date": "2014-06-13", "close": 39.185706, "volume": 1259127.0}, {"date": "2014-06-16", "close": 40.130916, "volume": 774385.0}, {"date": "2014-06-17", "close": 40.364968, "volume": 584531.0}, {"date": "2014-06-18", "close": 40.86908, "volume": 990859.0}, {"date": "2014-06-19", "close": 41.31918, "volume": 865719.0}, {"date": "2014-06-20", "close": 40.518002, "volume": 670955.0}, {"date": "2014-06-23", "close": 40.454988, "volume": 404959.0}, {"date": "2014-06-24", "close": 40.0589, "volume": 412823.0}, {"date": "2014-06-25", "close": 40.229938, "volume": 743876.0}, {"date": "2014-06-26", "close": 40.32896, "volume": 725437.0}, {"date": "2014-06-27", "close": 40.040896, "volume": 470160.0}, {"date": "2014-06-30", "close": 40.01389, "volume": 464960.0}, {"date": "2014-07-01", "close": 40.9591, "volume": 760101.0}, {"date": "2014-07-02", "close": 40.842074, "volume": 706026.0}, {"date": "2014-07-03", "close": 41.94932, "volume": 682158.0}, {"date": "2014-07-04", "close": 42.39942, "volume": 892686.0}, {"date": "2014-07-07", "close": 42.3094, "volume": 342182.0}, {"date": "2014-07-08", "close": 41.90431, "volume": 398334.0}, {"date": "2014-07-09", "close": 40.9591, "volume": 996260.0}, {"date": "2014-07-10", "close": 40.968102, "volume": 370347.0}, {"date": "2014-07-11", "close": 40.797064, "volume": 290453.0}, {"date": "2014-07-14", "close": 41.157144, "volume": 312589.0}, {"date": "2014-07-15", "close": 41.4092, "volume": 390662.0}, {"date": "2014-07-16", "close": 41.706266, "volume": 322621.0}, {"date": "2014-07-17", "close": 42.390418, "volume": 674172.0}, {"date": "2014-07-18", "close": 41.670258, "volume": 931273.0}, {"date": "2014-07-21", "close": 42.381416, "volume": 447395.0}, {"date": "2014-07-22", "close": 42.408422, "volume": 329028.0}, {"date": "2014-07-23", "close": 42.588462, "volume": 536226.0}, {"date": "2014-07-24", "close": 42.57946, "volume": 274626.0}, {"date": "2014-07-25", "close": 42.12936, "volume": 536041.0}, {"date": "2014-07-28", "close": 42.21938, "volume": 186421.0}, {"date": "2014-07-29", "close": 42.44443, "volume": 236404.0}, {"date": "2014-07-30", "close": 42.786506, "volume": 260147.0}, {"date": "2014-07-31", "close": 42.7595, "volume": 285894.0}, {"date": "2014-08-01", "close": 42.3094, "volume": 258070.0}, {"date": "2014-08-04", "close": 41.922314, "volume": 223608.0}, {"date": "2014-08-05", "close": 41.49922, "volume": 566223.0}, {"date": "2014-08-06", "close": 41.301176, "volume": 648159.0}, {"date": "2014-08-07", "close": 40.707044, "volume": 470182.0}, {"date": "2014-08-08", "close": 39.995886, "volume": 803550.0}, {"date": "2014-08-11", "close": 39.869858, "volume": 462345.0}, {"date": "2014-08-12", "close": 40.761056, "volume": 640558.0}, {"date": "2014-08-13", "close": 40.86908, "volume": 446135.0}, {"date": "2014-08-14", "close": 40.833072, "volume": 306079.0}, {"date": "2014-08-15", "close": 41.247164, "volume": 303695.0}, {"date": "2014-08-18", "close": 41.571236, "volume": 268388.0}, {"date": "2014-08-19", "close": 41.742274, "volume": 434804.0}, {"date": "2014-08-20", "close": 41.382194, "volume": 492990.0}, {"date": "2014-08-21", "close": 41.553232, "volume": 364739.0}, {"date": "2014-08-22", "close": 41.850298, "volume": 292519.0}, {"date": "2014-08-25", "close": 42.525448, "volume": 444276.0}, {"date": "2014-08-26", "close": 42.696486, "volume": 381424.0}, {"date": "2014-08-27", "close": 42.327404, "volume": 899432.0}, {"date": "2014-08-28", "close": 41.733272, "volume": 349139.0}, {"date": "2014-08-29", "close": 42.21938, "volume": 459790.0}, {"date": "2014-09-01", "close": 42.813512, "volume": 350029.0}, {"date": "2014-09-02", "close": 43.29962, "volume": 312622.0}, {"date": "2014-09-03", "close": 42.840518, "volume": 337968.0}, {"date": "2014-09-04", "close": 42.3094, "volume": 529635.0}, {"date": "2014-09-05", "close": 42.08435, "volume": 365582.0}, {"date": "2014-09-08", "close": 41.841296, "volume": 275293.0}, {"date": "2014-09-09", "close": 42.53445, "volume": 433132.0}, {"date": "2014-09-10", "close": 42.35441, "volume": 346722.0}, {"date": "2014-09-11", "close": 41.976326, "volume": 309195.0}, {"date": "2014-09-12", "close": 41.58924, "volume": 516372.0}, {"date": "2014-09-15", "close": 41.472214, "volume": 305776.0}, {"date": "2014-09-16", "close": 41.76928, "volume": 397924.0}, {"date": "2014-09-17", "close": 40.68904, "volume": 327131.0}, {"date": "2014-09-18", "close": 40.64403, "volume": 509635.0}, {"date": "2014-09-19", "close": 40.950098, "volume": 613852.0}, {"date": "2014-09-22", "close": 40.211934, "volume": 306923.0}, {"date": "2014-09-23", "close": 39.950876, "volume": 687150.0}, {"date": "2014-09-24", "close": 39.230716, "volume": 459939.0}, {"date": "2014-09-25", "close": 39.311734, "volume": 420263.0}, {"date": "2014-09-26", "close": 38.771614, "volume": 591065.0}, {"date": "2014-09-29", "close": 38.34852, "volume": 429752.0}, {"date": "2014-09-30", "close": 38.48355, "volume": 399647.0}, {"date": "2014-10-01", "close": 38.627582, "volume": 589055.0}, {"date": "2014-10-02", "close": 38.537562, "volume": 365234.0}, {"date": "2014-10-03", "close": 38.294508, "volume": 345963.0}, {"date": "2014-10-06", "close": 38.600576, "volume": 150194.0}, {"date": "2014-10-07", "close": 38.411534, "volume": 334904.0}, {"date": "2014-10-08", "close": 38.267502, "volume": 409242.0}, {"date": "2014-10-09", "close": 38.564568, "volume": 478925.0}, {"date": "2014-10-10", "close": 37.98844, "volume": 555443.0}, {"date": "2014-10-13", "close": 36.72816, "volume": 753008.0}, {"date": "2014-10-14", "close": 36.701154, "volume": 779883.0}, {"date": "2014-10-15", "close": 36.467102, "volume": 871350.0}, {"date": "2014-10-16", "close": 36.54812, "volume": 722728.0}, {"date": "2014-10-17", "close": 36.935206, "volume": 449779.0}, {"date": "2014-10-20", "close": 37.187262, "volume": 327146.0}, {"date": "2014-10-21", "close": 37.40331, "volume": 491630.0}, {"date": "2014-10-22", "close": 38.16848, "volume": 591936.0}, {"date": "2014-10-23", "close": 37.8084, "volume": 483055.0}, {"date": "2014-10-24", "close": 37.844408, "volume": 450537.0}, {"date": "2014-10-27", "close": 37.89842, "volume": 407566.0}, {"date": "2014-10-28", "close": 38.294508, "volume": 599087.0}, {"date": "2014-10-29", "close": 39.131694, "volume": 753229.0}, {"date": "2014-10-30", "close": 38.087462, "volume": 790490.0}, {"date": "2014-10-31", "close": 37.736384, "volume": 969591.0}, {"date": "2014-11-03", "close": 37.13325, "volume": 486383.0}, {"date": "2014-11-04", "close": 37.502332, "volume": 195183.0}, {"date": "2014-11-05", "close": 37.061234, "volume": 565642.0}, {"date": "2014-11-06", "close": 36.881194, "volume": 848072.0}, {"date": "2014-11-07", "close": 37.250276, "volume": 497313.0}, {"date": "2014-11-10", "close": 36.854188, "volume": 383217.0}, {"date": "2014-11-11", "close": 36.755166, "volume": 377524.0}, {"date": "2014-11-12", "close": 36.269058, "volume": 472247.0}, {"date": "2014-11-13", "close": 36.116024, "volume": 340179.0}, {"date": "2014-11-14", "close": 36.026004, "volume": 289382.0}, {"date": "2014-11-17", "close": 35.791952, "volume": 366149.0}, {"date": "2014-11-18", "close": 35.5579, "volume": 390293.0}, {"date": "2014-11-19", "close": 35.15281, "volume": 568768.0}, {"date": "2014-11-20", "close": 35.19782, "volume": 552113.0}, {"date": "2014-11-21", "close": 35.5579, "volume": 503229.0}, {"date": "2014-11-24", "close": 35.953988, "volume": 418016.0}, {"date": "2014-11-25", "close": 36.341074, "volume": 477013.0}, {"date": "2014-11-26", "close": 37.151254, "volume": 765610.0}, {"date": "2014-11-27", "close": 36.917202, "volume": 465841.0}, {"date": "2014-11-28", "close": 36.395086, "volume": 395749.0}, {"date": "2014-12-01", "close": 36.008, "volume": 834468.0}, {"date": "2014-12-02", "close": 34.83774, "volume": 776176.0}, {"date": "2014-12-03", "close": 34.774726, "volume": 633002.0}, {"date": "2014-12-04", "close": 34.864746, "volume": 712603.0}, {"date": "2014-12-05", "close": 35.1078, "volume": 653625.0}, {"date": "2014-12-08", "close": 35.224826, "volume": 380650.0}, {"date": "2014-12-09", "close": 34.414646, "volume": 531183.0}, {"date": "2014-12-10", "close": 34.090574, "volume": 584739.0}, {"date": "2014-12-11", "close": 33.62247, "volume": 622697.0}, {"date": "2014-12-12", "close": 33.316402, "volume": 448451.0}, {"date": "2014-12-15", "close": 33.055344, "volume": 347277.0}, {"date": "2014-12-16", "close": 32.974326, "volume": 506716.0}, {"date": "2014-12-17", "close": 31.543008, "volume": 802327.0}, {"date": "2014-12-18", "close": 28.689374, "volume": 2112884.0}, {"date": "2014-12-19", "close": 30.129694, "volume": 1727956.0}, {"date": "2014-12-22", "close": 29.733606, "volume": 1077527.0}, {"date": "2014-12-23", "close": 29.229494, "volume": 728908.0}, {"date": "2014-12-24", "close": 29.48155, "volume": 352379.0}, {"date": "2014-12-29", "close": 29.814624, "volume": 536878.0}, {"date": "2014-12-30", "close": 29.355522, "volume": 367543.0}, {"date": "2014-12-31", "close": 29.364524, "volume": 158791.0}, {"date": "2015-01-02", "close": 29.562568, "volume": 346835.0}, {"date": "2015-01-05", "close": 29.895642, "volume": 450822.0}, {"date": "2015-01-06", "close": 30.003666, "volume": 757705.0}, {"date": "2015-01-07", "close": 30.11169, "volume": 966542.0}, {"date": "2015-01-08", "close": 30.20171, "volume": 1339292.0}, {"date": "2015-01-09", "close": 31.41698, "volume": 904285.0}, {"date": "2015-01-12", "close": 31.083906, "volume": 781175.0}, {"date": "2015-01-13", "close": 30.804844, "volume": 513699.0}, {"date": "2015-01-14", "close": 30.20171, "volume": 875862.0}, {"date": "2015-01-15", "close": 30.768836, "volume": 714382.0}, {"date": "2015-01-16", "close": 30.120692, "volume": 881905.0}, {"date": "2015-01-19", "close": 30.11169, "volume": 424336.0}, {"date": "2015-01-20", "close": 29.769614, "volume": 530963.0}, {"date": "2015-01-21", "close": 30.903866, "volume": 698002.0}, {"date": "2015-01-22", "close": 31.921092, "volume": 1007334.0}, {"date": "2015-01-23", "close": 32.605244, "volume": 533384.0}, {"date": "2015-01-27", "close": 33.44243, "volume": 719335.0}, {"date": "2015-01-28", "close": 33.71249, "volume": 525387.0}, {"date": "2015-01-29", "close": 33.838518, "volume": 890086.0}, {"date": "2015-01-30", "close": 34.036562, "volume": 721429.0}, {"date": "2015-02-02", "close": 33.811512, "volume": 550931.0}, {"date": "2015-02-03", "close": 33.955544, "volume": 1098024.0}, {"date": "2015-02-04", "close": 33.955544, "volume": 621700.0}, {"date": "2015-02-05", "close": 34.036562, "volume": 354831.0}, {"date": "2015-02-06", "close": 33.496442, "volume": 377913.0}, {"date": "2015-02-09", "close": 33.613468, "volume": 258074.0}, {"date": "2015-02-10", "close": 33.39742, "volume": 425369.0}, {"date": "2015-02-11", "close": 33.109356, "volume": 422107.0}, {"date": "2015-02-12", "close": 33.190374, "volume": 698205.0}, {"date": "2015-02-13", "close": 33.163368, "volume": 772311.0}, {"date": "2015-02-16", "close": 32.758278, "volume": 837467.0}, {"date": "2015-02-17", "close": 32.875304, "volume": 465159.0}, {"date": "2015-02-18", "close": 33.280394, "volume": 546409.0}, {"date": "2015-02-19", "close": 33.766502, "volume": 381885.0}, {"date": "2015-02-20", "close": 32.67726, "volume": 587594.0}, {"date": "2015-02-23", "close": 31.73205, "volume": 886026.0}, {"date": "2015-02-24", "close": 35.5579, "volume": 1331770.0}, {"date": "2015-02-25", "close": 35.42287, "volume": 1022096.0}, {"date": "2015-02-26", "close": 37.385306, "volume": 1186055.0}, {"date": "2015-02-27", "close": 37.142252, "volume": 1411556.0}, {"date": "2015-03-02", "close": 37.94343, "volume": 753010.0}, {"date": "2015-03-03", "close": 38.150476, "volume": 597887.0}, {"date": "2015-03-04", "close": 38.492552, "volume": 545084.0}, {"date": "2015-03-05", "close": 38.114468, "volume": 374771.0}, {"date": "2015-03-06", "close": 38.555566, "volume": 269267.0}, {"date": "2015-03-09", "close": 38.951654, "volume": 486531.0}, {"date": "2015-03-10", "close": 37.169258, "volume": 838825.0}, {"date": "2015-03-11", "close": 36.827182, "volume": 536071.0}, {"date": "2015-03-12", "close": 36.54812, "volume": 433188.0}, {"date": "2015-03-13", "close": 36.4581, "volume": 521616.0}, {"date": "2015-03-16", "close": 35.73794, "volume": 403583.0}, {"date": "2015-03-17", "close": 36.305066, "volume": 548570.0}, {"date": "2015-03-18", "close": 36.062012, "volume": 343136.0}, {"date": "2015-03-19", "close": 36.764168, "volume": 659396.0}, {"date": "2015-03-20", "close": 36.63814, "volume": 288560.0}, {"date": "2015-03-23", "close": 36.782172, "volume": 340517.0}, {"date": "2015-03-24", "close": 36.68315, "volume": 463707.0}, {"date": "2015-03-25", "close": 35.791952, "volume": 562727.0}, {"date": "2015-03-26", "close": 34.711712, "volume": 653400.0}, {"date": "2015-03-27", "close": 35.19782, "volume": 561563.0}, {"date": "2015-03-30", "close": 35.15281, "volume": 363117.0}, {"date": "2015-03-31", "close": 35.69293, "volume": 770409.0}, {"date": "2015-04-01", "close": 35.5579, "volume": 455518.0}, {"date": "2015-04-02", "close": 35.521892, "volume": 451740.0}, {"date": "2015-04-07", "close": 36.287062, "volume": 572922.0}, {"date": "2015-04-08", "close": 36.980216, "volume": 556943.0}, {"date": "2015-04-09", "close": 37.304288, "volume": 529667.0}, {"date": "2015-04-10", "close": 37.025226, "volume": 343710.0}, {"date": "2015-04-13", "close": 37.961434, "volume": 1225879.0}, {"date": "2015-04-14", "close": 36.917202, "volume": 464536.0}, {"date": "2015-04-15", "close": 36.008, "volume": 509047.0}, {"date": "2015-04-16", "close": 36.81818, "volume": 483313.0}, {"date": "2015-04-17", "close": 36.4581, "volume": 377384.0}, {"date": "2015-04-20", "close": 36.215046, "volume": 449461.0}, {"date": "2015-04-21", "close": 36.72816, "volume": 434643.0}, {"date": "2015-04-22", "close": 37.22327, "volume": 847599.0}, {"date": "2015-04-23", "close": 37.484328, "volume": 630383.0}, {"date": "2015-04-24", "close": 38.52856, "volume": 463263.0}, {"date": "2015-04-27", "close": 39.725826, "volume": 604407.0}, {"date": "2015-04-28", "close": 39.69882, "volume": 578017.0}, {"date": "2015-04-29", "close": 39.761834, "volume": 433356.0}, {"date": "2015-04-30", "close": 39.095686, "volume": 416627.0}, {"date": "2015-05-01", "close": 38.807622, "volume": 322524.0}, {"date": "2015-05-04", "close": 39.491774, "volume": 347054.0}, {"date": "2015-05-05", "close": 39.527782, "volume": 424646.0}, {"date": "2015-05-06", "close": 39.365746, "volume": 595735.0}, {"date": "2015-05-07", "close": 38.816624, "volume": 703400.0}, {"date": "2015-05-08", "close": 39.464768, "volume": 420414.0}, {"date": "2015-05-11", "close": 40.0589, "volume": 449864.0}, {"date": "2015-05-12", "close": 40.472992, "volume": 670073.0}, {"date": "2015-05-13", "close": 41.355188, "volume": 371714.0}, {"date": "2015-05-14", "close": 41.27417, "volume": 353575.0}, {"date": "2015-05-15", "close": 42.26439, "volume": 386587.0}, {"date": "2015-05-18", "close": 42.03934, "volume": 365265.0}, {"date": "2015-05-19", "close": 42.08435, "volume": 1293639.0}, {"date": "2015-05-20", "close": 41.787284, "volume": 516594.0}, {"date": "2015-05-21", "close": 41.76928, "volume": 327351.0}, {"date": "2015-05-22", "close": 41.517224, "volume": 464971.0}, {"date": "2015-05-25", "close": 41.72427, "volume": 332167.0}, {"date": "2015-05-26", "close": 41.967324, "volume": 269960.0}, {"date": "2015-05-27", "close": 41.463212, "volume": 308229.0}, {"date": "2015-05-28", "close": 41.337184, "volume": 306875.0}, {"date": "2015-05-29", "close": 41.90431, "volume": 479608.0}, {"date": "2015-06-01", "close": 41.418202, "volume": 285299.0}, {"date": "2015-06-02", "close": 40.184928, "volume": 342347.0}, {"date": "2015-06-03", "close": 39.581794, "volume": 395551.0}, {"date": "2015-06-04", "close": 38.807622, "volume": 464801.0}, {"date": "2015-06-05", "close": 39.131694, "volume": 428156.0}, {"date": "2015-06-09", "close": 39.131694, "volume": 329547.0}, {"date": "2015-06-10", "close": 38.7086, "volume": 330625.0}, {"date": "2015-06-11", "close": 38.84363, "volume": 365748.0}, {"date": "2015-06-12", "close": 39.06868, "volume": 279296.0}, {"date": "2015-06-15", "close": 38.609578, "volume": 271034.0}, {"date": "2015-06-16", "close": 38.375526, "volume": 456882.0}, {"date": "2015-06-17", "close": 38.915646, "volume": 291522.0}, {"date": "2015-06-18", "close": 39.212712, "volume": 458989.0}, {"date": "2015-06-19", "close": 39.410756, "volume": 467185.0}, {"date": "2015-06-22", "close": 39.077682, "volume": 616784.0}, {"date": "2015-06-23", "close": 33.766502, "volume": 2672833.0}, {"date": "2015-06-24", "close": 30.795842, "volume": 3204678.0}, {"date": "2015-06-25", "close": 30.669814, "volume": 2154817.0}, {"date": "2015-06-26", "close": 31.68704, "volume": 2552367.0}, {"date": "2015-06-29", "close": 30.92187, "volume": 1372745.0}, {"date": "2015-06-30", "close": 30.705822, "volume": 818703.0}, {"date": "2015-07-01", "close": 30.6068, "volume": 799236.0}, {"date": "2015-07-02", "close": 30.6068, "volume": 729826.0}, {"date": "2015-07-03", "close": 30.51678, "volume": 668768.0}, {"date": "2015-07-06", "close": 29.823626, "volume": 554403.0}, {"date": "2015-07-07", "close": 30.624804, "volume": 984848.0}, {"date": "2015-07-08", "close": 29.688596, "volume": 686416.0}, {"date": "2015-07-09", "close": 29.652588, "volume": 488775.0}, {"date": "2015-07-10", "close": 29.715602, "volume": 532493.0}, {"date": "2015-07-13", "close": 29.7066, "volume": 366422.0}, {"date": "2015-07-14", "close": 30.084684, "volume": 442123.0}, {"date": "2015-07-15", "close": 31.164924, "volume": 784502.0}, {"date": "2015-07-16", "close": 31.507, "volume": 697621.0}, {"date": "2015-07-17", "close": 31.10191, "volume": 785261.0}, {"date": "2015-07-20", "close": 31.263946, "volume": 319138.0}, {"date": "2015-07-21", "close": 32.083128, "volume": 570424.0}, {"date": "2015-07-22", "close": 31.741052, "volume": 611150.0}, {"date": "2015-07-23", "close": 32.263168, "volume": 504771.0}, {"date": "2015-07-24", "close": 32.119136, "volume": 347669.0}, {"date": "2015-07-27", "close": 32.54223, "volume": 397157.0}, {"date": "2015-07-28", "close": 31.86708, "volume": 375725.0}, {"date": "2015-07-29", "close": 32.344186, "volume": 354930.0}, {"date": "2015-07-30", "close": 31.966102, "volume": 525632.0}, {"date": "2015-07-31", "close": 32.065124, "volume": 1013460.0}, {"date": "2015-08-03", "close": 32.173148, "volume": 400873.0}, {"date": "2015-08-04", "close": 30.96688, "volume": 774718.0}, {"date": "2015-08-05", "close": 30.840852, "volume": 662271.0}, {"date": "2015-08-06", "close": 31.047898, "volume": 337434.0}, {"date": "2015-08-07", "close": 30.56179, "volume": 531922.0}, {"date": "2015-08-10", "close": 30.678816, "volume": 488369.0}, {"date": "2015-08-11", "close": 30.687818, "volume": 351997.0}, {"date": "2015-08-12", "close": 29.382528, "volume": 574896.0}, {"date": "2015-08-13", "close": 31.41698, "volume": 1014720.0}, {"date": "2015-08-14", "close": 31.335962, "volume": 330160.0}, {"date": "2015-08-17", "close": 30.822848, "volume": 363714.0}, {"date": "2015-08-18", "close": 30.165702, "volume": 482679.0}, {"date": "2015-08-19", "close": 29.778616, "volume": 397808.0}, {"date": "2015-08-20", "close": 29.679594, "volume": 372592.0}, {"date": "2015-08-21", "close": 28.788396, "volume": 489463.0}, {"date": "2015-08-24", "close": 27.825182, "volume": 883788.0}, {"date": "2015-08-25", "close": 27.798176, "volume": 1391387.0}, {"date": "2015-08-26", "close": 29.067458, "volume": 742252.0}, {"date": "2015-08-27", "close": 32.416202, "volume": 1237008.0}, {"date": "2015-08-28", "close": 32.76728, "volume": 877765.0}, {"date": "2015-08-31", "close": 33.316402, "volume": 804144.0}, {"date": "2015-09-01", "close": 33.316402, "volume": 857932.0}, {"date": "2015-09-02", "close": 33.406422, "volume": 590307.0}, {"date": "2015-09-03", "close": 33.010334, "volume": 563684.0}, {"date": "2015-09-04", "close": 32.884306, "volume": 397819.0}, {"date": "2015-09-07", "close": 31.948098, "volume": 539055.0}, {"date": "2015-09-08", "close": 32.94732, "volume": 253866.0}, {"date": "2015-09-09", "close": 33.514446, "volume": 468609.0}, {"date": "2015-09-10", "close": 32.011112, "volume": 539487.0}, {"date": "2015-09-11", "close": 32.875304, "volume": 325620.0}, {"date": "2015-09-14", "close": 32.983328, "volume": 370983.0}, {"date": "2015-09-15", "close": 32.668258, "volume": 330066.0}, {"date": "2015-09-16", "close": 31.921092, "volume": 350628.0}, {"date": "2015-09-17", "close": 32.569236, "volume": 558450.0}, {"date": "2015-09-18", "close": 33.12736, "volume": 554486.0}, {"date": "2015-09-21", "close": 31.903088, "volume": 363734.0}, {"date": "2015-09-22", "close": 31.903088, "volume": 331144.0}, {"date": "2015-09-23", "close": 30.768836, "volume": 783596.0}, {"date": "2015-09-24", "close": 30.69682, "volume": 836824.0}, {"date": "2015-09-25", "close": 31.894086, "volume": 689786.0}, {"date": "2015-09-28", "close": 32.875304, "volume": 477216.0}, {"date": "2015-09-29", "close": 31.894086, "volume": 649725.0}, {"date": "2015-09-30", "close": 32.49722, "volume": 447756.0}, {"date": "2015-10-01", "close": 32.76728, "volume": 419343.0}, {"date": "2015-10-02", "close": 33.046342, "volume": 374818.0}, {"date": "2015-10-05", "close": 33.703488, "volume": 239776.0}, {"date": "2015-10-06", "close": 33.559456, "volume": 498493.0}, {"date": "2015-10-07", "close": 34.180594, "volume": 472399.0}, {"date": "2015-10-08", "close": 34.144586, "volume": 469557.0}, {"date": "2015-10-09", "close": 34.666702, "volume": 407925.0}, {"date": "2015-10-12", "close": 34.83774, "volume": 372359.0}, {"date": "2015-10-13", "close": 33.838518, "volume": 393936.0}, {"date": "2015-10-14", "close": 34.513668, "volume": 367185.0}, {"date": "2015-10-15", "close": 34.846742, "volume": 233693.0}, {"date": "2015-10-16", "close": 35.818958, "volume": 607542.0}, {"date": "2015-10-19", "close": 35.170814, "volume": 602954.0}, {"date": "2015-10-20", "close": 35.01778, "volume": 343633.0}, {"date": "2015-10-21", "close": 34.954766, "volume": 669665.0}, {"date": "2015-10-22", "close": 34.819736, "volume": 375879.0}, {"date": "2015-10-23", "close": 35.188818, "volume": 411746.0}, {"date": "2015-10-26", "close": 35.260834, "volume": 757616.0}, {"date": "2015-10-27", "close": 35.116802, "volume": 351752.0}, {"date": "2015-10-28", "close": 34.963768, "volume": 427607.0}, {"date": "2015-10-29", "close": 34.414646, "volume": 264439.0}, {"date": "2015-10-30", "close": 34.16259, "volume": 548321.0}, {"date": "2015-11-02", "close": 33.424426, "volume": 312907.0}, {"date": "2015-11-03", "close": 33.66748, "volume": 416562.0}, {"date": "2015-11-04", "close": 33.928538, "volume": 611870.0}, {"date": "2015-11-05", "close": 33.739496, "volume": 306940.0}, {"date": "2015-11-06", "close": 34.11758, "volume": 421861.0}, {"date": "2015-11-09", "close": 33.703488, "volume": 326917.0}, {"date": "2015-11-10", "close": 33.109356, "volume": 452919.0}, {"date": "2015-11-11", "close": 33.289396, "volume": 550843.0}, {"date": "2015-11-12", "close": 33.748498, "volume": 214982.0}, {"date": "2015-11-13", "close": 32.866302, "volume": 269696.0}, {"date": "2015-11-16", "close": 32.110134, "volume": 241343.0}, {"date": "2015-11-17", "close": 32.686262, "volume": 734119.0}, {"date": "2015-11-18", "close": 33.028338, "volume": 401993.0}, {"date": "2015-11-19", "close": 33.613468, "volume": 406009.0}, {"date": "2015-11-20", "close": 33.055344, "volume": 319104.0}, {"date": "2015-11-23", "close": 33.028338, "volume": 411866.0}, {"date": "2015-11-24", "close": 32.380194, "volume": 340114.0}, {"date": "2015-11-25", "close": 32.533228, "volume": 333285.0}, {"date": "2015-11-26", "close": 32.04712, "volume": 293212.0}, {"date": "2015-11-27", "close": 32.254166, "volume": 302409.0}, {"date": "2015-11-30", "close": 32.389196, "volume": 436449.0}, {"date": "2015-12-01", "close": 33.190374, "volume": 350454.0}, {"date": "2015-12-02", "close": 32.911312, "volume": 405938.0}, {"date": "2015-12-03", "close": 32.596242, "volume": 373109.0}, {"date": "2015-12-04", "close": 31.948098, "volume": 495369.0}, {"date": "2015-12-07", "close": 31.82207, "volume": 338937.0}, {"date": "2015-12-08", "close": 31.939096, "volume": 393786.0}, {"date": "2015-12-09", "close": 31.507, "volume": 586674.0}, {"date": "2015-12-10", "close": 31.164924, "volume": 423657.0}, {"date": "2015-12-11", "close": 31.272948, "volume": 431094.0}, {"date": "2015-12-14", "close": 30.87686, "volume": 297946.0}, {"date": "2015-12-15", "close": 30.750832, "volume": 521320.0}, {"date": "2015-12-16", "close": 31.59702, "volume": 569647.0}, {"date": "2015-12-17", "close": 33.046342, "volume": 679841.0}, {"date": "2015-12-18", "close": 33.478438, "volume": 527632.0}, {"date": "2015-12-21", "close": 33.3074, "volume": 243383.0}, {"date": "2015-12-22", "close": 34.999776, "volume": 478491.0}, {"date": "2015-12-23", "close": 34.38764, "volume": 297361.0}, {"date": "2015-12-24", "close": 34.675704, "volume": 80554.0}, {"date": "2015-12-29", "close": 35.566902, "volume": 345901.0}, {"date": "2015-12-30", "close": 36.008, "volume": 285345.0}, {"date": "2015-12-31", "close": 35.908978, "volume": 153922.0}, {"date": "2016-01-04", "close": 35.719936, "volume": 226890.0}, {"date": "2016-01-05", "close": 36.404088, "volume": 576224.0}, {"date": "2016-01-06", "close": 35.224826, "volume": 385490.0}, {"date": "2016-01-07", "close": 34.711712, "volume": 319152.0}, {"date": "2016-01-08", "close": 34.180594, "volume": 385440.0}, {"date": "2016-01-11", "close": 34.000554, "volume": 333859.0}, {"date": "2016-01-12", "close": 33.80251, "volume": 393419.0}, {"date": "2016-01-13", "close": 34.324626, "volume": 406459.0}, {"date": "2016-01-14", "close": 33.71249, "volume": 311361.0}, {"date": "2016-01-15", "close": 33.514446, "volume": 207278.0}, {"date": "2016-01-18", "close": 33.26239, "volume": 254138.0}, {"date": "2016-01-19", "close": 33.550454, "volume": 231264.0}, {"date": "2016-01-20", "close": 33.631472, "volume": 640194.0}, {"date": "2016-01-21", "close": 34.459656, "volume": 454668.0}, {"date": "2016-01-22", "close": 35.143808, "volume": 314368.0}, {"date": "2016-01-25", "close": 35.215824, "volume": 241442.0}, {"date": "2016-01-27", "close": 35.33285, "volume": 390669.0}, {"date": "2016-01-28", "close": 35.125804, "volume": 322703.0}, {"date": "2016-01-29", "close": 35.179816, "volume": 385720.0}, {"date": "2016-02-01", "close": 36.008, "volume": 489127.0}, {"date": "2016-02-02", "close": 35.82796, "volume": 497158.0}, {"date": "2016-02-03", "close": 35.269836, "volume": 428098.0}, {"date": "2016-02-04", "close": 34.729716, "volume": 379761.0}, {"date": "2016-02-05", "close": 34.6577, "volume": 426933.0}, {"date": "2016-02-08", "close": 35.566902, "volume": 465749.0}, {"date": "2016-02-09", "close": 35.06279, "volume": 325775.0}, {"date": "2016-02-10", "close": 34.486662, "volume": 255066.0}, {"date": "2016-02-11", "close": 34.261612, "volume": 300213.0}, {"date": "2016-02-12", "close": 33.541452, "volume": 369498.0}, {"date": "2016-02-15", "close": 34.756722, "volume": 267286.0}, {"date": "2016-02-16", "close": 35.278838, "volume": 351012.0}, {"date": "2016-02-17", "close": 35.78295, "volume": 261519.0}, {"date": "2016-02-18", "close": 36.449098, "volume": 758265.0}, {"date": "2016-02-19", "close": 36.332072, "volume": 302946.0}, {"date": "2016-02-22", "close": 36.989218, "volume": 374049.0}, {"date": "2016-02-23", "close": 36.4581, "volume": 367386.0}, {"date": "2016-02-24", "close": 36.260056, "volume": 565036.0}, {"date": "2016-02-25", "close": 36.242052, "volume": 544391.0}, {"date": "2016-02-26", "close": 37.49333, "volume": 647363.0}, {"date": "2016-02-29", "close": 37.26828, "volume": 628998.0}, {"date": "2016-03-01", "close": 37.682372, "volume": 475141.0}, {"date": "2016-03-02", "close": 38.12347, "volume": 499348.0}, {"date": "2016-03-03", "close": 39.29373, "volume": 602482.0}, {"date": "2016-03-04", "close": 39.464768, "volume": 777725.0}, {"date": "2016-03-07", "close": 39.050676, "volume": 430163.0}, {"date": "2016-03-08", "close": 38.411534, "volume": 476795.0}, {"date": "2016-03-09", "close": 38.66359, "volume": 307542.0}, {"date": "2016-03-10", "close": 39.131694, "volume": 414816.0}, {"date": "2016-03-11", "close": 39.47377, "volume": 782627.0}, {"date": "2016-03-14", "close": 40.364968, "volume": 453887.0}, {"date": "2016-03-15", "close": 39.78884, "volume": 371576.0}, {"date": "2016-03-16", "close": 39.65381, "volume": 741165.0}, {"date": "2016-03-17", "close": 39.24872, "volume": 851396.0}, {"date": "2016-03-18", "close": 38.807622, "volume": 1286743.0}, {"date": "2016-03-21", "close": 39.050676, "volume": 746937.0}, {"date": "2016-03-22", "close": 38.93365, "volume": 350681.0}, {"date": "2016-03-23", "close": 38.16848, "volume": 1030758.0}, {"date": "2016-03-24", "close": 38.34852, "volume": 459229.0}, {"date": "2016-03-29", "close": 38.015446, "volume": 397804.0}, {"date": "2016-03-30", "close": 38.321514, "volume": 803313.0}, {"date": "2016-03-31", "close": 38.915646, "volume": 419468.0}, {"date": "2016-04-01", "close": 38.150476, "volume": 503810.0}, {"date": "2016-04-04", "close": 38.564568, "volume": 289921.0}, {"date": "2016-04-05", "close": 38.195486, "volume": 352467.0}, {"date": "2016-04-06", "close": 38.375526, "volume": 410644.0}, {"date": "2016-04-07", "close": 36.935206, "volume": 576198.0}, {"date": "2016-04-08", "close": 37.691374, "volume": 437007.0}, {"date": "2016-04-11", "close": 37.53834, "volume": 267772.0}, {"date": "2016-04-12", "close": 37.817402, "volume": 282903.0}, {"date": "2016-04-13", "close": 37.799398, "volume": 218253.0}, {"date": "2016-04-14", "close": 37.484328, "volume": 408972.0}, {"date": "2016-04-15", "close": 37.835406, "volume": 496802.0}, {"date": "2016-04-18", "close": 36.008, "volume": 877455.0}, {"date": "2016-04-19", "close": 36.377082, "volume": 750791.0}, {"date": "2016-04-20", "close": 35.755944, "volume": 579316.0}, {"date": "2016-04-21", "close": 36.287062, "volume": 700212.0}, {"date": "2016-04-22", "close": 35.431872, "volume": 390219.0}, {"date": "2016-04-26", "close": 35.1078, "volume": 384406.0}, {"date": "2016-04-27", "close": 35.305844, "volume": 308578.0}, {"date": "2016-04-28", "close": 35.764946, "volume": 289423.0}, {"date": "2016-04-29", "close": 35.386862, "volume": 399808.0}, {"date": "2016-05-02", "close": 34.92776, "volume": 302716.0}, {"date": "2016-05-03", "close": 34.189596, "volume": 938225.0}, {"date": "2016-05-04", "close": 34.036562, "volume": 677204.0}, {"date": "2016-05-05", "close": 34.29762, "volume": 343548.0}, {"date": "2016-05-06", "close": 35.5579, "volume": 750507.0}, {"date": "2016-05-09", "close": 35.089796, "volume": 635575.0}, {"date": "2016-05-10", "close": 36.36808, "volume": 814077.0}, {"date": "2016-05-11", "close": 35.251832, "volume": 709482.0}, {"date": "2016-05-12", "close": 34.846742, "volume": 478308.0}, {"date": "2016-05-13", "close": 34.189596, "volume": 807001.0}, {"date": "2016-05-16", "close": 33.66748, "volume": 436024.0}, {"date": "2016-05-17", "close": 33.064346, "volume": 565880.0}, {"date": "2016-05-18", "close": 32.31718, "volume": 972028.0}, {"date": "2016-05-19", "close": 31.32696, "volume": 923518.0}, {"date": "2016-05-20", "close": 33.163368, "volume": 955687.0}, {"date": "2016-05-23", "close": 30.20171, "volume": 1848888.0}, {"date": "2016-05-24", "close": 28.698376, "volume": 3632395.0}, {"date": "2016-05-25", "close": 29.52656, "volume": 2580432.0}, {"date": "2016-05-26", "close": 29.697598, "volume": 1454385.0}, {"date": "2016-05-27", "close": 29.517558, "volume": 1063580.0}, {"date": "2016-05-30", "close": 29.03145, "volume": 1067327.0}, {"date": "2016-05-31", "close": 28.455322, "volume": 1269380.0}, {"date": "2016-06-01", "close": 28.122248, "volume": 1285268.0}, {"date": "2016-06-02", "close": 27.564124, "volume": 1268180.0}, {"date": "2016-06-03", "close": 28.095242, "volume": 638626.0}, {"date": "2016-06-06", "close": 27.825182, "volume": 758133.0}, {"date": "2016-06-07", "close": 28.437318, "volume": 950500.0}, {"date": "2016-06-08", "close": 29.058456, "volume": 1173196.0}, {"date": "2016-06-09", "close": 28.770392, "volume": 1020475.0}, {"date": "2016-06-10", "close": 28.98644, "volume": 703617.0}, {"date": "2016-06-14", "close": 28.329294, "volume": 604675.0}, {"date": "2016-06-15", "close": 27.77117, "volume": 682325.0}, {"date": "2016-06-16", "close": 28.347298, "volume": 664599.0}, {"date": "2016-06-17", "close": 28.554344, "volume": 742823.0}, {"date": "2016-06-20", "close": 28.869414, "volume": 379679.0}, {"date": "2016-06-21", "close": 29.202488, "volume": 591293.0}, {"date": "2016-06-22", "close": 29.03145, "volume": 413694.0}, {"date": "2016-06-23", "close": 29.03145, "volume": 663085.0}, {"date": "2016-06-24", "close": 27.924204, "volume": 949019.0}, {"date": "2016-06-27", "close": 27.63614, "volume": 886591.0}, {"date": "2016-06-28", "close": 26.91598, "volume": 632162.0}, {"date": "2016-06-29", "close": 27.72616, "volume": 589530.0}, {"date": "2016-06-30", "close": 28.428316, "volume": 470238.0}, {"date": "2016-07-01", "close": 28.67137, "volume": 552406.0}, {"date": "2016-07-04", "close": 28.3563, "volume": 334165.0}, {"date": "2016-07-05", "close": 27.870192, "volume": 402210.0}, {"date": "2016-07-06", "close": 27.63614, "volume": 303365.0}, {"date": "2016-07-07", "close": 27.573126, "volume": 438179.0}, {"date": "2016-07-08", "close": 27.645142, "volume": 282177.0}, {"date": "2016-07-11", "close": 28.284284, "volume": 277233.0}, {"date": "2016-07-12", "close": 28.67137, "volume": 371986.0}, {"date": "2016-07-13", "close": 28.977438, "volume": 413206.0}, {"date": "2016-07-14", "close": 28.788396, "volume": 301098.0}, {"date": "2016-07-15", "close": 29.067458, "volume": 262724.0}, {"date": "2016-07-18", "close": 28.734384, "volume": 348265.0}, {"date": "2016-07-19", "close": 28.905422, "volume": 266276.0}, {"date": "2016-07-20", "close": 28.914424, "volume": 388356.0}, {"date": "2016-07-21", "close": 29.517558, "volume": 439657.0}, {"date": "2016-07-22", "close": 28.680372, "volume": 573172.0}, {"date": "2016-07-25", "close": 28.17626, "volume": 630788.0}, {"date": "2016-07-26", "close": 27.933206, "volume": 544976.0}, {"date": "2016-07-27", "close": 28.04123, "volume": 332368.0}, {"date": "2016-07-28", "close": 28.3563, "volume": 415595.0}, {"date": "2016-07-29", "close": 28.977438, "volume": 519804.0}, {"date": "2016-08-01", "close": 28.797398, "volume": 286947.0}, {"date": "2016-08-02", "close": 28.698376, "volume": 370811.0}, {"date": "2016-08-03", "close": 28.08624, "volume": 434537.0}, {"date": "2016-08-04", "close": 27.780172, "volume": 592527.0}, {"date": "2016-08-05", "close": 28.509334, "volume": 356975.0}, {"date": "2016-08-08", "close": 30.06668, "volume": 911462.0}, {"date": "2016-08-09", "close": 29.994664, "volume": 644919.0}, {"date": "2016-08-10", "close": 29.679594, "volume": 283137.0}, {"date": "2016-08-11", "close": 30.012668, "volume": 370147.0}, {"date": "2016-08-12", "close": 30.858856, "volume": 789685.0}, {"date": "2016-08-15", "close": 31.59702, "volume": 636001.0}, {"date": "2016-08-16", "close": 32.00211, "volume": 783454.0}, {"date": "2016-08-17", "close": 32.830294, "volume": 1033125.0}, {"date": "2016-08-18", "close": 31.840074, "volume": 542970.0}, {"date": "2016-08-19", "close": 31.55201, "volume": 397284.0}, {"date": "2016-08-22", "close": 31.488996, "volume": 442868.0}, {"date": "2016-08-23", "close": 32.09213, "volume": 652717.0}, {"date": "2016-08-24", "close": 32.4072, "volume": 427788.0}, {"date": "2016-08-25", "close": 32.614246, "volume": 1161297.0}, {"date": "2016-08-26", "close": 33.613468, "volume": 1510412.0}, {"date": "2016-08-29", "close": 33.955544, "volume": 616712.0}, {"date": "2016-08-30", "close": 33.39742, "volume": 634335.0}, {"date": "2016-08-31", "close": 33.17237, "volume": 556387.0}, {"date": "2016-09-01", "close": 31.795064, "volume": 1024189.0}, {"date": "2016-09-02", "close": 32.128138, "volume": 598567.0}, {"date": "2016-09-05", "close": 31.975104, "volume": 385492.0}, {"date": "2016-09-06", "close": 32.074126, "volume": 363291.0}, {"date": "2016-09-07", "close": 32.380194, "volume": 762702.0}, {"date": "2016-09-08", "close": 32.875304, "volume": 497794.0}, {"date": "2016-09-09", "close": 33.370414, "volume": 527972.0}, {"date": "2016-09-12", "close": 33.100354, "volume": 420087.0}, {"date": "2016-09-13", "close": 33.649476, "volume": 683886.0}, {"date": "2016-09-14", "close": 32.740274, "volume": 933162.0}, {"date": "2016-09-15", "close": 31.398976, "volume": 714172.0}, {"date": "2016-09-16", "close": 31.849076, "volume": 588733.0}, {"date": "2016-09-19", "close": 31.380972, "volume": 156815.0}, {"date": "2016-09-20", "close": 32.110134, "volume": 550170.0}, {"date": "2016-09-21", "close": 31.82207, "volume": 354802.0}, {"date": "2016-09-22", "close": 31.993108, "volume": 289653.0}, {"date": "2016-09-23", "close": 32.776282, "volume": 634676.0}, {"date": "2016-09-26", "close": 33.12736, "volume": 287925.0}, {"date": "2016-09-27", "close": 32.515224, "volume": 386041.0}, {"date": "2016-09-28", "close": 32.506222, "volume": 435148.0}, {"date": "2016-09-29", "close": 32.36219, "volume": 290172.0}, {"date": "2016-09-30", "close": 32.749276, "volume": 555826.0}, {"date": "2016-10-03", "close": 32.90231, "volume": 184042.0}, {"date": "2016-10-04", "close": 32.848298, "volume": 531549.0}, {"date": "2016-10-05", "close": 32.533228, "volume": 496705.0}, {"date": "2016-10-06", "close": 32.650254, "volume": 354079.0}, {"date": "2016-10-07", "close": 32.515224, "volume": 450889.0}, {"date": "2016-10-10", "close": 32.110134, "volume": 236876.0}, {"date": "2016-10-11", "close": 31.948098, "volume": 298841.0}, {"date": "2016-10-12", "close": 32.254166, "volume": 1052064.0}, {"date": "2016-10-13", "close": 32.00211, "volume": 291840.0}, {"date": "2016-10-14", "close": 32.101132, "volume": 413341.0}, {"date": "2016-10-17", "close": 31.41698, "volume": 973406.0}, {"date": "2016-10-18", "close": 30.87686, "volume": 700832.0}, {"date": "2016-10-19", "close": 31.849076, "volume": 710860.0}, {"date": "2016-10-20", "close": 31.380972, "volume": 235278.0}, {"date": "2016-10-21", "close": 31.452988, "volume": 419650.0}, {"date": "2016-10-24", "close": 31.047898, "volume": 351671.0}, {"date": "2016-10-25", "close": 31.209934, "volume": 257388.0}, {"date": "2016-10-26", "close": 30.570792, "volume": 424806.0}, {"date": "2016-10-27", "close": 30.624804, "volume": 453052.0}, {"date": "2016-10-28", "close": 30.750832, "volume": 258163.0}, {"date": "2016-10-31", "close": 30.489774, "volume": 490964.0}, {"date": "2016-11-01", "close": 30.327738, "volume": 320888.0}, {"date": "2016-11-02", "close": 29.850632, "volume": 486264.0}, {"date": "2016-11-03", "close": 29.66159, "volume": 320623.0}, {"date": "2016-11-04", "close": 27.27606, "volume": 1671306.0}, {"date": "2016-11-07", "close": 27.258056, "volume": 823474.0}, {"date": "2016-11-08", "close": 26.978994, "volume": 436831.0}, {"date": "2016-11-09", "close": 26.582906, "volume": 736699.0}, {"date": "2016-11-10", "close": 27.204044, "volume": 428828.0}, {"date": "2016-11-11", "close": 27.402088, "volume": 528033.0}, {"date": "2016-11-14", "close": 27.006, "volume": 438907.0}, {"date": "2016-11-15", "close": 27.18604, "volume": 346012.0}, {"date": "2016-11-16", "close": 26.771948, "volume": 524365.0}, {"date": "2016-11-17", "close": 26.816958, "volume": 319625.0}, {"date": "2016-11-18", "close": 27.015002, "volume": 345270.0}, {"date": "2016-11-21", "close": 27.05101, "volume": 246652.0}, {"date": "2016-11-22", "close": 27.77117, "volume": 390332.0}, {"date": "2016-11-23", "close": 28.545342, "volume": 598331.0}, {"date": "2016-11-24", "close": 28.869414, "volume": 368958.0}, {"date": "2016-11-25", "close": 29.16648, "volume": 316953.0}, {"date": "2016-11-28", "close": 29.52656, "volume": 448216.0}, {"date": "2016-11-29", "close": 29.66159, "volume": 444528.0}, {"date": "2016-11-30", "close": 30.06668, "volume": 602368.0}, {"date": "2016-12-01", "close": 29.97666, "volume": 332147.0}, {"date": "2016-12-02", "close": 29.625582, "volume": 554868.0}, {"date": "2016-12-05", "close": 28.662368, "volume": 216159.0}, {"date": "2016-12-06", "close": 28.49133, "volume": 547854.0}, {"date": "2016-12-07", "close": 29.2565, "volume": 321248.0}, {"date": "2016-12-08", "close": 29.553566, "volume": 147937.0}, {"date": "2016-12-09", "close": 29.697598, "volume": 312799.0}, {"date": "2016-12-12", "close": 27.420092, "volume": 1175161.0}, {"date": "2016-12-13", "close": 27.240052, "volume": 578251.0}, {"date": "2016-12-14", "close": 27.474104, "volume": 696832.0}, {"date": "2016-12-15", "close": 27.27606, "volume": 414646.0}, {"date": "2016-12-16", "close": 27.834184, "volume": 434711.0}, {"date": "2016-12-19", "close": 28.08624, "volume": 316101.0}, {"date": "2016-12-20", "close": 28.31129, "volume": 250999.0}, {"date": "2016-12-21", "close": 28.22127, "volume": 372605.0}, {"date": "2016-12-22", "close": 28.113246, "volume": 257251.0}, {"date": "2016-12-23", "close": 28.077238, "volume": 165034.0}, {"date": "2016-12-28", "close": 28.26628, "volume": 229922.0}, {"date": "2016-12-29", "close": 28.608356, "volume": 207024.0}, {"date": "2016-12-30", "close": 28.17626, "volume": 170283.0}, {"date": "2017-01-03", "close": 28.608356, "volume": 250232.0}, {"date": "2017-01-04", "close": 28.509334, "volume": 260087.0}, {"date": "2017-01-05", "close": 28.599354, "volume": 154660.0}, {"date": "2017-01-06", "close": 28.698376, "volume": 269846.0}, {"date": "2017-01-09", "close": 29.022448, "volume": 647608.0}, {"date": "2017-01-10", "close": 28.62636, "volume": 297193.0}, {"date": "2017-01-11", "close": 28.707378, "volume": 177758.0}, {"date": "2017-01-12", "close": 28.869414, "volume": 335838.0}, {"date": "2017-01-13", "close": 28.689374, "volume": 221307.0}, {"date": "2017-01-16", "close": 28.67137, "volume": 266215.0}, {"date": "2017-01-17", "close": 28.284284, "volume": 273436.0}, {"date": "2017-01-18", "close": 28.40131, "volume": 244250.0}, {"date": "2017-01-19", "close": 28.122248, "volume": 279577.0}, {"date": "2017-01-20", "close": 27.987218, "volume": 277322.0}, {"date": "2017-01-23", "close": 27.249054, "volume": 512383.0}, {"date": "2017-01-24", "close": 26.96099, "volume": 635623.0}, {"date": "2017-01-25", "close": 27.294064, "volume": 330344.0}, {"date": "2017-01-27", "close": 27.483106, "volume": 209392.0}, {"date": "2017-01-30", "close": 27.27606, "volume": 147949.0}, {"date": "2017-01-31", "close": 26.951988, "volume": 351961.0}, {"date": "2017-02-01", "close": 26.942986, "volume": 270170.0}, {"date": "2017-02-02", "close": 26.438874, "volume": 658515.0}, {"date": "2017-02-03", "close": 26.519892, "volume": 290427.0}, {"date": "2017-02-06", "close": 26.249832, "volume": 339467.0}, {"date": "2017-02-07", "close": 26.357856, "volume": 322779.0}, {"date": "2017-02-08", "close": 26.528894, "volume": 212207.0}, {"date": "2017-02-09", "close": 26.69093, "volume": 694671.0}, {"date": "2017-02-10", "close": 27.4561, "volume": 911550.0}, {"date": "2017-02-13", "close": 27.59113, "volume": 674671.0}, {"date": "2017-02-14", "close": 27.9062, "volume": 585842.0}, {"date": "2017-02-15", "close": 27.63614, "volume": 531611.0}, {"date": "2017-02-16", "close": 27.303066, "volume": 488072.0}, {"date": "2017-02-17", "close": 27.060012, "volume": 577140.0}, {"date": "2017-02-20", "close": 27.18604, "volume": 274788.0}, {"date": "2017-02-21", "close": 27.330072, "volume": 422128.0}, {"date": "2017-02-22", "close": 27.27606, "volume": 480603.0}, {"date": "2017-02-23", "close": 26.861968, "volume": 1750870.0}, {"date": "2017-02-24", "close": 26.879972, "volume": 1130242.0}, {"date": "2017-02-27", "close": 26.339852, "volume": 669197.0}, {"date": "2017-02-28", "close": 25.961768, "volume": 730816.0}, {"date": "2017-03-01", "close": 25.502666, "volume": 594228.0}, {"date": "2017-03-02", "close": 25.637696, "volume": 392855.0}, {"date": "2017-03-03", "close": 25.583684, "volume": 423350.0}, {"date": "2017-03-06", "close": 25.484662, "volume": 429320.0}, {"date": "2017-03-07", "close": 25.403644, "volume": 346583.0}, {"date": "2017-03-08", "close": 26.006778, "volume": 487697.0}, {"date": "2017-03-09", "close": 25.97077, "volume": 274583.0}, {"date": "2017-03-10", "close": 26.951988, "volume": 665585.0}, {"date": "2017-03-13", "close": 26.609912, "volume": 505861.0}, {"date": "2017-03-14", "close": 26.636918, "volume": 260842.0}, {"date": "2017-03-15", "close": 26.294842, "volume": 568900.0}, {"date": "2017-03-16", "close": 26.501888, "volume": 339061.0}, {"date": "2017-03-17", "close": 25.952766, "volume": 996042.0}, {"date": "2017-03-20", "close": 25.74572, "volume": 312374.0}, {"date": "2017-03-21", "close": 25.997776, "volume": 360084.0}, {"date": "2017-03-22", "close": 25.547676, "volume": 372378.0}, {"date": "2017-03-23", "close": 25.376638, "volume": 348865.0}, {"date": "2017-03-24", "close": 25.682706, "volume": 243619.0}, {"date": "2017-03-27", "close": 25.448654, "volume": 277701.0}, {"date": "2017-03-28", "close": 25.763724, "volume": 304191.0}, {"date": "2017-03-29", "close": 26.357856, "volume": 314820.0}, {"date": "2017-03-30", "close": 26.042786, "volume": 304552.0}, {"date": "2017-03-31", "close": 25.997776, "volume": 460383.0}, {"date": "2017-04-03", "close": 26.231828, "volume": 221135.0}, {"date": "2017-04-04", "close": 25.88075, "volume": 268947.0}, {"date": "2017-04-05", "close": 26.01578, "volume": 267223.0}, {"date": "2017-04-06", "close": 25.898754, "volume": 357637.0}, {"date": "2017-04-07", "close": 26.28584, "volume": 419085.0}, {"date": "2017-04-10", "close": 27.249054, "volume": 716255.0}, {"date": "2017-04-11", "close": 27.618136, "volume": 684502.0}, {"date": "2017-04-12", "close": 27.9062, "volume": 695709.0}, {"date": "2017-04-13", "close": 28.077238, "volume": 279891.0}, {"date": "2017-04-18", "close": 27.825182, "volume": 374168.0}, {"date": "2017-04-19", "close": 27.942208, "volume": 411023.0}, {"date": "2017-04-20", "close": 27.987218, "volume": 557939.0}, {"date": "2017-04-21", "close": 28.53634, "volume": 890879.0}, {"date": "2017-04-24", "close": 28.8064, "volume": 387605.0}, {"date": "2017-04-26", "close": 28.887418, "volume": 599054.0}, {"date": "2017-04-27", "close": 28.662368, "volume": 324696.0}, {"date": "2017-04-28", "close": 28.31129, "volume": 612028.0}, {"date": "2017-05-01", "close": 28.905422, "volume": 325597.0}, {"date": "2017-05-02", "close": 28.950432, "volume": 773309.0}, {"date": "2017-05-03", "close": 29.355522, "volume": 336252.0}, {"date": "2017-05-04", "close": 31.0569, "volume": 1020938.0}, {"date": "2017-05-05", "close": 31.966102, "volume": 1133005.0}, {"date": "2017-05-08", "close": 32.281172, "volume": 717067.0}, {"date": "2017-05-09", "close": 32.99233, "volume": 1194341.0}, {"date": "2017-05-10", "close": 32.875304, "volume": 1287860.0}, {"date": "2017-05-11", "close": 32.13714, "volume": 850284.0}, {"date": "2017-05-12", "close": 31.82207, "volume": 535879.0}, {"date": "2017-05-15", "close": 32.371192, "volume": 711581.0}, {"date": "2017-05-16", "close": 33.334406, "volume": 931443.0}, {"date": "2017-05-17", "close": 33.001332, "volume": 372008.0}, {"date": "2017-05-18", "close": 32.425204, "volume": 640713.0}, {"date": "2017-05-19", "close": 32.49722, "volume": 321134.0}, {"date": "2017-05-22", "close": 33.010334, "volume": 418196.0}, {"date": "2017-05-23", "close": 33.289396, "volume": 370553.0}, {"date": "2017-05-24", "close": 33.451432, "volume": 460493.0}, {"date": "2017-05-25", "close": 33.08235, "volume": 405361.0}, {"date": "2017-05-26", "close": 32.110134, "volume": 824592.0}, {"date": "2017-05-29", "close": 32.49722, "volume": 592446.0}, {"date": "2017-05-30", "close": 32.371192, "volume": 309909.0}, {"date": "2017-05-31", "close": 32.191152, "volume": 584870.0}, {"date": "2017-06-01", "close": 33.03734, "volume": 647358.0}, {"date": "2017-06-02", "close": 33.496442, "volume": 718527.0}, {"date": "2017-06-05", "close": 33.766502, "volume": 325006.0}, {"date": "2017-06-06", "close": 32.4072, "volume": 1169702.0}, {"date": "2017-06-07", "close": 31.59702, "volume": 810381.0}, {"date": "2017-06-08", "close": 32.083128, "volume": 440986.0}, {"date": "2017-06-09", "close": 32.27217, "volume": 260978.0}, {"date": "2017-06-13", "close": 32.794286, "volume": 512110.0}, {"date": "2017-06-14", "close": 33.3074, "volume": 420788.0}, {"date": "2017-06-15", "close": 33.48744, "volume": 533475.0}, {"date": "2017-06-16", "close": 33.7575, "volume": 470949.0}, {"date": "2017-06-19", "close": 33.163368, "volume": 286798.0}, {"date": "2017-06-20", "close": 33.568458, "volume": 358138.0}, {"date": "2017-06-21", "close": 33.80251, "volume": 335766.0}, {"date": "2017-06-22", "close": 34.324626, "volume": 325654.0}, {"date": "2017-06-23", "close": 34.621692, "volume": 281857.0}, {"date": "2017-06-26", "close": 35.404866, "volume": 460594.0}, {"date": "2017-06-27", "close": 35.458878, "volume": 434473.0}, {"date": "2017-06-28", "close": 35.881972, "volume": 354468.0}, {"date": "2017-06-29", "close": 35.890974, "volume": 426605.0}, {"date": "2017-06-30", "close": 34.47766, "volume": 1034700.0}, {"date": "2017-07-03", "close": 34.990774, "volume": 320230.0}, {"date": "2017-07-04", "close": 35.971992, "volume": 482565.0}, {"date": "2017-07-05", "close": 39.69882, "volume": 2139666.0}, {"date": "2017-07-06", "close": 39.221714, "volume": 1796330.0}, {"date": "2017-07-07", "close": 39.176704, "volume": 1044196.0}, {"date": "2017-07-10", "close": 40.445986, "volume": 1000519.0}, {"date": "2017-07-11", "close": 40.32896, "volume": 708112.0}, {"date": "2017-07-12", "close": 39.6088, "volume": 659357.0}, {"date": "2017-07-13", "close": 39.69882, "volume": 460615.0}, {"date": "2017-07-14", "close": 39.761834, "volume": 532328.0}, {"date": "2017-07-17", "close": 39.851854, "volume": 612324.0}, {"date": "2017-07-18", "close": 39.572792, "volume": 407026.0}, {"date": "2017-07-19", "close": 39.24872, "volume": 269114.0}, {"date": "2017-07-20", "close": 38.600576, "volume": 884853.0}, {"date": "2017-07-21", "close": 38.474548, "volume": 386071.0}, {"date": "2017-07-24", "close": 38.447542, "volume": 323962.0}, {"date": "2017-07-25", "close": 39.815846, "volume": 752466.0}, {"date": "2017-07-26", "close": 39.275726, "volume": 493634.0}, {"date": "2017-07-27", "close": 38.66359, "volume": 426420.0}, {"date": "2017-07-28", "close": 38.546564, "volume": 525902.0}, {"date": "2017-07-31", "close": 39.1587, "volume": 298871.0}, {"date": "2017-08-01", "close": 40.59902, "volume": 810557.0}, {"date": "2017-08-02", "close": 39.96888, "volume": 408944.0}, {"date": "2017-08-03", "close": 41.355188, "volume": 768090.0}, {"date": "2017-08-04", "close": 40.932094, "volume": 311792.0}, {"date": "2017-08-07", "close": 41.13914, "volume": 225398.0}, {"date": "2017-08-08", "close": 41.31918, "volume": 619198.0}, {"date": "2017-08-09", "close": 40.806066, "volume": 444578.0}, {"date": "2017-08-10", "close": 40.77906, "volume": 308456.0}, {"date": "2017-08-11", "close": 40.292952, "volume": 644141.0}, {"date": "2017-08-14", "close": 40.536006, "volume": 230568.0}, {"date": "2017-08-15", "close": 40.77906, "volume": 317646.0}, {"date": "2017-08-16", "close": 41.76928, "volume": 373878.0}, {"date": "2017-08-17", "close": 42.615468, "volume": 561121.0}, {"date": "2017-08-18", "close": 41.598242, "volume": 372332.0}, {"date": "2017-08-21", "close": 41.27417, "volume": 398945.0}, {"date": "2017-08-22", "close": 40.761056, "volume": 338002.0}, {"date": "2017-08-23", "close": 39.941874, "volume": 1016941.0}, {"date": "2017-08-24", "close": 44.19982, "volume": 1983425.0}, {"date": "2017-08-25", "close": 44.172814, "volume": 1477106.0}, {"date": "2017-08-28", "close": 44.532894, "volume": 528922.0}, {"date": "2017-08-29", "close": 44.460878, "volume": 368022.0}, {"date": "2017-08-30", "close": 43.902754, "volume": 394823.0}, {"date": "2017-08-31", "close": 43.52467, "volume": 556982.0}, {"date": "2017-09-01", "close": 43.506666, "volume": 281784.0}, {"date": "2017-09-04", "close": 43.02956, "volume": 341752.0}, {"date": "2017-09-05", "close": 43.092574, "volume": 407627.0}, {"date": "2017-09-06", "close": 43.875748, "volume": 673135.0}, {"date": "2017-09-07", "close": 43.263612, "volume": 490179.0}, {"date": "2017-09-08", "close": 43.128582, "volume": 618155.0}, {"date": "2017-09-11", "close": 43.002554, "volume": 449011.0}, {"date": "2017-09-12", "close": 43.155588, "volume": 495152.0}, {"date": "2017-09-13", "close": 42.750498, "volume": 433514.0}, {"date": "2017-09-14", "close": 41.72427, "volume": 613583.0}, {"date": "2017-09-15", "close": 41.103132, "volume": 453687.0}, {"date": "2017-09-18", "close": 41.193152, "volume": 408084.0}, {"date": "2017-09-19", "close": 40.049898, "volume": 438537.0}, {"date": "2017-09-20", "close": 39.83385, "volume": 486994.0}, {"date": "2017-09-21", "close": 39.69882, "volume": 479401.0}, {"date": "2017-09-22", "close": 39.491774, "volume": 504270.0}, {"date": "2017-09-25", "close": 39.770836, "volume": 516719.0}, {"date": "2017-09-26", "close": 39.842852, "volume": 300923.0}, {"date": "2017-09-27", "close": 40.184928, "volume": 276722.0}, {"date": "2017-09-28", "close": 40.32896, "volume": 490781.0}, {"date": "2017-09-29", "close": 40.518002, "volume": 601447.0}, {"date": "2017-10-02", "close": 40.851076, "volume": 188227.0}, {"date": "2017-10-03", "close": 41.130138, "volume": 327168.0}, {"date": "2017-10-04", "close": 40.0589, "volume": 361335.0}, {"date": "2017-10-05", "close": 39.509778, "volume": 446279.0}, {"date": "2017-10-06", "close": 39.275726, "volume": 322435.0}, {"date": "2017-10-09", "close": 39.6088, "volume": 356342.0}, {"date": "2017-10-10", "close": 39.29373, "volume": 267970.0}, {"date": "2017-10-11", "close": 40.887084, "volume": 562543.0}, {"date": "2017-10-12", "close": 40.941096, "volume": 455953.0}, {"date": "2017-10-13", "close": 40.986106, "volume": 300786.0}, {"date": "2017-10-16", "close": 40.445986, "volume": 370835.0}, {"date": "2017-10-17", "close": 40.887084, "volume": 336627.0}, {"date": "2017-10-18", "close": 40.905088, "volume": 344413.0}, {"date": "2017-10-19", "close": 40.905088, "volume": 223182.0}, {"date": "2017-10-20", "close": 42.327404, "volume": 442404.0}, {"date": "2017-10-23", "close": 41.823292, "volume": 418421.0}, {"date": "2017-10-24", "close": 42.255388, "volume": 418338.0}, {"date": "2017-10-25", "close": 42.705488, "volume": 353306.0}, {"date": "2017-10-26", "close": 42.80451, "volume": 437903.0}, {"date": "2017-10-27", "close": 42.876526, "volume": 288105.0}, {"date": "2017-10-30", "close": 42.17437, "volume": 370150.0}, {"date": "2017-10-31", "close": 42.12936, "volume": 206218.0}, {"date": "2017-11-01", "close": 42.300398, "volume": 315444.0}, {"date": "2017-11-02", "close": 41.751276, "volume": 215853.0}, {"date": "2017-11-03", "close": 42.543452, "volume": 282557.0}, {"date": "2017-11-06", "close": 42.48944, "volume": 347065.0}, {"date": "2017-11-07", "close": 42.480438, "volume": 462349.0}, {"date": "2017-11-08", "close": 41.886306, "volume": 445110.0}, {"date": "2017-11-09", "close": 42.71449, "volume": 585824.0}, {"date": "2017-11-10", "close": 42.381416, "volume": 392183.0}, {"date": "2017-11-13", "close": 42.120358, "volume": 457914.0}, {"date": "2017-11-14", "close": 41.81429, "volume": 596712.0}, {"date": "2017-11-15", "close": 42.26439, "volume": 448866.0}, {"date": "2017-11-16", "close": 43.011556, "volume": 413067.0}, {"date": "2017-11-17", "close": 43.227604, "volume": 253545.0}, {"date": "2017-11-20", "close": 42.741496, "volume": 223819.0}, {"date": "2017-11-21", "close": 43.002554, "volume": 356246.0}, {"date": "2017-11-22", "close": 42.62447, "volume": 574596.0}, {"date": "2017-11-23", "close": 41.517224, "volume": 384048.0}, {"date": "2017-11-24", "close": 40.932094, "volume": 491937.0}, {"date": "2017-11-27", "close": 40.23894, "volume": 445674.0}, {"date": "2017-11-28", "close": 40.41898, "volume": 501135.0}, {"date": "2017-11-29", "close": 40.46399, "volume": 486639.0}, {"date": "2017-11-30", "close": 40.292952, "volume": 746397.0}, {"date": "2017-12-01", "close": 39.83385, "volume": 460901.0}, {"date": "2017-12-04", "close": 39.38375, "volume": 516985.0}, {"date": "2017-12-05", "close": 39.1587, "volume": 395695.0}, {"date": "2017-12-06", "close": 39.29373, "volume": 562587.0}, {"date": "2017-12-07", "close": 40.454988, "volume": 509784.0}, {"date": "2017-12-08", "close": 41.040118, "volume": 558288.0}, {"date": "2017-12-11", "close": 40.833072, "volume": 359142.0}, {"date": "2017-12-12", "close": 39.752832, "volume": 293265.0}, {"date": "2017-12-13", "close": 40.130916, "volume": 392441.0}, {"date": "2017-12-14", "close": 40.518002, "volume": 328216.0}, {"date": "2017-12-15", "close": 40.743052, "volume": 469782.0}, {"date": "2017-12-18", "close": 40.184928, "volume": 269847.0}, {"date": "2017-12-19", "close": 39.860856, "volume": 328318.0}, {"date": "2017-12-20", "close": 40.32896, "volume": 336957.0}, {"date": "2017-12-21", "close": 40.301954, "volume": 460697.0}, {"date": "2017-12-22", "close": 40.19393, "volume": 304098.0}, {"date": "2017-12-27", "close": 39.83385, "volume": 127535.0}, {"date": "2017-12-28", "close": 39.887862, "volume": 125087.0}, {"date": "2017-12-29", "close": 39.824848, "volume": 253142.0}, {"date": "2018-01-02", "close": 39.42876, "volume": 201599.0}, {"date": "2018-01-03", "close": 39.329738, "volume": 169291.0}, {"date": "2018-01-04", "close": 39.590796, "volume": 238366.0}, {"date": "2018-01-05", "close": 39.662812, "volume": 239931.0}, {"date": "2018-01-08", "close": 39.69882, "volume": 249662.0}, {"date": "2018-01-09", "close": 39.65381, "volume": 185039.0}, {"date": "2018-01-10", "close": 39.104688, "volume": 209497.0}, {"date": "2018-01-11", "close": 40.346964, "volume": 393194.0}, {"date": "2018-01-12", "close": 40.86908, "volume": 361601.0}, {"date": "2018-01-15", "close": 41.09413, "volume": 259350.0}, {"date": "2018-01-16", "close": 41.427204, "volume": 258915.0}, {"date": "2018-01-17", "close": 41.99433, "volume": 426103.0}, {"date": "2018-01-18", "close": 42.165368, "volume": 285411.0}, {"date": "2018-01-19", "close": 43.956766, "volume": 1031394.0}, {"date": "2018-01-22", "close": 45.163034, "volume": 577953.0}, {"date": "2018-01-23", "close": 45.388084, "volume": 431640.0}, {"date": "2018-01-24", "close": 45.091018, "volume": 341808.0}, {"date": "2018-01-25", "close": 45.613134, "volume": 512127.0}, {"date": "2018-01-29", "close": 45.388084, "volume": 309583.0}, {"date": "2018-01-30", "close": 45.55012, "volume": 449830.0}, {"date": "2018-01-31", "close": 45.937206, "volume": 657296.0}, {"date": "2018-02-01", "close": 46.828404, "volume": 689125.0}, {"date": "2018-02-02", "close": 47.359522, "volume": 485642.0}, {"date": "2018-02-05", "close": 46.756388, "volume": 364501.0}, {"date": "2018-02-06", "close": 44.685928, "volume": 550971.0}, {"date": "2018-02-07", "close": 45.379082, "volume": 489465.0}, {"date": "2018-02-08", "close": 45.73016, "volume": 556393.0}, {"date": "2018-02-09", "close": 44.937984, "volume": 375643.0}, {"date": "2018-02-12", "close": 44.577904, "volume": 282102.0}, {"date": "2018-02-13", "close": 45.19004, "volume": 758040.0}, {"date": "2018-02-14", "close": 44.622914, "volume": 1200639.0}, {"date": "2018-02-15", "close": 44.217824, "volume": 458056.0}, {"date": "2018-02-16", "close": 43.731716, "volume": 292722.0}, {"date": "2018-02-19", "close": 43.587684, "volume": 305578.0}, {"date": "2018-02-20", "close": 43.47966, "volume": 254830.0}, {"date": "2018-02-21", "close": 45.073014, "volume": 413423.0}, {"date": "2018-02-22", "close": 49.745052, "volume": 2249091.0}, {"date": "2018-02-23", "close": 50.690262, "volume": 1113579.0}, {"date": "2018-02-26", "close": 51.49144, "volume": 707902.0}, {"date": "2018-02-27", "close": 52.12158, "volume": 1080684.0}, {"date": "2018-02-28", "close": 52.022558, "volume": 881671.0}, {"date": "2018-03-01", "close": 52.004554, "volume": 724843.0}, {"date": "2018-03-02", "close": 50.519224, "volume": 546565.0}, {"date": "2018-03-05", "close": 49.862078, "volume": 571444.0}, {"date": "2018-03-06", "close": 49.592018, "volume": 779244.0}, {"date": "2018-03-07", "close": 49.628026, "volume": 754214.0}, {"date": "2018-03-08", "close": 48.56579, "volume": 856606.0}, {"date": "2018-03-09", "close": 48.286728, "volume": 593042.0}, {"date": "2018-03-12", "close": 48.664812, "volume": 700268.0}, {"date": "2018-03-13", "close": 48.88086, "volume": 990755.0}, {"date": "2018-03-14", "close": 48.898864, "volume": 875655.0}, {"date": "2018-03-15", "close": 49.276948, "volume": 942232.0}, {"date": "2018-03-16", "close": 50.987328, "volume": 3180012.0}, {"date": "2018-03-19", "close": 51.590462, "volume": 486602.0}, {"date": "2018-03-20", "close": 52.57168, "volume": 493228.0}, {"date": "2018-03-21", "close": 52.202598, "volume": 522800.0}, {"date": "2018-03-22", "close": 52.139584, "volume": 770490.0}, {"date": "2018-03-23", "close": 51.230382, "volume": 611073.0}, {"date": "2018-03-26", "close": 51.17637, "volume": 347997.0}, {"date": "2018-03-27", "close": 52.085572, "volume": 470842.0}, {"date": "2018-03-28", "close": 51.527448, "volume": 380430.0}, {"date": "2018-03-29", "close": 51.302398, "volume": 676753.0}, {"date": "2018-04-03", "close": 51.554454, "volume": 341154.0}, {"date": "2018-04-04", "close": 51.005332, "volume": 921383.0}, {"date": "2018-04-05", "close": 51.572458, "volume": 364032.0}, {"date": "2018-04-06", "close": 52.040562, "volume": 326515.0}, {"date": "2018-04-09", "close": 51.932538, "volume": 337779.0}, {"date": "2018-04-10", "close": 50.978326, "volume": 788384.0}, {"date": "2018-04-11", "close": 50.429204, "volume": 431783.0}, {"date": "2018-04-12", "close": 51.284394, "volume": 457676.0}, {"date": "2018-04-13", "close": 49.9611, "volume": 291805.0}, {"date": "2018-04-16", "close": 50.087128, "volume": 248720.0}, {"date": "2018-04-17", "close": 50.627248, "volume": 361108.0}, {"date": "2018-04-18", "close": 50.36619, "volume": 340071.0}, {"date": "2018-04-19", "close": 50.114134, "volume": 253493.0}, {"date": "2018-04-20", "close": 50.663256, "volume": 276243.0}, {"date": "2018-04-23", "close": 49.492996, "volume": 264238.0}, {"date": "2018-04-24", "close": 50.357188, "volume": 300447.0}, {"date": "2018-04-26", "close": 50.780282, "volume": 597241.0}, {"date": "2018-04-27", "close": 50.573236, "volume": 306339.0}, {"date": "2018-04-30", "close": 50.32118, "volume": 322546.0}, {"date": "2018-05-01", "close": 49.898086, "volume": 149811.0}, {"date": "2018-05-02", "close": 50.72627, "volume": 242104.0}, {"date": "2018-05-03", "close": 52.832738, "volume": 658020.0}, {"date": "2018-05-04", "close": 52.472658, "volume": 401481.0}, {"date": "2018-05-07", "close": 53.507888, "volume": 342749.0}, {"date": "2018-05-08", "close": 53.417868, "volume": 615482.0}, {"date": "2018-05-09", "close": 54.039006, "volume": 422772.0}, {"date": "2018-05-10", "close": 53.750942, "volume": 358353.0}, {"date": "2018-05-11", "close": 54.516112, "volume": 357014.0}, {"date": "2018-05-14", "close": 54.165034, "volume": 487267.0}, {"date": "2018-05-15", "close": 53.759944, "volume": 292998.0}, {"date": "2018-05-16", "close": 55.641362, "volume": 507501.0}, {"date": "2018-05-17", "close": 56.694596, "volume": 613348.0}, {"date": "2018-05-18", "close": 56.48755, "volume": 302051.0}, {"date": "2018-05-21", "close": 57.279726, "volume": 364672.0}, {"date": "2018-05-22", "close": 56.7126, "volume": 627759.0}, {"date": "2018-05-23", "close": 56.550564, "volume": 522968.0}, {"date": "2018-05-24", "close": 55.58735, "volume": 314446.0}, {"date": "2018-05-25", "close": 56.136472, "volume": 406031.0}, {"date": "2018-05-28", "close": 55.749386, "volume": 202027.0}, {"date": "2018-05-29", "close": 55.029226, "volume": 230888.0}, {"date": "2018-05-30", "close": 54.093018, "volume": 615910.0}, {"date": "2018-05-31", "close": 55.470324, "volume": 604876.0}, {"date": "2018-06-01", "close": 54.615134, "volume": 199261.0}, {"date": "2018-06-04", "close": 54.984216, "volume": 169308.0}, {"date": "2018-06-05", "close": 55.245274, "volume": 246138.0}, {"date": "2018-06-06", "close": 55.380304, "volume": 198689.0}, {"date": "2018-06-07", "close": 56.289506, "volume": 341961.0}, {"date": "2018-06-08", "close": 55.389306, "volume": 257144.0}, {"date": "2018-06-12", "close": 56.775614, "volume": 405589.0}, {"date": "2018-06-13", "close": 56.08246, "volume": 364530.0}, {"date": "2018-06-14", "close": 56.316512, "volume": 254160.0}, {"date": "2018-06-15", "close": 57.054676, "volume": 417633.0}, {"date": "2018-06-18", "close": 56.748608, "volume": 280906.0}, {"date": "2018-06-19", "close": 56.433538, "volume": 337000.0}, {"date": "2018-06-20", "close": 55.920424, "volume": 553495.0}, {"date": "2018-06-21", "close": 57.099686, "volume": 574449.0}, {"date": "2018-06-22", "close": 56.145474, "volume": 569500.0}, {"date": "2018-06-25", "close": 56.820624, "volume": 265799.0}, {"date": "2018-06-26", "close": 58.341962, "volume": 597844.0}, {"date": "2018-06-27", "close": 58.675036, "volume": 370402.0}, {"date": "2018-06-28", "close": 57.11769, "volume": 317240.0}, {"date": "2018-06-29", "close": 57.29773, "volume": 1023066.0}, {"date": "2018-07-02", "close": 55.27228, "volume": 366337.0}, {"date": "2018-07-03", "close": 55.650364, "volume": 384800.0}, {"date": "2018-07-04", "close": 55.056232, "volume": 382913.0}, {"date": "2018-07-05", "close": 55.27228, "volume": 408437.0}, {"date": "2018-07-06", "close": 56.66759, "volume": 398778.0}, {"date": "2018-07-09", "close": 55.911422, "volume": 346835.0}, {"date": "2018-07-10", "close": 56.03745, "volume": 250006.0}, {"date": "2018-07-11", "close": 58.161922, "volume": 676792.0}, {"date": "2018-07-12", "close": 58.810066, "volume": 555863.0}, {"date": "2018-07-13", "close": 60.304398, "volume": 353232.0}, {"date": "2018-07-16", "close": 60.3134, "volume": 242423.0}, {"date": "2018-07-17", "close": 59.980326, "volume": 363550.0}, {"date": "2018-07-18", "close": 60.412422, "volume": 381064.0}, {"date": "2018-07-19", "close": 60.58346, "volume": 222476.0}, {"date": "2018-07-20", "close": 61.087572, "volume": 370470.0}, {"date": "2018-07-23", "close": 59.99833, "volume": 203658.0}, {"date": "2018-07-24", "close": 60.04334, "volume": 243841.0}, {"date": "2018-07-25", "close": 59.890306, "volume": 339613.0}, {"date": "2018-07-26", "close": 59.530226, "volume": 429788.0}, {"date": "2018-07-27", "close": 60.115356, "volume": 777002.0}, {"date": "2018-07-30", "close": 60.601464, "volume": 131846.0}, {"date": "2018-07-31", "close": 61.222602, "volume": 406189.0}, {"date": "2018-08-01", "close": 60.727492, "volume": 387907.0}, {"date": "2018-08-02", "close": 60.655476, "volume": 340820.0}, {"date": "2018-08-03", "close": 60.754498, "volume": 292471.0}, {"date": "2018-08-06", "close": 59.620246, "volume": 214262.0}, {"date": "2018-08-07", "close": 58.846074, "volume": 434356.0}, {"date": "2018-08-08", "close": 58.0629, "volume": 487623.0}, {"date": "2018-08-09", "close": 59.32318, "volume": 355863.0}, {"date": "2018-08-10", "close": 59.269168, "volume": 358564.0}, {"date": "2018-08-13", "close": 58.359966, "volume": 277081.0}, {"date": "2018-08-14", "close": 59.647252, "volume": 267528.0}, {"date": "2018-08-15", "close": 60.457432, "volume": 174309.0}, {"date": "2018-08-16", "close": 61.48366, "volume": 326824.0}, {"date": "2018-08-17", "close": 61.555676, "volume": 424629.0}, {"date": "2018-08-20", "close": 62.437872, "volume": 400834.0}, {"date": "2018-08-21", "close": 61.645696, "volume": 242221.0}, {"date": "2018-08-22", "close": 60.421424, "volume": 360604.0}, {"date": "2018-08-23", "close": 55.524336, "volume": 1295503.0}, {"date": "2018-08-24", "close": 52.130582, "volume": 1202106.0}, {"date": "2018-08-27", "close": 51.293396, "volume": 921955.0}, {"date": "2018-08-28", "close": 51.140362, "volume": 859081.0}, {"date": "2018-08-29", "close": 50.95132, "volume": 749626.0}, {"date": "2018-08-30", "close": 52.25661, "volume": 500333.0}, {"date": "2018-08-31", "close": 52.589684, "volume": 966836.0}, {"date": "2018-09-03", "close": 52.283616, "volume": 353640.0}, {"date": "2018-09-04", "close": 52.814734, "volume": 399733.0}, {"date": "2018-09-05", "close": 52.6617, "volume": 652439.0}, {"date": "2018-09-06", "close": 52.202598, "volume": 770699.0}, {"date": "2018-09-07", "close": 51.653476, "volume": 401572.0}, {"date": "2018-09-10", "close": 51.005332, "volume": 456978.0}, {"date": "2018-09-11", "close": 50.915312, "volume": 310432.0}, {"date": "2018-09-12", "close": 51.347408, "volume": 392788.0}, {"date": "2018-09-13", "close": 50.213156, "volume": 614345.0}, {"date": "2018-09-14", "close": 49.898086, "volume": 354351.0}, {"date": "2018-09-17", "close": 50.00611, "volume": 369411.0}, {"date": "2018-09-18", "close": 48.934872, "volume": 540090.0}, {"date": "2018-09-19", "close": 49.141918, "volume": 256679.0}, {"date": "2018-09-20", "close": 48.007666, "volume": 596751.0}, {"date": "2018-09-21", "close": 48.25072, "volume": 690810.0}, {"date": "2018-09-24", "close": 48.88086, "volume": 281391.0}, {"date": "2018-09-25", "close": 47.80062, "volume": 641156.0}, {"date": "2018-09-26", "close": 47.332516, "volume": 507926.0}, {"date": "2018-09-27", "close": 47.962656, "volume": 360714.0}, {"date": "2018-09-28", "close": 47.854632, "volume": 606977.0}, {"date": "2018-10-01", "close": 47.269502, "volume": 208336.0}, {"date": "2018-10-02", "close": 46.567346, "volume": 256625.0}, {"date": "2018-10-03", "close": 46.09024, "volume": 406891.0}, {"date": "2018-10-04", "close": 45.23505, "volume": 388832.0}, {"date": "2018-10-05", "close": 46.162256, "volume": 327070.0}, {"date": "2018-10-08", "close": 46.234272, "volume": 229657.0}, {"date": "2018-10-09", "close": 46.58535, "volume": 412138.0}, {"date": "2018-10-10", "close": 48.07068, "volume": 686836.0}, {"date": "2018-10-11", "close": 45.937206, "volume": 723501.0}, {"date": "2018-10-12", "close": 45.68515, "volume": 408795.0}, {"date": "2018-10-15", "close": 45.32507, "volume": 404645.0}, {"date": "2018-10-16", "close": 46.3603, "volume": 290314.0}, {"date": "2018-10-17", "close": 46.99044, "volume": 373242.0}, {"date": "2018-10-18", "close": 47.287506, "volume": 397404.0}, {"date": "2018-10-19", "close": 46.081238, "volume": 357505.0}, {"date": "2018-10-22", "close": 41.481216, "volume": 1629061.0}, {"date": "2018-10-23", "close": 43.128582, "volume": 1155731.0}, {"date": "2018-10-24", "close": 42.291396, "volume": 563787.0}, {"date": "2018-10-25", "close": 42.093352, "volume": 755735.0}, {"date": "2018-10-26", "close": 41.868302, "volume": 674237.0}, {"date": "2018-10-29", "close": 40.995108, "volume": 609228.0}, {"date": "2018-10-30", "close": 42.62447, "volume": 488729.0}, {"date": "2018-10-31", "close": 41.76928, "volume": 536156.0}, {"date": "2018-11-01", "close": 41.193152, "volume": 495219.0}, {"date": "2018-11-02", "close": 41.391196, "volume": 551009.0}, {"date": "2018-11-05", "close": 41.283172, "volume": 419198.0}, {"date": "2018-11-06", "close": 40.716046, "volume": 261432.0}, {"date": "2018-11-07", "close": 40.77906, "volume": 465397.0}, {"date": "2018-11-08", "close": 42.336406, "volume": 658768.0}, {"date": "2018-11-09", "close": 41.067124, "volume": 439561.0}, {"date": "2018-11-12", "close": 41.472214, "volume": 331033.0}, {"date": "2018-11-13", "close": 41.400198, "volume": 224631.0}, {"date": "2018-11-14", "close": 41.436206, "volume": 315395.0}, {"date": "2018-11-15", "close": 43.47966, "volume": 545161.0}, {"date": "2018-11-16", "close": 42.840518, "volume": 505460.0}, {"date": "2018-11-19", "close": 41.472214, "volume": 331273.0}, {"date": "2018-11-20", "close": 41.90431, "volume": 372125.0}, {"date": "2018-11-21", "close": 41.45421, "volume": 279178.0}, {"date": "2018-11-22", "close": 41.90431, "volume": 209199.0}, {"date": "2018-11-23", "close": 41.715268, "volume": 262609.0}, {"date": "2018-11-26", "close": 41.886306, "volume": 286945.0}, {"date": "2018-11-27", "close": 43.56968, "volume": 516581.0}, {"date": "2018-11-28", "close": 43.416646, "volume": 239691.0}, {"date": "2018-11-29", "close": 43.461656, "volume": 365960.0}, {"date": "2018-11-30", "close": 43.97477, "volume": 816848.0}, {"date": "2018-12-03", "close": 44.757944, "volume": 300803.0}, {"date": "2018-12-04", "close": 43.25461, "volume": 375434.0}, {"date": "2018-12-05", "close": 41.8593, "volume": 297424.0}, {"date": "2018-12-06", "close": 41.238162, "volume": 299068.0}, {"date": "2018-12-07", "close": 42.237384, "volume": 323690.0}, {"date": "2018-12-10", "close": 40.527004, "volume": 298684.0}, {"date": "2018-12-11", "close": 39.545786, "volume": 393435.0}, {"date": "2018-12-12", "close": 39.851854, "volume": 402715.0}, {"date": "2018-12-13", "close": 40.581016, "volume": 326080.0}, {"date": "2018-12-14", "close": 39.6088, "volume": 346813.0}, {"date": "2018-12-17", "close": 39.419758, "volume": 446505.0}, {"date": "2018-12-18", "close": 38.096464, "volume": 387662.0}, {"date": "2018-12-19", "close": 38.249498, "volume": 437607.0}, {"date": "2018-12-20", "close": 38.195486, "volume": 1013577.0}, {"date": "2018-12-21", "close": 37.49333, "volume": 690863.0}, {"date": "2018-12-24", "close": 38.186484, "volume": 108620.0}, {"date": "2018-12-27", "close": 38.591574, "volume": 210320.0}, {"date": "2018-12-28", "close": 38.375526, "volume": 184900.0}, {"date": "2018-12-31", "close": 38.636584, "volume": 138920.0}, {"date": "2019-01-02", "close": 37.691374, "volume": 217193.0}, {"date": "2019-01-03", "close": 37.754388, "volume": 218328.0}, {"date": "2019-01-04", "close": 37.49333, "volume": 379652.0}, {"date": "2019-01-07", "close": 38.132472, "volume": 212186.0}, {"date": "2019-01-08", "close": 38.672592, "volume": 343178.0}, {"date": "2019-01-09", "close": 39.401754, "volume": 333182.0}, {"date": "2019-01-10", "close": 39.167702, "volume": 249309.0}, {"date": "2019-01-11", "close": 39.47377, "volume": 233124.0}, {"date": "2019-01-14", "close": 38.924648, "volume": 290038.0}, {"date": "2019-01-15", "close": 39.20371, "volume": 244904.0}, {"date": "2019-01-16", "close": 38.915646, "volume": 365467.0}, {"date": "2019-01-17", "close": 39.455766, "volume": 221697.0}, {"date": "2019-01-18", "close": 39.69882, "volume": 291848.0}, {"date": "2019-01-21", "close": 40.572014, "volume": 401063.0}, {"date": "2019-01-22", "close": 40.247942, "volume": 643865.0}, {"date": "2019-01-23", "close": 40.41898, "volume": 306740.0}, {"date": "2019-01-24", "close": 40.409978, "volume": 338566.0}, {"date": "2019-01-25", "close": 40.32896, "volume": 973099.0}, {"date": "2019-01-29", "close": 40.229938, "volume": 391913.0}, {"date": "2019-01-30", "close": 39.374748, "volume": 313245.0}, {"date": "2019-01-31", "close": 38.735606, "volume": 472655.0}, {"date": "2019-02-01", "close": 37.826404, "volume": 567767.0}, {"date": "2019-02-04", "close": 38.681594, "volume": 635031.0}, {"date": "2019-02-05", "close": 39.11369, "volume": 354706.0}, {"date": "2019-02-06", "close": 39.51878, "volume": 310782.0}, {"date": "2019-02-07", "close": 39.38375, "volume": 363926.0}, {"date": "2019-02-08", "close": 39.716824, "volume": 357522.0}, {"date": "2019-02-11", "close": 39.06868, "volume": 390984.0}, {"date": "2019-02-12", "close": 38.087462, "volume": 2649381.0}, {"date": "2019-02-13", "close": 38.420536, "volume": 736915.0}, {"date": "2019-02-14", "close": 38.357522, "volume": 431194.0}, {"date": "2019-02-15", "close": 38.825626, "volume": 665057.0}, {"date": "2019-02-18", "close": 38.30351, "volume": 314124.0}, {"date": "2019-02-19", "close": 38.07846, "volume": 367788.0}, {"date": "2019-02-20", "close": 38.762612, "volume": 504488.0}, {"date": "2019-02-21", "close": 39.87886, "volume": 1263019.0}, {"date": "2019-02-22", "close": 40.41898, "volume": 1099690.0}, {"date": "2019-02-25", "close": 38.7086, "volume": 1145741.0}, {"date": "2019-02-26", "close": 38.897642, "volume": 779774.0}, {"date": "2019-02-27", "close": 39.6088, "volume": 714508.0}, {"date": "2019-02-28", "close": 41.202154, "volume": 1133559.0}, {"date": "2019-03-01", "close": 40.671036, "volume": 599395.0}, {"date": "2019-03-04", "close": 41.81429, "volume": 863790.0}, {"date": "2019-03-05", "close": 40.004888, "volume": 908795.0}, {"date": "2019-03-06", "close": 40.680038, "volume": 593079.0}, {"date": "2019-03-07", "close": 41.130138, "volume": 442198.0}, {"date": "2019-03-08", "close": 41.202154, "volume": 410674.0}, {"date": "2019-03-11", "close": 40.55401, "volume": 369515.0}, {"date": "2019-03-12", "close": 39.986884, "volume": 532553.0}, {"date": "2019-03-13", "close": 39.635806, "volume": 874270.0}, {"date": "2019-03-14", "close": 39.51878, "volume": 562631.0}, {"date": "2019-03-15", "close": 39.707822, "volume": 725822.0}, {"date": "2019-03-18", "close": 40.067902, "volume": 363361.0}, {"date": "2019-03-19", "close": 40.157922, "volume": 752190.0}, {"date": "2019-03-20", "close": 40.64403, "volume": 739896.0}, {"date": "2019-03-21", "close": 38.75361, "volume": 631353.0}, {"date": "2019-03-22", "close": 38.384528, "volume": 458517.0}, {"date": "2019-03-25", "close": 37.187262, "volume": 538155.0}, {"date": "2019-03-26", "close": 36.881194, "volume": 520605.0}, {"date": "2019-03-27", "close": 36.09802, "volume": 702735.0}, {"date": "2019-03-28", "close": 37.250276, "volume": 1212838.0}, {"date": "2019-03-29", "close": 37.85341, "volume": 705521.0}, {"date": "2019-04-01", "close": 38.84363, "volume": 426264.0}, {"date": "2019-04-02", "close": 38.411534, "volume": 518155.0}, {"date": "2019-04-03", "close": 38.609578, "volume": 520504.0}, {"date": "2019-04-04", "close": 38.66359, "volume": 372001.0}, {"date": "2019-04-05", "close": 38.88864, "volume": 480562.0}, {"date": "2019-04-08", "close": 39.554788, "volume": 446514.0}, {"date": "2019-04-09", "close": 38.942652, "volume": 841683.0}, {"date": "2019-04-10", "close": 39.446764, "volume": 481035.0}, {"date": "2019-04-11", "close": 38.600576, "volume": 986120.0}, {"date": "2019-04-12", "close": 38.816624, "volume": 589709.0}, {"date": "2019-04-15", "close": 38.852632, "volume": 275221.0}, {"date": "2019-04-16", "close": 39.149698, "volume": 344552.0}, {"date": "2019-04-17", "close": 39.131694, "volume": 261998.0}, {"date": "2019-04-18", "close": 39.257722, "volume": 214589.0}, {"date": "2019-04-23", "close": 39.734828, "volume": 844002.0}, {"date": "2019-04-24", "close": 39.761834, "volume": 382505.0}, {"date": "2019-04-26", "close": 35.1078, "volume": 2462999.0}, {"date": "2019-04-29", "close": 35.098798, "volume": 1476165.0}, {"date": "2019-04-30", "close": 34.56768, "volume": 952431.0}, {"date": "2019-05-01", "close": 34.486662, "volume": 356942.0}, {"date": "2019-05-02", "close": 34.88275, "volume": 479565.0}, {"date": "2019-05-03", "close": 35.350854, "volume": 521462.0}, {"date": "2019-05-06", "close": 34.414646, "volume": 495915.0}, {"date": "2019-05-07", "close": 34.099576, "volume": 662034.0}, {"date": "2019-05-08", "close": 34.756722, "volume": 521362.0}, {"date": "2019-05-09", "close": 35.503888, "volume": 681983.0}, {"date": "2019-05-10", "close": 35.764946, "volume": 626031.0}, {"date": "2019-05-13", "close": 35.800954, "volume": 516542.0}, {"date": "2019-05-14", "close": 35.719936, "volume": 410474.0}, {"date": "2019-05-15", "close": 35.899976, "volume": 327824.0}, {"date": "2019-05-16", "close": 36.008, "volume": 339882.0}, {"date": "2019-05-17", "close": 36.350076, "volume": 334597.0}, {"date": "2019-05-20", "close": 36.944208, "volume": 336273.0}, {"date": "2019-05-21", "close": 36.99822, "volume": 457559.0}, {"date": "2019-05-22", "close": 37.520336, "volume": 510904.0}, {"date": "2019-05-23", "close": 38.186484, "volume": 516941.0}, {"date": "2019-05-24", "close": 38.330516, "volume": 525052.0}, {"date": "2019-05-27", "close": 38.564568, "volume": 346847.0}, {"date": "2019-05-28", "close": 39.311734, "volume": 798036.0}, {"date": "2019-05-29", "close": 39.1587, "volume": 672355.0}, {"date": "2019-05-30", "close": 39.1587, "volume": 682092.0}, {"date": "2019-05-31", "close": 39.239718, "volume": 504248.0}, {"date": "2019-06-03", "close": 39.1587, "volume": 376018.0}, {"date": "2019-06-04", "close": 39.24872, "volume": 416536.0}, {"date": "2019-06-05", "close": 39.33874, "volume": 714567.0}, {"date": "2019-06-06", "close": 39.6088, "volume": 450844.0}, {"date": "2019-06-07", "close": 38.231494, "volume": 439872.0}, {"date": "2019-06-11", "close": 38.84363, "volume": 558020.0}, {"date": "2019-06-12", "close": 37.979438, "volume": 718653.0}, {"date": "2019-06-13", "close": 37.421314, "volume": 835404.0}, {"date": "2019-06-14", "close": 37.187262, "volume": 428965.0}, {"date": "2019-06-17", "close": 37.142252, "volume": 293494.0}, {"date": "2019-06-18", "close": 37.295286, "volume": 524772.0}, {"date": "2019-06-19", "close": 37.979438, "volume": 373075.0}, {"date": "2019-06-20", "close": 37.376304, "volume": 560117.0}, {"date": "2019-06-21", "close": 36.63814, "volume": 587734.0}, {"date": "2019-06-24", "close": 36.800176, "volume": 578870.0}, {"date": "2019-06-25", "close": 36.54812, "volume": 391574.0}, {"date": "2019-06-26", "close": 36.071014, "volume": 472227.0}, {"date": "2019-06-27", "close": 36.935206, "volume": 477177.0}, {"date": "2019-06-28", "close": 37.40331, "volume": 1028075.0}, {"date": "2019-07-01", "close": 37.169258, "volume": 352488.0}, {"date": "2019-07-02", "close": 38.312512, "volume": 586836.0}, {"date": "2019-07-03", "close": 38.690596, "volume": 312206.0}, {"date": "2019-07-04", "close": 38.132472, "volume": 343679.0}, {"date": "2019-07-05", "close": 38.429538, "volume": 246180.0}, {"date": "2019-07-08", "close": 38.384528, "volume": 454834.0}, {"date": "2019-07-09", "close": 38.699598, "volume": 269293.0}, {"date": "2019-07-10", "close": 39.149698, "volume": 545330.0}, {"date": "2019-07-11", "close": 38.942652, "volume": 441101.0}, {"date": "2019-07-12", "close": 39.671814, "volume": 363154.0}, {"date": "2019-07-15", "close": 39.734828, "volume": 258100.0}, {"date": "2019-07-16", "close": 39.11369, "volume": 335865.0}, {"date": "2019-07-17", "close": 38.789618, "volume": 279041.0}, {"date": "2019-07-18", "close": 38.456544, "volume": 279098.0}, {"date": "2019-07-19", "close": 38.762612, "volume": 189177.0}, {"date": "2019-07-22", "close": 39.572792, "volume": 234040.0}, {"date": "2019-07-23", "close": 40.229938, "volume": 616878.0}, {"date": "2019-07-24", "close": 41.067124, "volume": 574930.0}, {"date": "2019-07-25", "close": 41.49922, "volume": 431795.0}, {"date": "2019-07-26", "close": 41.36419, "volume": 509826.0}, {"date": "2019-07-29", "close": 42.093352, "volume": 831275.0}, {"date": "2019-07-30", "close": 42.12936, "volume": 452048.0}, {"date": "2019-07-31", "close": 41.490218, "volume": 739556.0}, {"date": "2019-08-01", "close": 41.508222, "volume": 550216.0}, {"date": "2019-08-02", "close": 41.121136, "volume": 358195.0}, {"date": "2019-08-05", "close": 40.770058, "volume": 263878.0}, {"date": "2019-08-06", "close": 39.779838, "volume": 381910.0}, {"date": "2019-08-07", "close": 39.707822, "volume": 348216.0}, {"date": "2019-08-08", "close": 40.094908, "volume": 496441.0}, {"date": "2019-08-09", "close": 40.364968, "volume": 212692.0}, {"date": "2019-08-12", "close": 40.662034, "volume": 231062.0}, {"date": "2019-08-13", "close": 40.310956, "volume": 281585.0}, {"date": "2019-08-14", "close": 40.635028, "volume": 227211.0}, {"date": "2019-08-15", "close": 38.75361, "volume": 567804.0}, {"date": "2019-08-16", "close": 38.75361, "volume": 542248.0}, {"date": "2019-08-19", "close": 39.329738, "volume": 585971.0}, {"date": "2019-08-20", "close": 40.319958, "volume": 402188.0}, {"date": "2019-08-21", "close": 39.464768, "volume": 585146.0}, {"date": "2019-08-22", "close": 42.435428, "volume": 914176.0}, {"date": "2019-08-23", "close": 41.49922, "volume": 688832.0}, {"date": "2019-08-26", "close": 42.228382, "volume": 893748.0}, {"date": "2019-08-27", "close": 43.101576, "volume": 630939.0}, {"date": "2019-08-28", "close": 42.165368, "volume": 1298216.0}, {"date": "2019-08-29", "close": 41.913312, "volume": 565803.0}, {"date": "2019-08-30", "close": 41.868302, "volume": 868705.0}, {"date": "2019-09-02", "close": 42.44443, "volume": 688474.0}, {"date": "2019-09-03", "close": 43.407644, "volume": 523187.0}, {"date": "2019-09-04", "close": 43.272614, "volume": 556862.0}, {"date": "2019-09-05", "close": 43.641696, "volume": 687240.0}, {"date": "2019-09-06", "close": 43.146586, "volume": 333376.0}, {"date": "2019-09-09", "close": 43.578682, "volume": 630277.0}, {"date": "2019-09-10", "close": 43.416646, "volume": 450258.0}, {"date": "2019-09-11", "close": 44.06479, "volume": 457687.0}, {"date": "2019-09-12", "close": 43.6597, "volume": 441910.0}, {"date": "2019-09-13", "close": 43.038562, "volume": 399136.0}, {"date": "2019-09-16", "close": 42.84952, "volume": 288904.0}, {"date": "2019-09-17", "close": 42.318402, "volume": 380585.0}, {"date": "2019-09-18", "close": 42.273392, "volume": 488410.0}, {"date": "2019-09-19", "close": 42.102354, "volume": 556788.0}, {"date": "2019-09-20", "close": 42.71449, "volume": 453887.0}, {"date": "2019-09-23", "close": 43.047564, "volume": 384315.0}, {"date": "2019-09-24", "close": 43.416646, "volume": 379713.0}, {"date": "2019-09-25", "close": 42.462434, "volume": 333875.0}, {"date": "2019-09-26", "close": 42.228382, "volume": 220936.0}, {"date": "2019-09-27", "close": 43.038562, "volume": 311627.0}, {"date": "2019-09-30", "close": 42.84952, "volume": 214128.0}, {"date": "2019-10-01", "close": 42.768502, "volume": 313677.0}, {"date": "2019-10-02", "close": 42.615468, "volume": 285353.0}, {"date": "2019-10-03", "close": 41.81429, "volume": 393687.0}, {"date": "2019-10-04", "close": 41.841296, "volume": 217804.0}, {"date": "2019-10-07", "close": 42.210378, "volume": 158325.0}, {"date": "2019-10-08", "close": 42.48944, "volume": 286550.0}, {"date": "2019-10-09", "close": 37.511334, "volume": 1245623.0}, {"date": "2019-10-10", "close": 37.565346, "volume": 1380109.0}, {"date": "2019-10-11", "close": 37.44832, "volume": 654991.0}, {"date": "2019-10-14", "close": 37.385306, "volume": 419180.0}, {"date": "2019-10-15", "close": 38.357522, "volume": 353136.0}, {"date": "2019-10-16", "close": 38.61858, "volume": 471921.0}, {"date": "2019-10-17", "close": 38.825626, "volume": 372812.0}, {"date": "2019-10-18", "close": 38.807622, "volume": 273856.0}, {"date": "2019-10-21", "close": 39.239718, "volume": 225569.0}, {"date": "2019-10-22", "close": 39.29373, "volume": 224963.0}, {"date": "2019-10-23", "close": 39.51878, "volume": 392522.0}, {"date": "2019-10-24", "close": 39.131694, "volume": 496198.0}, {"date": "2019-10-25", "close": 38.93365, "volume": 386965.0}, {"date": "2019-10-28", "close": 38.825626, "volume": 228114.0}, {"date": "2019-10-29", "close": 38.771614, "volume": 268905.0}, {"date": "2019-10-30", "close": 38.456544, "volume": 341575.0}, {"date": "2019-10-31", "close": 38.339518, "volume": 308313.0}, {"date": "2019-11-01", "close": 37.8084, "volume": 334333.0}, {"date": "2019-11-04", "close": 37.8084, "volume": 308187.0}, {"date": "2019-11-05", "close": 38.366524, "volume": 477805.0}, {"date": "2019-11-06", "close": 38.159478, "volume": 438102.0}, {"date": "2019-11-07", "close": 36.071014, "volume": 1049911.0}, {"date": "2019-11-08", "close": 35.746942, "volume": 758369.0}, {"date": "2019-11-11", "close": 36.062012, "volume": 404476.0}, {"date": "2019-11-12", "close": 35.845964, "volume": 437558.0}, {"date": "2019-11-13", "close": 36.647142, "volume": 531243.0}, {"date": "2019-11-14", "close": 37.070236, "volume": 356477.0}, {"date": "2019-11-15", "close": 38.024448, "volume": 341940.0}, {"date": "2019-11-18", "close": 38.366524, "volume": 397414.0}, {"date": "2019-11-19", "close": 38.474548, "volume": 302877.0}, {"date": "2019-11-20", "close": 38.627582, "volume": 389064.0}, {"date": "2019-11-21", "close": 38.21349, "volume": 576601.0}, {"date": "2019-11-22", "close": 38.204488, "volume": 391780.0}, {"date": "2019-11-25", "close": 38.384528, "volume": 231623.0}, {"date": "2019-11-26", "close": 38.34852, "volume": 375895.0}, {"date": "2019-11-27", "close": 39.446764, "volume": 294272.0}, {"date": "2019-11-28", "close": 39.6088, "volume": 263788.0}, {"date": "2019-11-29", "close": 39.635806, "volume": 356353.0}, {"date": "2019-12-02", "close": 39.257722, "volume": 192855.0}, {"date": "2019-12-03", "close": 38.501554, "volume": 394697.0}, {"date": "2019-12-04", "close": 37.94343, "volume": 411394.0}, {"date": "2019-12-05", "close": 38.48355, "volume": 179685.0}, {"date": "2019-12-06", "close": 39.059678, "volume": 214024.0}, {"date": "2019-12-09", "close": 38.807622, "volume": 189520.0}, {"date": "2019-12-10", "close": 38.159478, "volume": 143158.0}, {"date": "2019-12-11", "close": 38.996664, "volume": 1279876.0}, {"date": "2019-12-12", "close": 38.474548, "volume": 417614.0}, {"date": "2019-12-13", "close": 39.644808, "volume": 234088.0}, {"date": "2019-12-16", "close": 40.37397, "volume": 280560.0}, {"date": "2019-12-17", "close": 40.382972, "volume": 240178.0}, {"date": "2019-12-18", "close": 39.87886, "volume": 285002.0}, {"date": "2019-12-19", "close": 39.87886, "volume": 258379.0}, {"date": "2019-12-20", "close": 39.689818, "volume": 353184.0}, {"date": "2019-12-23", "close": 39.842852, "volume": 125207.0}, {"date": "2019-12-24", "close": 40.184928, "volume": 73167.0}, {"date": "2019-12-27", "close": 40.14892, "volume": 69733.0}, {"date": "2019-12-30", "close": 40.617024, "volume": 143528.0}, {"date": "2019-12-31", "close": 39.662812, "volume": 127967.0}, {"date": "2020-01-02", "close": 39.51878, "volume": 113609.0}, {"date": "2020-01-03", "close": 39.941874, "volume": 167797.0}, {"date": "2020-01-06", "close": 39.92387, "volume": 142948.0}, {"date": "2020-01-07", "close": 40.292952, "volume": 130039.0}, {"date": "2020-01-08", "close": 39.536784, "volume": 265978.0}, {"date": "2020-01-09", "close": 39.725826, "volume": 243844.0}, {"date": "2020-01-10", "close": 39.860856, "volume": 216656.0}, {"date": "2020-01-13", "close": 40.076904, "volume": 158089.0}, {"date": "2020-01-14", "close": 40.004888, "volume": 198128.0}, {"date": "2020-01-15", "close": 40.202932, "volume": 209913.0}, {"date": "2020-01-16", "close": 39.860856, "volume": 270070.0}, {"date": "2020-01-17", "close": 39.47377, "volume": 269526.0}, {"date": "2020-01-20", "close": 38.75361, "volume": 424089.0}, {"date": "2020-01-21", "close": 37.610356, "volume": 691421.0}, {"date": "2020-01-22", "close": 36.9082, "volume": 856878.0}, {"date": "2020-01-23", "close": 37.98844, "volume": 493639.0}, {"date": "2020-01-24", "close": 37.331294, "volume": 1106918.0}, {"date": "2020-01-28", "close": 35.791952, "volume": 686612.0}, {"date": "2020-01-29", "close": 36.14303, "volume": 400228.0}, {"date": "2020-01-30", "close": 35.24283, "volume": 676036.0}, {"date": "2020-01-31", "close": 35.386862, "volume": 999283.0}, {"date": "2020-02-03", "close": 34.74772, "volume": 486775.0}, {"date": "2020-02-04", "close": 35.82796, "volume": 566474.0}, {"date": "2020-02-05", "close": 36.422092, "volume": 702930.0}, {"date": "2020-02-06", "close": 36.656144, "volume": 374569.0}, {"date": "2020-02-07", "close": 35.78295, "volume": 762383.0}, {"date": "2020-02-10", "close": 34.02756, "volume": 887595.0}, {"date": "2020-02-11", "close": 33.7575, "volume": 759214.0}, {"date": "2020-02-12", "close": 34.441652, "volume": 755043.0}, {"date": "2020-02-13", "close": 34.720714, "volume": 427857.0}, {"date": "2020-02-14", "close": 35.080794, "volume": 327873.0}, {"date": "2020-02-17", "close": 34.639696, "volume": 294369.0}, {"date": "2020-02-18", "close": 34.52267, "volume": 540240.0}, {"date": "2020-02-19", "close": 35.19782, "volume": 446314.0}, {"date": "2020-02-20", "close": 35.530894, "volume": 614563.0}, {"date": "2020-02-21", "close": 35.539896, "volume": 344091.0}, {"date": "2020-02-24", "close": 33.784506, "volume": 617847.0}, {"date": "2020-02-25", "close": 32.596242, "volume": 756855.0}, {"date": "2020-02-26", "close": 31.507, "volume": 1096984.0}, {"date": "2020-02-27", "close": 30.87686, "volume": 1695451.0}, {"date": "2020-02-28", "close": 29.364524, "volume": 2596990.0}, {"date": "2020-03-02", "close": 27.99622, "volume": 2029950.0}, {"date": "2020-03-03", "close": 28.662368, "volume": 1232408.0}, {"date": "2020-03-04", "close": 27.024004, "volume": 890648.0}, {"date": "2020-03-05", "close": 25.673704, "volume": 1857816.0}, {"date": "2020-03-06", "close": 23.8553, "volume": 1865853.0}, {"date": "2020-03-09", "close": 22.27995, "volume": 3120760.0}, {"date": "2020-03-10", "close": 22.541008, "volume": 3380359.0}, {"date": "2020-03-11", "close": 21.586796, "volume": 1525815.0}, {"date": "2020-03-12", "close": 17.652922, "volume": 2854286.0}, {"date": "2020-03-13", "close": 17.23883, "volume": 3226191.0}, {"date": "2020-03-16", "close": 14.511224, "volume": 2588104.0}, {"date": "2020-03-17", "close": 13.989108, "volume": 3767598.0}, {"date": "2020-03-18", "close": 13.32296, "volume": 2846586.0}, {"date": "2020-03-19", "close": 8.920982, "volume": 2589230.0}, {"date": "2020-04-07", "close": 9.99, "volume": 9564946.0}, {"date": "2020-04-08", "close": 10.6, "volume": 4992728.0}, {"date": "2020-04-09", "close": 11.56, "volume": 4078044.0}, {"date": "2020-04-14", "close": 13.36, "volume": 4810357.0}, {"date": "2020-04-15", "close": 12.51, "volume": 4493129.0}, {"date": "2020-04-16", "close": 10.9, "volume": 7478617.0}, {"date": "2020-04-17", "close": 10.52, "volume": 10632273.0}, {"date": "2020-04-20", "close": 10.04, "volume": 5463234.0}, {"date": "2020-04-21", "close": 9.79, "volume": 7141454.0}, {"date": "2020-04-22", "close": 9.2, "volume": 4507620.0}, {"date": "2020-04-23", "close": 8.75, "volume": 3493795.0}, {"date": "2020-04-24", "close": 9.12, "volume": 3344976.0}, {"date": "2020-04-27", "close": 9.35, "volume": 3051169.0}, {"date": "2020-04-28", "close": 9.74, "volume": 3448821.0}, {"date": "2020-04-29", "close": 10.3, "volume": 2940260.0}, {"date": "2020-04-30", "close": 10.99, "volume": 5175564.0}, {"date": "2020-05-01", "close": 10.05, "volume": 3564714.0}, {"date": "2020-05-04", "close": 9.42, "volume": 3538973.0}, {"date": "2020-05-05", "close": 10.02, "volume": 3817339.0}, {"date": "2020-05-06", "close": 10.0, "volume": 2867924.0}, {"date": "2020-05-07", "close": 9.95, "volume": 3104647.0}, {"date": "2020-05-08", "close": 10.76, "volume": 4147856.0}, {"date": "2020-05-11", "close": 11.22, "volume": 5314781.0}, {"date": "2020-05-12", "close": 10.55, "volume": 4722282.0}, {"date": "2020-05-13", "close": 10.35, "volume": 3631654.0}, {"date": "2020-05-14", "close": 10.04, "volume": 3436819.0}, {"date": "2020-05-15", "close": 10.0, "volume": 2806341.0}, {"date": "2020-05-18", "close": 10.29, "volume": 2233872.0}, {"date": "2020-05-19", "close": 10.58, "volume": 3489940.0}, {"date": "2020-05-20", "close": 10.75, "volume": 2947550.0}, {"date": "2020-05-21", "close": 11.15, "volume": 2528817.0}, {"date": "2020-05-22", "close": 11.29, "volume": 4034056.0}, {"date": "2020-05-25", "close": 13.01, "volume": 5901128.0}, {"date": "2020-05-26", "close": 14.25, "volume": 9261074.0}, {"date": "2020-05-27", "close": 13.74, "volume": 7248703.0}, {"date": "2020-05-28", "close": 13.47, "volume": 5569115.0}, {"date": "2020-05-29", "close": 13.08, "volume": 15616225.0}, {"date": "2020-06-01", "close": 13.65, "volume": 4878304.0}, {"date": "2020-06-02", "close": 13.5, "volume": 3615071.0}, {"date": "2020-06-03", "close": 13.77, "volume": 3785402.0}, {"date": "2020-06-04", "close": 14.93, "volume": 8192603.0}, {"date": "2020-06-05", "close": 15.39, "volume": 5053827.0}, {"date": "2020-06-09", "close": 17.52, "volume": 8158917.0}, {"date": "2020-06-10", "close": 16.85, "volume": 6715707.0}, {"date": "2020-06-11", "close": 15.1, "volume": 8729069.0}, {"date": "2020-06-12", "close": 14.3, "volume": 9849328.0}, {"date": "2020-06-15", "close": 13.08, "volume": 7765232.0}, {"date": "2020-06-16", "close": 14.1, "volume": 6439327.0}, {"date": "2020-06-17", "close": 13.73, "volume": 5507247.0}, {"date": "2020-06-18", "close": 13.2, "volume": 4928189.0}, {"date": "2020-06-19", "close": 13.61, "volume": 6698462.0}, {"date": "2020-06-22", "close": 13.05, "volume": 5415817.0}, {"date": "2020-06-23", "close": 13.11, "volume": 3769682.0}, {"date": "2020-06-24", "close": 12.88, "volume": 2568959.0}, {"date": "2020-06-25", "close": 11.46, "volume": 8208161.0}, {"date": "2020-06-26", "close": 11.32, "volume": 5520345.0}, {"date": "2020-06-29", "close": 10.75, "volume": 4692704.0}, {"date": "2020-06-30", "close": 11.12, "volume": 4884721.0}, {"date": "2020-07-01", "close": 11.47, "volume": 5117236.0}, {"date": "2020-07-02", "close": 11.95, "volume": 3973962.0}, {"date": "2020-07-03", "close": 11.4, "volume": 2883242.0}, {"date": "2020-07-06", "close": 11.44, "volume": 2616756.0}, {"date": "2020-07-07", "close": 10.98, "volume": 3418508.0}, {"date": "2020-07-08", "close": 11.11, "volume": 3080653.0}, {"date": "2020-07-09", "close": 10.81, "volume": 2836221.0}, {"date": "2020-07-10", "close": 10.54, "volume": 3970211.0}, {"date": "2020-07-13", "close": 10.41, "volume": 2816902.0}, {"date": "2020-07-14", "close": 10.27, "volume": 3860302.0}, {"date": "2020-07-15", "close": 10.4, "volume": 2518712.0}, {"date": "2020-07-16", "close": 10.76, "volume": 3709157.0}, {"date": "2020-07-17", "close": 10.46, "volume": 3073253.0}, {"date": "2020-07-20", "close": 10.28, "volume": 2245423.0}, {"date": "2020-07-21", "close": 11.04, "volume": 2973286.0}, {"date": "2020-07-22", "close": 10.82, "volume": 2497177.0}, {"date": "2020-07-23", "close": 11.21, "volume": 2498850.0}, {"date": "2020-07-24", "close": 10.88, "volume": 1734615.0}, {"date": "2020-07-27", "close": 10.78, "volume": 1566466.0}, {"date": "2020-07-28", "close": 10.43, "volume": 2252315.0}, {"date": "2020-07-29", "close": 10.45, "volume": 1572629.0}, {"date": "2020-07-30", "close": 10.29, "volume": 1468673.0}, {"date": "2020-07-31", "close": 10.59, "volume": 2412966.0}, {"date": "2020-08-03", "close": 9.89, "volume": 4498792.0}, {"date": "2020-08-04", "close": 9.98, "volume": 2397724.0}, {"date": "2020-08-05", "close": 9.85, "volume": 3522929.0}, {"date": "2020-08-06", "close": 10.0, "volume": 2833938.0}, {"date": "2020-08-07", "close": 10.63, "volume": 3803394.0}, {"date": "2020-08-10", "close": 11.04, "volume": 3238329.0}, {"date": "2020-08-11", "close": 11.7, "volume": 4431797.0}, {"date": "2020-08-12", "close": 11.69, "volume": 2950919.0}, {"date": "2020-08-13", "close": 12.28, "volume": 4251459.0}, {"date": "2020-08-14", "close": 12.22, "volume": 3189660.0}, {"date": "2020-08-17", "close": 12.07, "volume": 2550751.0}, {"date": "2020-08-18", "close": 11.4, "volume": 3721278.0}, {"date": "2020-08-19", "close": 11.81, "volume": 3561131.0}, {"date": "2020-08-20", "close": 11.68, "volume": 1787714.0}, {"date": "2020-08-21", "close": 12.51, "volume": 5699693.0}, {"date": "2020-08-24", "close": 12.51, "volume": 2449594.0}, {"date": "2020-08-25", "close": 13.29, "volume": 4138410.0}, {"date": "2020-08-26", "close": 12.61, "volume": 3250065.0}, {"date": "2020-08-27", "close": 12.58, "volume": 3170835.0}, {"date": "2020-08-28", "close": 13.18, "volume": 3484778.0}, {"date": "2020-08-31", "close": 13.23, "volume": 2601404.0}, {"date": "2020-09-01", "close": 12.47, "volume": 4013956.0}, {"date": "2020-09-02", "close": 12.43, "volume": 3749150.0}, {"date": "2020-09-03", "close": 12.9, "volume": 3211751.0}, {"date": "2020-09-04", "close": 12.7, "volume": 2483064.0}, {"date": "2020-09-07", "close": 13.03, "volume": 2378919.0}, {"date": "2020-09-08", "close": 13.5, "volume": 3185974.0}, {"date": "2020-09-09", "close": 13.02, "volume": 3116287.0}, {"date": "2020-09-10", "close": 12.79, "volume": 2479138.0}, {"date": "2020-09-11", "close": 12.47, "volume": 2105803.0}, {"date": "2020-09-14", "close": 13.44, "volume": 3946764.0}, {"date": "2020-09-15", "close": 13.06, "volume": 2459676.0}, {"date": "2020-09-16", "close": 13.3, "volume": 2584863.0}, {"date": "2020-09-17", "close": 13.09, "volume": 3274478.0}, {"date": "2020-09-18", "close": 13.22, "volume": 3603625.0}, {"date": "2020-09-21", "close": 13.4, "volume": 2699610.0}, {"date": "2020-09-22", "close": 12.85, "volume": 5545029.0}, {"date": "2020-09-23", "close": 13.68, "volume": 5274497.0}, {"date": "2020-09-24", "close": 13.62, "volume": 4142217.0}, {"date": "2020-09-25", "close": 13.2, "volume": 4078588.0}, {"date": "2020-09-28", "close": 13.96, "volume": 5598980.0}, {"date": "2020-09-29", "close": 13.98, "volume": 4460019.0}, {"date": "2020-09-30", "close": 13.77, "volume": 3801986.0}, {"date": "2020-10-01", "close": 14.16, "volume": 3114082.0}, {"date": "2020-10-02", "close": 13.98, "volume": 4182923.0}, {"date": "2020-10-05", "close": 14.43, "volume": 2386479.0}, {"date": "2020-10-06", "close": 14.6, "volume": 2838572.0}, {"date": "2020-10-07", "close": 14.51, "volume": 3270609.0}, {"date": "2020-10-08", "close": 14.36, "volume": 1835039.0}, {"date": "2020-10-09", "close": 14.3, "volume": 1774583.0}, {"date": "2020-10-12", "close": 14.25, "volume": 1840713.0}, {"date": "2020-10-13", "close": 14.39, "volume": 1992193.0}, {"date": "2020-10-14", "close": 13.28, "volume": 7488962.0}, {"date": "2020-10-15", "close": 13.12, "volume": 3286734.0}, {"date": "2020-10-16", "close": 13.0, "volume": 3546464.0}, {"date": "2020-10-19", "close": 13.26, "volume": 2503113.0}, {"date": "2020-10-20", "close": 13.48, "volume": 1965755.0}, {"date": "2020-10-21", "close": 13.73, "volume": 3300543.0}, {"date": "2020-10-22", "close": 13.61, "volume": 2074390.0}, {"date": "2020-10-23", "close": 13.38, "volume": 3053435.0}, {"date": "2020-10-26", "close": 13.18, "volume": 3631111.0}, {"date": "2020-10-27", "close": 12.53, "volume": 3818560.0}, {"date": "2020-10-28", "close": 11.95, "volume": 4300525.0}, {"date": "2020-10-29", "close": 11.67, "volume": 5008067.0}, {"date": "2020-10-30", "close": 11.26, "volume": 5306642.0}, {"date": "2020-11-02", "close": 11.39, "volume": 2610239.0}, {"date": "2020-11-03", "close": 12.19, "volume": 3137580.0}, {"date": "2020-11-04", "close": 12.93, "volume": 4420624.0}, {"date": "2020-11-05", "close": 13.82, "volume": 6627202.0}, {"date": "2020-11-06", "close": 14.01, "volume": 5616221.0}, {"date": "2020-11-09", "close": 14.37, "volume": 3257069.0}, {"date": "2020-11-10", "close": 15.7, "volume": 9981464.0}, {"date": "2020-11-11", "close": 15.94, "volume": 12354084.0}, {"date": "2020-11-12", "close": 16.04, "volume": 5120248.0}, {"date": "2020-11-13", "close": 15.66, "volume": 3926654.0}, {"date": "2020-11-16", "close": 16.08, "volume": 477091.0}, {"date": "2020-11-17", "close": 16.38, "volume": 4814520.0}, {"date": "2020-11-18", "close": 16.45, "volume": 4175298.0}, {"date": "2020-11-19", "close": 16.2, "volume": 2612456.0}, {"date": "2020-11-20", "close": 16.15, "volume": 2539989.0}, {"date": "2020-11-23", "close": 16.1, "volume": 2763790.0}, {"date": "2020-11-24", "close": 16.59, "volume": 5858033.0}, {"date": "2020-11-25", "close": 18.07, "volume": 8892786.0}, {"date": "2020-11-26", "close": 17.92, "volume": 8304804.0}, {"date": "2020-11-27", "close": 17.4, "volume": 3943875.0}, {"date": "2020-11-30", "close": 17.11, "volume": 3184722.0}, {"date": "2020-12-01", "close": 17.11, "volume": 3605713.0}, {"date": "2020-12-02", "close": 17.26, "volume": 2184010.0}, {"date": "2020-12-03", "close": 17.47, "volume": 2359891.0}, {"date": "2020-12-04", "close": 17.54, "volume": 2509194.0}, {"date": "2020-12-07", "close": 17.9, "volume": 4017685.0}, {"date": "2020-12-08", "close": 17.76, "volume": 2470252.0}, {"date": "2020-12-09", "close": 17.64, "volume": 1750627.0}, {"date": "2020-12-10", "close": 16.87, "volume": 3539912.0}, {"date": "2020-12-11", "close": 16.78, "volume": 2581815.0}, {"date": "2020-12-14", "close": 16.43, "volume": 4834590.0}, {"date": "2020-12-15", "close": 16.05, "volume": 2060516.0}, {"date": "2020-12-16", "close": 16.81, "volume": 2342215.0}, {"date": "2020-12-17", "close": 16.3, "volume": 2668715.0}, {"date": "2020-12-18", "close": 15.86, "volume": 7012545.0}, {"date": "2020-12-21", "close": 15.58, "volume": 4983445.0}, {"date": "2020-12-22", "close": 14.92, "volume": 3679240.0}, {"date": "2020-12-23", "close": 15.59, "volume": 2540371.0}, {"date": "2020-12-24", "close": 16.08, "volume": 1861561.0}, {"date": "2020-12-29", "close": 16.77, "volume": 2159689.0}, {"date": "2020-12-30", "close": 16.5, "volume": 2360285.0}, {"date": "2020-12-31", "close": 15.85, "volume": 2182270.0}, {"date": "2021-01-04", "close": 16.0, "volume": 2691959.0}, {"date": "2021-01-05", "close": 15.62, "volume": 2040498.0}, {"date": "2021-01-06", "close": 15.65, "volume": 1692671.0}, {"date": "2021-01-07", "close": 15.74, "volume": 1843543.0}, {"date": "2021-01-08", "close": 15.66, "volume": 1719781.0}, {"date": "2021-01-11", "close": 15.21, "volume": 2151794.0}, {"date": "2021-01-12", "close": 15.06, "volume": 1789691.0}, {"date": "2021-01-13", "close": 15.17, "volume": 1671132.0}, {"date": "2021-01-14", "close": 15.33, "volume": 1066027.0}, {"date": "2021-01-15", "close": 15.28, "volume": 1033776.0}, {"date": "2021-01-18", "close": 15.12, "volume": 1310425.0}, {"date": "2021-01-19", "close": 15.26, "volume": 1620889.0}, {"date": "2021-01-20", "close": 15.37, "volume": 1363686.0}, {"date": "2021-01-21", "close": 15.79, "volume": 1969452.0}, {"date": "2021-01-22", "close": 15.62, "volume": 2074695.0}, {"date": "2021-01-25", "close": 15.1, "volume": 1795366.0}, {"date": "2021-01-27", "close": 14.89, "volume": 2044392.0}, {"date": "2021-01-28", "close": 14.4, "volume": 2928316.0}, {"date": "2021-01-29", "close": 14.08, "volume": 4032658.0}, {"date": "2021-02-01", "close": 13.71, "volume": 3306526.0}, {"date": "2021-02-02", "close": 14.48, "volume": 2665321.0}, {"date": "2021-02-03", "close": 15.19, "volume": 2200064.0}, {"date": "2021-02-04", "close": 14.71, "volume": 1411191.0}, {"date": "2021-02-05", "close": 15.0, "volume": 1222962.0}, {"date": "2021-02-08", "close": 15.23, "volume": 1553985.0}, {"date": "2021-02-09", "close": 15.05, "volume": 870902.0}, {"date": "2021-02-10", "close": 14.88, "volume": 940698.0}, {"date": "2021-02-11", "close": 14.53, "volume": 1128301.0}, {"date": "2021-02-12", "close": 14.14, "volume": 1832991.0}, {"date": "2021-02-15", "close": 14.05, "volume": 1988516.0}, {"date": "2021-02-16", "close": 14.61, "volume": 2157572.0}, {"date": "2021-02-17", "close": 15.04, "volume": 1845833.0}, {"date": "2021-02-18", "close": 14.81, "volume": 1755324.0}, {"date": "2021-02-19", "close": 14.55, "volume": 1278331.0}, {"date": "2021-02-22", "close": 15.59, "volume": 3139519.0}, {"date": "2021-02-23", "close": 16.56, "volume": 4511080.0}, {"date": "2021-02-24", "close": 16.34, "volume": 4874098.0}, {"date": "2021-02-25", "close": 17.79, "volume": 7680662.0}, {"date": "2021-02-26", "close": 16.61, "volume": 4807281.0}, {"date": "2021-03-01", "close": 17.05, "volume": 3014758.0}, {"date": "2021-03-02", "close": 16.65, "volume": 2751603.0}, {"date": "2021-03-03", "close": 16.63, "volume": 1717991.0}, {"date": "2021-03-04", "close": 16.75, "volume": 1753361.0}, {"date": "2021-03-05", "close": 17.16, "volume": 2080549.0}, {"date": "2021-03-08", "close": 17.1, "volume": 1750200.0}, {"date": "2021-03-09", "close": 17.79, "volume": 2759735.0}, {"date": "2021-03-10", "close": 17.8, "volume": 2571150.0}, {"date": "2021-03-11", "close": 19.44, "volume": 12534710.0}, {"date": "2021-03-12", "close": 18.65, "volume": 3975017.0}, {"date": "2021-03-15", "close": 18.48, "volume": 2548124.0}, {"date": "2021-03-16", "close": 18.97, "volume": 2772082.0}, {"date": "2021-03-17", "close": 18.88, "volume": 1789519.0}, {"date": "2021-03-18", "close": 19.29, "volume": 3023134.0}, {"date": "2021-03-19", "close": 19.35, "volume": 2449581.0}, {"date": "2021-03-22", "close": 19.73, "volume": 1727512.0}, {"date": "2021-03-23", "close": 18.9, "volume": 2658411.0}, {"date": "2021-03-24", "close": 18.31, "volume": 2640765.0}, {"date": "2021-03-25", "close": 18.5, "volume": 1222848.0}, {"date": "2021-03-26", "close": 18.51, "volume": 1729607.0}, {"date": "2021-03-29", "close": 17.95, "volume": 2302825.0}, {"date": "2021-03-30", "close": 17.63, "volume": 1392714.0}, {"date": "2021-03-31", "close": 17.99, "volume": 1602882.0}, {"date": "2021-04-01", "close": 17.89, "volume": 1245828.0}, {"date": "2021-04-06", "close": 18.67, "volume": 2510142.0}, {"date": "2021-04-07", "close": 18.94, "volume": 1342339.0}, {"date": "2021-04-08", "close": 18.93, "volume": 1014648.0}, {"date": "2021-04-09", "close": 18.42, "volume": 1601203.0}, {"date": "2021-04-12", "close": 18.2, "volume": 1300370.0}, {"date": "2021-04-13", "close": 18.12, "volume": 1252142.0}, {"date": "2021-04-14", "close": 17.76, "volume": 1594633.0}, {"date": "2021-04-15", "close": 17.77, "volume": 1780405.0}, {"date": "2021-04-16", "close": 17.81, "volume": 942149.0}, {"date": "2021-04-19", "close": 17.73, "volume": 1597572.0}, {"date": "2021-04-20", "close": 17.83, "volume": 1028209.0}, {"date": "2021-04-21", "close": 17.49, "volume": 1548844.0}, {"date": "2021-04-22", "close": 18.13, "volume": 1276805.0}, {"date": "2021-04-23", "close": 17.98, "volume": 923554.0}, {"date": "2021-04-26", "close": 17.51, "volume": 1033950.0}, {"date": "2021-04-27", "close": 17.27, "volume": 1397073.0}, {"date": "2021-04-28", "close": 17.15, "volume": 1659242.0}, {"date": "2021-04-29", "close": 17.05, "volume": 1076887.0}, {"date": "2021-04-30", "close": 16.75, "volume": 1066447.0}, {"date": "2021-05-03", "close": 16.92, "volume": 1591294.0}, {"date": "2021-05-04", "close": 16.14, "volume": 3624670.0}, {"date": "2021-05-05", "close": 15.27, "volume": 4030449.0}, {"date": "2021-05-06", "close": 14.46, "volume": 4689373.0}, {"date": "2021-05-07", "close": 15.51, "volume": 3047352.0}, {"date": "2021-05-10", "close": 15.63, "volume": 1954377.0}, {"date": "2021-05-11", "close": 15.47, "volume": 1668679.0}, {"date": "2021-05-12", "close": 14.77, "volume": 2483321.0}, {"date": "2021-05-13", "close": 14.91, "volume": 1560562.0}, {"date": "2021-05-14", "close": 15.08, "volume": 1199688.0}, {"date": "2021-05-17", "close": 15.32, "volume": 1393370.0}, {"date": "2021-05-18", "close": 15.44, "volume": 1271056.0}, {"date": "2021-05-19", "close": 15.3, "volume": 1368492.0}, {"date": "2021-05-20", "close": 14.93, "volume": 4619989.0}, {"date": "2021-05-21", "close": 15.23, "volume": 2418672.0}, {"date": "2021-05-24", "close": 15.14, "volume": 1378200.0}, {"date": "2021-05-25", "close": 15.09, "volume": 1612539.0}, {"date": "2021-05-26", "close": 14.89, "volume": 1758412.0}, {"date": "2021-05-27", "close": 15.31, "volume": 2685074.0}, {"date": "2021-05-28", "close": 15.35, "volume": 1531349.0}, {"date": "2021-05-31", "close": 15.23, "volume": 1208223.0}, {"date": "2021-06-01", "close": 15.44, "volume": 741876.0}, {"date": "2021-06-02", "close": 15.88, "volume": 1528974.0}, {"date": "2021-06-03", "close": 16.2, "volume": 1706901.0}, {"date": "2021-06-04", "close": 15.98, "volume": 1809833.0}, {"date": "2021-06-07", "close": 15.21, "volume": 2239317.0}, {"date": "2021-06-08", "close": 15.49, "volume": 1866930.0}, {"date": "2021-06-09", "close": 15.68, "volume": 1790365.0}, {"date": "2021-06-10", "close": 15.27, "volume": 1567229.0}, {"date": "2021-06-11", "close": 15.26, "volume": 1296914.0}, {"date": "2021-06-15", "close": 15.24, "volume": 1492117.0}, {"date": "2021-06-16", "close": 15.23, "volume": 1282104.0}, {"date": "2021-06-17", "close": 15.33, "volume": 1521978.0}, {"date": "2021-06-18", "close": 16.11, "volume": 3301114.0}, {"date": "2021-06-21", "close": 15.83, "volume": 1627553.0}, {"date": "2021-06-22", "close": 15.61, "volume": 2361679.0}, {"date": "2021-06-23", "close": 15.06, "volume": 2766618.0}, {"date": "2021-06-24", "close": 15.04, "volume": 1792098.0}, {"date": "2021-06-25", "close": 15.07, "volume": 1368579.0}, {"date": "2021-06-28", "close": 14.55, "volume": 3360487.0}, {"date": "2021-06-29", "close": 14.55, "volume": 1542928.0}, {"date": "2021-06-30", "close": 14.85, "volume": 2192586.0}, {"date": "2021-07-01", "close": 14.79, "volume": 1351336.0}, {"date": "2021-07-02", "close": 15.46, "volume": 2501735.0}, {"date": "2021-07-05", "close": 15.75, "volume": 2654193.0}, {"date": "2021-07-06", "close": 15.88, "volume": 1517792.0}, {"date": "2021-07-07", "close": 15.82, "volume": 2150139.0}, {"date": "2021-07-08", "close": 15.92, "volume": 1370669.0}, {"date": "2021-07-09", "close": 15.3, "volume": 3395280.0}, {"date": "2021-07-12", "close": 15.37, "volume": 2314686.0}, {"date": "2021-07-13", "close": 15.63, "volume": 2370389.0}, {"date": "2021-07-14", "close": 15.1, "volume": 2141623.0}, {"date": "2021-07-15", "close": 14.71, "volume": 2855042.0}, {"date": "2021-07-16", "close": 14.86, "volume": 2395043.0}, {"date": "2021-07-19", "close": 14.5, "volume": 2208966.0}, {"date": "2021-07-20", "close": 14.31, "volume": 3006771.0}, {"date": "2021-07-21", "close": 14.51, "volume": 1457240.0}, {"date": "2021-07-22", "close": 15.03, "volume": 1844692.0}, {"date": "2021-07-23", "close": 14.9, "volume": 1582764.0}, {"date": "2021-07-26", "close": 14.41, "volume": 2676686.0}, {"date": "2021-07-27", "close": 14.52, "volume": 2892849.0}, {"date": "2021-07-28", "close": 14.47, "volume": 1666347.0}, {"date": "2021-07-29", "close": 14.6, "volume": 1580289.0}, {"date": "2021-07-30", "close": 15.05, "volume": 3514995.0}, {"date": "2021-08-02", "close": 15.24, "volume": 1549120.0}, {"date": "2021-08-03", "close": 15.13, "volume": 1582735.0}, {"date": "2021-08-04", "close": 14.88, "volume": 1220034.0}, {"date": "2021-08-05", "close": 15.06, "volume": 1289565.0}, {"date": "2021-08-06", "close": 15.27, "volume": 1477656.0}, {"date": "2021-08-09", "close": 14.75, "volume": 2323430.0}, {"date": "2021-08-10", "close": 14.85, "volume": 1181473.0}, {"date": "2021-08-11", "close": 14.97, "volume": 820230.0}, {"date": "2021-08-12", "close": 15.15, "volume": 1260731.0}, {"date": "2021-08-13", "close": 15.17, "volume": 993590.0}, {"date": "2021-08-16", "close": 14.37, "volume": 3638233.0}, {"date": "2021-08-17", "close": 14.12, "volume": 2159621.0}, {"date": "2021-08-18", "close": 14.05, "volume": 1998477.0}, {"date": "2021-08-19", "close": 14.06, "volume": 1589641.0}, {"date": "2021-08-20", "close": 13.74, "volume": 2594330.0}, {"date": "2021-08-23", "close": 14.27, "volume": 2411358.0}, {"date": "2021-08-24", "close": 15.22, "volume": 4381631.0}, {"date": "2021-08-25", "close": 16.35, "volume": 4896257.0}, {"date": "2021-08-26", "close": 17.01, "volume": 5586957.0}, {"date": "2021-08-27", "close": 16.89, "volume": 3856742.0}, {"date": "2021-08-30", "close": 16.65, "volume": 2679479.0}, {"date": "2021-08-31", "close": 16.41, "volume": 2509186.0}, {"date": "2021-09-01", "close": 16.9, "volume": 2529502.0}, {"date": "2021-09-02", "close": 16.99, "volume": 1784726.0}, {"date": "2021-09-03", "close": 17.34, "volume": 1795340.0}, {"date": "2021-09-06", "close": 17.5, "volume": 2652973.0}, {"date": "2021-09-07", "close": 18.59, "volume": 4500224.0}, {"date": "2021-09-08", "close": 18.1, "volume": 3230137.0}, {"date": "2021-09-09", "close": 17.72, "volume": 2722903.0}, {"date": "2021-09-10", "close": 18.18, "volume": 2304437.0}, {"date": "2021-09-13", "close": 18.05, "volume": 1367786.0}, {"date": "2021-09-14", "close": 18.34, "volume": 1680377.0}, {"date": "2021-09-15", "close": 18.2, "volume": 2069896.0}, {"date": "2021-09-16", "close": 18.33, "volume": 1376135.0}, {"date": "2021-09-17", "close": 18.43, "volume": 2706625.0}, {"date": "2021-09-20", "close": 17.97, "volume": 1500659.0}, {"date": "2021-09-21", "close": 18.64, "volume": 2763189.0}, {"date": "2021-09-22", "close": 18.99, "volume": 2454706.0}, {"date": "2021-09-23", "close": 19.98, "volume": 3670690.0}, {"date": "2021-09-24", "close": 19.79, "volume": 3208424.0}, {"date": "2021-09-27", "close": 21.27, "volume": 3607151.0}, {"date": "2021-09-28", "close": 21.52, "volume": 2716698.0}, {"date": "2021-09-29", "close": 21.22, "volume": 2275074.0}, {"date": "2021-09-30", "close": 21.46, "volume": 1720891.0}, {"date": "2021-10-01", "close": 21.85, "volume": 2882745.0}, {"date": "2021-10-04", "close": 23.95, "volume": 3233380.0}, {"date": "2021-10-05", "close": 24.43, "volume": 4042793.0}, {"date": "2021-10-06", "close": 22.81, "volume": 4701450.0}, {"date": "2021-10-07", "close": 22.9, "volume": 2101775.0}, {"date": "2021-10-08", "close": 22.95, "volume": 1455721.0}, {"date": "2021-10-11", "close": 22.5, "volume": 1972593.0}, {"date": "2021-10-12", "close": 22.2, "volume": 1706388.0}, {"date": "2021-10-13", "close": 22.0, "volume": 1530163.0}, {"date": "2021-10-14", "close": 21.74, "volume": 1259487.0}, {"date": "2021-10-15", "close": 22.56, "volume": 2110712.0}, {"date": "2021-10-18", "close": 22.66, "volume": 2163679.0}, {"date": "2021-10-19", "close": 22.74, "volume": 1700843.0}, {"date": "2021-10-20", "close": 21.65, "volume": 4102826.0}, {"date": "2021-10-21", "close": 20.39, "volume": 8738885.0}, {"date": "2021-10-22", "close": 20.29, "volume": 3756726.0}, {"date": "2021-10-25", "close": 19.85, "volume": 2378117.0}, {"date": "2021-10-26", "close": 19.56, "volume": 2403314.0}, {"date": "2021-10-27", "close": 20.01, "volume": 2028318.0}, {"date": "2021-10-28", "close": 20.14, "volume": 1854879.0}, {"date": "2021-10-29", "close": 19.99, "volume": 1635386.0}, {"date": "2021-11-01", "close": 20.41, "volume": 2168432.0}, {"date": "2021-11-02", "close": 20.06, "volume": 1350216.0}, {"date": "2021-11-03", "close": 20.1, "volume": 1392437.0}, {"date": "2021-11-04", "close": 20.06, "volume": 1112761.0}, {"date": "2021-11-05", "close": 19.98, "volume": 1407291.0}, {"date": "2021-11-08", "close": 21.12, "volume": 3588543.0}, {"date": "2021-11-09", "close": 21.04, "volume": 1964419.0}, {"date": "2021-11-10", "close": 20.64, "volume": 1604060.0}, {"date": "2021-11-11", "close": 20.27, "volume": 1149436.0}, {"date": "2021-11-12", "close": 20.47, "volume": 1034348.0}, {"date": "2021-11-15", "close": 20.23, "volume": 896370.0}, {"date": "2021-11-16", "close": 19.98, "volume": 1209200.0}, {"date": "2021-11-17", "close": 20.17, "volume": 1306694.0}, {"date": "2021-11-18", "close": 20.32, "volume": 1893290.0}, {"date": "2021-11-19", "close": 19.75, "volume": 1712809.0}, {"date": "2021-11-22", "close": 18.34, "volume": 3873029.0}, {"date": "2021-11-23", "close": 18.29, "volume": 2325594.0}, {"date": "2021-11-24", "close": 18.37, "volume": 1353489.0}, {"date": "2021-11-25", "close": 18.52, "volume": 1970953.0}, {"date": "2021-11-26", "close": 17.14, "volume": 3930760.0}, {"date": "2021-11-29", "close": 16.99, "volume": 7333100.0}, {"date": "2021-11-30", "close": 17.75, "volume": 3102170.0}, {"date": "2021-12-01", "close": 17.41, "volume": 1626153.0}, {"date": "2021-12-02", "close": 17.33, "volume": 1567948.0}, {"date": "2021-12-03", "close": 17.33, "volume": 3651742.0}, {"date": "2021-12-06", "close": 17.24, "volume": 1366060.0}, {"date": "2021-12-07", "close": 18.22, "volume": 2325768.0}, {"date": "2021-12-08", "close": 17.99, "volume": 1883168.0}, {"date": "2021-12-09", "close": 17.54, "volume": 1269257.0}, {"date": "2021-12-10", "close": 17.78, "volume": 1492175.0}, {"date": "2021-12-13", "close": 17.67, "volume": 710322.0}, {"date": "2021-12-14", "close": 17.22, "volume": 1611943.0}, {"date": "2021-12-15", "close": 17.1, "volume": 1130245.0}, {"date": "2021-12-16", "close": 16.83, "volume": 1592921.0}, {"date": "2021-12-17", "close": 16.69, "volume": 2119056.0}, {"date": "2021-12-20", "close": 16.46, "volume": 1498669.0}, {"date": "2021-12-21", "close": 17.1, "volume": 1507316.0}, {"date": "2021-12-22", "close": 17.46, "volume": 1508137.0}, {"date": "2021-12-23", "close": 17.61, "volume": 984673.0}, {"date": "2021-12-24", "close": 17.72, "volume": 469537.0}, {"date": "2021-12-29", "close": 17.84, "volume": 960727.0}, {"date": "2021-12-30", "close": 17.73, "volume": 929941.0}, {"date": "2021-12-31", "close": 17.62, "volume": 495391.0}, {"date": "2022-01-04", "close": 18.62, "volume": 1719615.0}, {"date": "2022-01-05", "close": 18.39, "volume": 1564105.0}, {"date": "2022-01-06", "close": 17.83, "volume": 1284953.0}, {"date": "2022-01-07", "close": 17.9, "volume": 812701.0}, {"date": "2022-01-10", "close": 18.33, "volume": 1119558.0}, {"date": "2022-01-11", "close": 18.47, "volume": 846032.0}, {"date": "2022-01-12", "close": 18.57, "volume": 898646.0}, {"date": "2022-01-13", "close": 18.13, "volume": 923831.0}, {"date": "2022-01-14", "close": 17.3, "volume": 1866335.0}, {"date": "2022-01-17", "close": 17.97, "volume": 1289045.0}, {"date": "2022-01-18", "close": 17.82, "volume": 836589.0}, {"date": "2022-01-19", "close": 17.88, "volume": 864915.0}, {"date": "2022-01-20", "close": 17.35, "volume": 1312347.0}, {"date": "2022-01-21", "close": 16.81, "volume": 2116579.0}, {"date": "2022-01-24", "close": 16.56, "volume": 1515263.0}, {"date": "2022-01-25", "close": 15.9, "volume": 2229194.0}, {"date": "2022-01-27", "close": 15.5, "volume": 2737394.0}, {"date": "2022-01-28", "close": 15.98, "volume": 2664904.0}, {"date": "2022-01-31", "close": 16.54, "volume": 1626999.0}, {"date": "2022-02-01", "close": 17.34, "volume": 1450096.0}, {"date": "2022-02-02", "close": 17.64, "volume": 1230713.0}, {"date": "2022-02-03", "close": 17.55, "volume": 1034794.0}, {"date": "2022-02-04", "close": 17.57, "volume": 2074447.0}, {"date": "2022-02-07", "close": 18.94, "volume": 3953481.0}, {"date": "2022-02-08", "close": 20.21, "volume": 7944372.0}, {"date": "2022-02-09", "close": 20.32, "volume": 4886347.0}, {"date": "2022-02-10", "close": 20.53, "volume": 3056717.0}, {"date": "2022-02-11", "close": 20.83, "volume": 2977980.0}, {"date": "2022-02-14", "close": 20.25, "volume": 2843923.0}, {"date": "2022-02-15", "close": 19.85, "volume": 3072462.0}, {"date": "2022-02-16", "close": 21.0, "volume": 3102299.0}, {"date": "2022-02-17", "close": 20.69, "volume": 2674757.0}, {"date": "2022-02-18", "close": 20.54, "volume": 1805224.0}, {"date": "2022-02-21", "close": 20.61, "volume": 1547525.0}, {"date": "2022-02-22", "close": 19.5, "volume": 2008575.0}, {"date": "2022-02-23", "close": 20.13, "volume": 1809787.0}, {"date": "2022-02-24", "close": 18.09, "volume": 4479645.0}, {"date": "2022-02-25", "close": 18.18, "volume": 3536951.0}, {"date": "2022-02-28", "close": 17.56, "volume": 2722602.0}, {"date": "2022-03-01", "close": 18.14, "volume": 2100988.0}, {"date": "2022-03-02", "close": 17.67, "volume": 2329316.0}, {"date": "2022-03-03", "close": 18.09, "volume": 1913360.0}, {"date": "2022-03-04", "close": 17.79, "volume": 2704177.0}, {"date": "2022-03-07", "close": 17.05, "volume": 3397111.0}, {"date": "2022-03-08", "close": 17.2, "volume": 2454981.0}, {"date": "2022-03-09", "close": 17.7, "volume": 1467253.0}, {"date": "2022-03-10", "close": 18.87, "volume": 3957827.0}, {"date": "2022-03-11", "close": 18.51, "volume": 1636253.0}, {"date": "2022-03-14", "close": 18.79, "volume": 965440.0}, {"date": "2022-03-15", "close": 18.76, "volume": 1254809.0}, {"date": "2022-03-16", "close": 19.11, "volume": 2221794.0}, {"date": "2022-03-17", "close": 19.41, "volume": 1922992.0}, {"date": "2022-03-18", "close": 18.91, "volume": 2072877.0}, {"date": "2022-03-21", "close": 18.73, "volume": 1354784.0}, {"date": "2022-03-22", "close": 18.74, "volume": 941826.0}, {"date": "2022-03-23", "close": 18.85, "volume": 1184794.0}, {"date": "2022-03-24", "close": 18.73, "volume": 1036966.0}, {"date": "2022-03-25", "close": 19.4, "volume": 1752464.0}, {"date": "2022-03-28", "close": 19.16, "volume": 1363799.0}, {"date": "2022-03-29", "close": 19.93, "volume": 2076094.0}, {"date": "2022-03-30", "close": 20.11, "volume": 1946302.0}, {"date": "2022-03-31", "close": 19.7, "volume": 1284876.0}, {"date": "2022-04-01", "close": 19.53, "volume": 1384301.0}, {"date": "2022-04-04", "close": 19.39, "volume": 830418.0}, {"date": "2022-04-05", "close": 19.74, "volume": 1816406.0}, {"date": "2022-04-06", "close": 20.44, "volume": 1794283.0}, {"date": "2022-04-07", "close": 19.88, "volume": 2233835.0}, {"date": "2022-04-08", "close": 19.55, "volume": 1327065.0}, {"date": "2022-04-11", "close": 19.49, "volume": 776974.0}, {"date": "2022-04-12", "close": 19.71, "volume": 698427.0}, {"date": "2022-04-13", "close": 20.17, "volume": 1841922.0}, {"date": "2022-04-14", "close": 21.18, "volume": 3352415.0}, {"date": "2022-04-19", "close": 21.37, "volume": 1854216.0}, {"date": "2022-04-20", "close": 21.84, "volume": 1536000.0}, {"date": "2022-04-21", "close": 22.55, "volume": 2495214.0}, {"date": "2022-04-22", "close": 21.85, "volume": 2455383.0}, {"date": "2022-04-26", "close": 21.73, "volume": 1382730.0}, {"date": "2022-04-27", "close": 21.72, "volume": 1369132.0}, {"date": "2022-04-28", "close": 21.96, "volume": 1420988.0}, {"date": "2022-04-29", "close": 22.59, "volume": 2150082.0}, {"date": "2022-05-02", "close": 22.99, "volume": 1603268.0}, {"date": "2022-05-03", "close": 22.7, "volume": 1398412.0}, {"date": "2022-05-04", "close": 21.19, "volume": 3782662.0}, {"date": "2022-05-05", "close": 21.39, "volume": 2600734.0}, {"date": "2022-05-06", "close": 20.98, "volume": 2566628.0}, {"date": "2022-05-09", "close": 20.7, "volume": 1679280.0}, {"date": "2022-05-10", "close": 20.28, "volume": 2947048.0}, {"date": "2022-05-11", "close": 19.96, "volume": 2057163.0}, {"date": "2022-05-12", "close": 19.26, "volume": 1904155.0}, {"date": "2022-05-13", "close": 19.62, "volume": 1590479.0}, {"date": "2022-05-16", "close": 19.97, "volume": 1070013.0}, {"date": "2022-05-17", "close": 20.24, "volume": 1180515.0}, {"date": "2022-05-18", "close": 21.2, "volume": 1924050.0}, {"date": "2022-05-19", "close": 20.22, "volume": 2026223.0}, {"date": "2022-05-20", "close": 20.59, "volume": 1074959.0}, {"date": "2022-05-23", "close": 20.68, "volume": 727593.0}, {"date": "2022-05-24", "close": 20.11, "volume": 1188516.0}, {"date": "2022-05-25", "close": 19.74, "volume": 1204153.0}, {"date": "2022-05-26", "close": 19.78, "volume": 1096843.0}, {"date": "2022-05-27", "close": 20.39, "volume": 1241270.0}, {"date": "2022-05-30", "close": 20.87, "volume": 997515.0}, {"date": "2022-05-31", "close": 20.5, "volume": 879928.0}, {"date": "2022-06-01", "close": 20.48, "volume": 718846.0}, {"date": "2022-06-02", "close": 20.15, "volume": 940190.0}, {"date": "2022-06-03", "close": 20.69, "volume": 857567.0}, {"date": "2022-06-06", "close": 20.54, "volume": 607969.0}, {"date": "2022-06-07", "close": 20.46, "volume": 940600.0}, {"date": "2022-06-08", "close": 20.67, "volume": 845050.0}, {"date": "2022-06-09", "close": 19.49, "volume": 1751606.0}, {"date": "2022-06-10", "close": 18.66, "volume": 2659683.0}, {"date": "2022-06-14", "close": 17.79, "volume": 3034646.0}, {"date": "2022-06-15", "close": 17.41, "volume": 1608691.0}, {"date": "2022-06-16", "close": 17.03, "volume": 1747331.0}, {"date": "2022-06-17", "close": 17.2, "volume": 2575965.0}, {"date": "2022-06-20", "close": 17.67, "volume": 1118523.0}, {"date": "2022-06-21", "close": 18.25, "volume": 1313594.0}, {"date": "2022-06-22", "close": 17.81, "volume": 1318956.0}, {"date": "2022-06-23", "close": 17.44, "volume": 1132870.0}, {"date": "2022-06-24", "close": 17.25, "volume": 1720144.0}, {"date": "2022-06-27", "close": 18.39, "volume": 1789217.0}, {"date": "2022-06-28", "close": 17.97, "volume": 1009396.0}, {"date": "2022-06-29", "close": 17.95, "volume": 1128582.0}, {"date": "2022-06-30", "close": 17.36, "volume": 1509793.0}, {"date": "2022-07-01", "close": 17.4, "volume": 1010732.0}, {"date": "2022-07-04", "close": 17.59, "volume": 1088004.0}, {"date": "2022-07-05", "close": 17.53, "volume": 1309582.0}, {"date": "2022-07-06", "close": 17.48, "volume": 836237.0}, {"date": "2022-07-07", "close": 17.87, "volume": 1201927.0}, {"date": "2022-07-08", "close": 17.91, "volume": 892948.0}, {"date": "2022-07-11", "close": 17.72, "volume": 715348.0}, {"date": "2022-07-12", "close": 17.33, "volume": 1090553.0}, {"date": "2022-07-13", "close": 17.2, "volume": 1410206.0}, {"date": "2022-07-14", "close": 16.8, "volume": 3011999.0}, {"date": "2022-07-15", "close": 16.65, "volume": 1831737.0}, {"date": "2022-07-18", "close": 17.37, "volume": 1080815.0}, {"date": "2022-07-19", "close": 17.22, "volume": 894215.0}, {"date": "2022-07-20", "close": 17.73, "volume": 1035079.0}, {"date": "2022-07-21", "close": 17.63, "volume": 913338.0}, {"date": "2022-07-22", "close": 17.11, "volume": 1402274.0}, {"date": "2022-07-25", "close": 17.62, "volume": 2637057.0}, {"date": "2022-07-26", "close": 16.63, "volume": 3044268.0}, {"date": "2022-07-27", "close": 16.87, "volume": 2448522.0}, {"date": "2022-07-28", "close": 17.07, "volume": 1566481.0}, {"date": "2022-07-29", "close": 17.22, "volume": 1613374.0}, {"date": "2022-08-01", "close": 17.06, "volume": 887462.0}, {"date": "2022-08-02", "close": 17.16, "volume": 983004.0}, {"date": "2022-08-03", "close": 17.18, "volume": 1094986.0}, {"date": "2022-08-04", "close": 17.33, "volume": 1270149.0}, {"date": "2022-08-05", "close": 17.85, "volume": 1422426.0}, {"date": "2022-08-08", "close": 17.65, "volume": 666424.0}, {"date": "2022-08-09", "close": 17.7, "volume": 671740.0}, {"date": "2022-08-10", "close": 17.64, "volume": 670538.0}, {"date": "2022-08-11", "close": 17.93, "volume": 1051564.0}, {"date": "2022-08-12", "close": 17.77, "volume": 863352.0}, {"date": "2022-08-15", "close": 18.26, "volume": 1314222.0}, {"date": "2022-08-16", "close": 18.02, "volume": 936663.0}, {"date": "2022-08-17", "close": 17.94, "volume": 797337.0}, {"date": "2022-08-18", "close": 17.55, "volume": 862841.0}, {"date": "2022-08-19", "close": 17.75, "volume": 1184841.0}, {"date": "2022-08-22", "close": 17.24, "volume": 1031280.0}, {"date": "2022-08-23", "close": 16.93, "volume": 1321502.0}, {"date": "2022-08-24", "close": 17.34, "volume": 958367.0}, {"date": "2022-08-25", "close": 16.55, "volume": 3801482.0}, {"date": "2022-08-26", "close": 17.07, "volume": 2562133.0}, {"date": "2022-08-29", "close": 16.76, "volume": 1651296.0}, {"date": "2022-08-30", "close": 17.35, "volume": 1911515.0}, {"date": "2022-08-31", "close": 17.9, "volume": 1907416.0}, {"date": "2022-09-01", "close": 17.43, "volume": 1087559.0}, {"date": "2022-09-02", "close": 17.37, "volume": 764810.0}, {"date": "2022-09-05", "close": 16.83, "volume": 1279073.0}, {"date": "2022-09-06", "close": 16.87, "volume": 971370.0}, {"date": "2022-09-07", "close": 16.76, "volume": 1035191.0}, {"date": "2022-09-08", "close": 17.2, "volume": 914437.0}, {"date": "2022-09-09", "close": 16.88, "volume": 959753.0}, {"date": "2022-09-12", "close": 17.19, "volume": 1180543.0}, {"date": "2022-09-13", "close": 17.25, "volume": 1444618.0}, {"date": "2022-09-14", "close": 16.88, "volume": 1352957.0}, {"date": "2022-09-15", "close": 16.52, "volume": 2041931.0}, {"date": "2022-09-16", "close": 16.36, "volume": 2532975.0}, {"date": "2022-09-19", "close": 16.05, "volume": 1217912.0}, {"date": "2022-09-20", "close": 16.32, "volume": 799573.0}, {"date": "2022-09-21", "close": 15.88, "volume": 1405180.0}, {"date": "2022-09-23", "close": 15.35, "volume": 2707059.0}, {"date": "2022-09-26", "close": 15.17, "volume": 2125443.0}, {"date": "2022-09-27", "close": 15.15, "volume": 1328506.0}, {"date": "2022-09-28", "close": 15.0, "volume": 1415352.0}, {"date": "2022-09-29", "close": 14.88, "volume": 1532461.0}, {"date": "2022-09-30", "close": 14.22, "volume": 1772776.0}, {"date": "2022-10-03", "close": 13.99, "volume": 1181234.0}, {"date": "2022-10-04", "close": 14.6, "volume": 1488137.0}, {"date": "2022-10-05", "close": 15.3, "volume": 1936318.0}, {"date": "2022-10-06", "close": 14.87, "volume": 848735.0}, {"date": "2022-10-07", "close": 14.94, "volume": 1596716.0}, {"date": "2022-10-10", "close": 14.74, "volume": 669035.0}, {"date": "2022-10-11", "close": 14.8, "volume": 1458630.0}, {"date": "2022-10-12", "close": 14.88, "volume": 920123.0}, {"date": "2022-10-13", "close": 14.72, "volume": 1730509.0}, {"date": "2022-10-14", "close": 15.11, "volume": 1269698.0}, {"date": "2022-10-17", "close": 14.6, "volume": 939020.0}, {"date": "2022-10-18", "close": 15.24, "volume": 1287091.0}, {"date": "2022-10-19", "close": 15.24, "volume": 987521.0}, {"date": "2022-10-20", "close": 15.34, "volume": 1048459.0}, {"date": "2022-10-21", "close": 15.36, "volume": 1080622.0}, {"date": "2022-10-24", "close": 15.21, "volume": 484496.0}, {"date": "2022-10-25", "close": 15.85, "volume": 733195.0}, {"date": "2022-10-26", "close": 16.17, "volume": 1170265.0}, {"date": "2022-10-27", "close": 16.29, "volume": 934274.0}, {"date": "2022-10-28", "close": 16.3, "volume": 696263.0}, {"date": "2022-10-31", "close": 16.65, "volume": 1032514.0}, {"date": "2022-11-01", "close": 16.92, "volume": 834791.0}, {"date": "2022-11-02", "close": 17.07, "volume": 871438.0}, {"date": "2022-11-03", "close": 16.89, "volume": 713005.0}, {"date": "2022-11-04", "close": 16.94, "volume": 453976.0}, {"date": "2022-11-07", "close": 16.98, "volume": 743388.0}, {"date": "2022-11-08", "close": 16.66, "volume": 973200.0}, {"date": "2022-11-09", "close": 16.53, "volume": 972441.0}, {"date": "2022-11-10", "close": 16.28, "volume": 537209.0}, {"date": "2022-11-11", "close": 17.01, "volume": 1484455.0}, {"date": "2022-11-14", "close": 16.37, "volume": 1872566.0}, {"date": "2022-11-15", "close": 15.96, "volume": 1376162.0}, {"date": "2022-11-16", "close": 16.14, "volume": 1036136.0}, {"date": "2022-11-17", "close": 16.38, "volume": 1194956.0}, {"date": "2022-11-18", "close": 16.14, "volume": 931846.0}, {"date": "2022-11-21", "close": 15.71, "volume": 1021406.0}, {"date": "2022-11-22", "close": 15.78, "volume": 819819.0}, {"date": "2022-11-23", "close": 15.78, "volume": 1099892.0}, {"date": "2022-11-24", "close": 15.73, "volume": 621825.0}, {"date": "2022-11-25", "close": 15.69, "volume": 570636.0}, {"date": "2022-11-28", "close": 15.69, "volume": 760546.0}, {"date": "2022-11-29", "close": 15.94, "volume": 665003.0}, {"date": "2022-11-30", "close": 16.06, "volume": 1265623.0}, {"date": "2022-12-01", "close": 16.06, "volume": 672381.0}, {"date": "2022-12-02", "close": 15.79, "volume": 921581.0}, {"date": "2022-12-05", "close": 15.78, "volume": 945252.0}, {"date": "2022-12-06", "close": 15.29, "volume": 1467565.0}, {"date": "2022-12-07", "close": 15.0, "volume": 2049020.0}, {"date": "2022-12-08", "close": 14.75, "volume": 1430521.0}, {"date": "2022-12-09", "close": 14.86, "volume": 963766.0}, {"date": "2022-12-12", "close": 15.04, "volume": 974121.0}, {"date": "2022-12-13", "close": 15.32, "volume": 838308.0}, {"date": "2022-12-14", "close": 15.5, "volume": 999431.0}, {"date": "2022-12-15", "close": 15.12, "volume": 925022.0}, {"date": "2022-12-16", "close": 15.06, "volume": 1283984.0}, {"date": "2022-12-19", "close": 15.15, "volume": 541996.0}, {"date": "2022-12-20", "close": 14.45, "volume": 2005361.0}, {"date": "2022-12-21", "close": 14.57, "volume": 849641.0}, {"date": "2022-12-22", "close": 14.67, "volume": 812868.0}, {"date": "2022-12-23", "close": 14.46, "volume": 801488.0}, {"date": "2022-12-28", "close": 14.61, "volume": 624687.0}, {"date": "2022-12-29", "close": 14.2, "volume": 1008062.0}, {"date": "2022-12-30", "close": 14.49, "volume": 557214.0}, {"date": "2023-01-03", "close": 14.39, "volume": 683781.0}, {"date": "2023-01-04", "close": 14.61, "volume": 568289.0}, {"date": "2023-01-05", "close": 15.11, "volume": 825929.0}, {"date": "2023-01-06", "close": 15.11, "volume": 680965.0}, {"date": "2023-01-09", "close": 15.33, "volume": 800923.0}, {"date": "2023-01-10", "close": 15.29, "volume": 447201.0}, {"date": "2023-01-11", "close": 15.39, "volume": 894954.0}, {"date": "2023-01-12", "close": 15.6, "volume": 704250.0}, {"date": "2023-01-13", "close": 15.68, "volume": 512750.0}, {"date": "2023-01-16", "close": 15.64, "volume": 812263.0}, {"date": "2023-01-17", "close": 15.53, "volume": 1141077.0}, {"date": "2023-01-18", "close": 15.72, "volume": 1425836.0}, {"date": "2023-01-19", "close": 15.86, "volume": 794108.0}, {"date": "2023-01-20", "close": 15.52, "volume": 1235880.0}, {"date": "2023-01-23", "close": 15.73, "volume": 619554.0}, {"date": "2023-01-24", "close": 15.55, "volume": 706731.0}, {"date": "2023-01-25", "close": 15.67, "volume": 561410.0}, {"date": "2023-01-27", "close": 15.67, "volume": 599739.0}, {"date": "2023-01-30", "close": 15.83, "volume": 1663300.0}, {"date": "2023-02-01", "close": 17.11, "volume": 6884768.0}, {"date": "2023-02-02", "close": 17.57, "volume": 2803616.0}, {"date": "2023-02-03", "close": 17.76, "volume": 2907407.0}, {"date": "2023-02-06", "close": 18.0, "volume": 2104476.0}, {"date": "2023-02-07", "close": 18.1, "volume": 2742298.0}, {"date": "2023-02-08", "close": 18.61, "volume": 3650771.0}, {"date": "2023-02-09", "close": 18.23, "volume": 2434892.0}, {"date": "2023-02-10", "close": 18.21, "volume": 1307554.0}, {"date": "2023-02-13", "close": 18.25, "volume": 1753450.0}, {"date": "2023-02-14", "close": 18.26, "volume": 1487026.0}, {"date": "2023-02-15", "close": 18.29, "volume": 1340663.0}, {"date": "2023-02-16", "close": 18.44, "volume": 1788148.0}, {"date": "2023-02-17", "close": 18.59, "volume": 1400399.0}, {"date": "2023-02-20", "close": 18.65, "volume": 920784.0}, {"date": "2023-02-21", "close": 18.6, "volume": 1042134.0}, {"date": "2023-02-22", "close": 18.48, "volume": 2187218.0}, {"date": "2023-02-23", "close": 18.5, "volume": 1600219.0}, {"date": "2023-02-24", "close": 18.48, "volume": 1139901.0}, {"date": "2023-02-27", "close": 18.65, "volume": 1157809.0}, {"date": "2023-02-28", "close": 18.8, "volume": 1283949.0}, {"date": "2023-03-01", "close": 18.8, "volume": 1501729.0}, {"date": "2023-03-02", "close": 18.74, "volume": 987532.0}, {"date": "2023-03-03", "close": 18.86, "volume": 1112141.0}, {"date": "2023-03-06", "close": 19.27, "volume": 1479173.0}, {"date": "2023-03-07", "close": 19.43, "volume": 2035662.0}, {"date": "2023-03-08", "close": 19.7, "volume": 1424490.0}, {"date": "2023-03-09", "close": 19.56, "volume": 980715.0}, {"date": "2023-03-10", "close": 18.86, "volume": 902691.0}, {"date": "2023-03-13", "close": 18.51, "volume": 1108265.0}, {"date": "2023-03-14", "close": 18.06, "volume": 1697581.0}, {"date": "2023-03-15", "close": 18.19, "volume": 1413252.0}, {"date": "2023-03-16", "close": 17.54, "volume": 1668322.0}, {"date": "2023-03-17", "close": 17.66, "volume": 2172606.0}, {"date": "2023-03-20", "close": 17.36, "volume": 801882.0}, {"date": "2023-03-21", "close": 17.67, "volume": 641159.0}, {"date": "2023-03-22", "close": 18.27, "volume": 1155726.0}, {"date": "2023-03-23", "close": 18.08, "volume": 688106.0}, {"date": "2023-03-24", "close": 18.18, "volume": 662739.0}, {"date": "2023-03-27", "close": 18.21, "volume": 557282.0}, {"date": "2023-03-28", "close": 18.31, "volume": 563581.0}, {"date": "2023-03-29", "close": 18.21, "volume": 515063.0}, {"date": "2023-03-30", "close": 18.53, "volume": 837057.0}, {"date": "2023-03-31", "close": 18.48, "volume": 813968.0}, {"date": "2023-04-03", "close": 18.79, "volume": 827625.0}, {"date": "2023-04-04", "close": 19.11, "volume": 865969.0}, {"date": "2023-04-05", "close": 18.86, "volume": 859260.0}, {"date": "2023-04-06", "close": 18.38, "volume": 980260.0}, {"date": "2023-04-11", "close": 18.58, "volume": 590351.0}, {"date": "2023-04-12", "close": 18.45, "volume": 692498.0}, {"date": "2023-04-13", "close": 18.71, "volume": 856592.0}, {"date": "2023-04-14", "close": 18.84, "volume": 704569.0}, {"date": "2023-04-17", "close": 18.75, "volume": 733694.0}, {"date": "2023-04-18", "close": 18.82, "volume": 706400.0}, {"date": "2023-04-19", "close": 18.79, "volume": 731034.0}, {"date": "2023-04-20", "close": 18.94, "volume": 915045.0}, {"date": "2023-04-21", "close": 19.0, "volume": 1009724.0}, {"date": "2023-04-24", "close": 19.19, "volume": 763871.0}, {"date": "2023-04-26", "close": 19.31, "volume": 980971.0}, {"date": "2023-04-27", "close": 19.18, "volume": 652646.0}, {"date": "2023-04-28", "close": 19.67, "volume": 1699625.0}, {"date": "2023-05-01", "close": 20.16, "volume": 1687972.0}, {"date": "2023-05-02", "close": 20.35, "volume": 1603375.0}, {"date": "2023-05-03", "close": 20.8, "volume": 2520745.0}, {"date": "2023-05-04", "close": 21.05, "volume": 980290.0}, {"date": "2023-05-05", "close": 21.34, "volume": 1320376.0}, {"date": "2023-05-08", "close": 21.74, "volume": 1150629.0}, {"date": "2023-05-09", "close": 21.52, "volume": 1515742.0}, {"date": "2023-05-10", "close": 21.4, "volume": 1087225.0}, {"date": "2023-05-11", "close": 21.68, "volume": 958108.0}, {"date": "2023-05-12", "close": 21.6, "volume": 713974.0}, {"date": "2023-05-15", "close": 21.47, "volume": 430074.0}, {"date": "2023-05-16", "close": 21.41, "volume": 708675.0}, {"date": "2023-05-17", "close": 21.42, "volume": 530726.0}, {"date": "2023-05-18", "close": 21.39, "volume": 896880.0}, {"date": "2023-05-19", "close": 21.4, "volume": 1158427.0}, {"date": "2023-05-22", "close": 21.28, "volume": 528055.0}, {"date": "2023-05-23", "close": 20.94, "volume": 794042.0}, {"date": "2023-05-24", "close": 20.79, "volume": 1080908.0}, {"date": "2023-05-25", "close": 20.46, "volume": 626808.0}, {"date": "2023-05-26", "close": 20.84, "volume": 879886.0}, {"date": "2023-05-29", "close": 21.18, "volume": 1373553.0}, {"date": "2023-05-30", "close": 21.05, "volume": 1507704.0}, {"date": "2023-05-31", "close": 21.13, "volume": 1605782.0}, {"date": "2023-06-01", "close": 21.35, "volume": 1092359.0}, {"date": "2023-06-02", "close": 21.07, "volume": 774718.0}, {"date": "2023-06-05", "close": 21.58, "volume": 1083644.0}, {"date": "2023-06-06", "close": 21.43, "volume": 1082886.0}, {"date": "2023-06-07", "close": 21.42, "volume": 900869.0}, {"date": "2023-06-08", "close": 20.83, "volume": 1042742.0}, {"date": "2023-06-09", "close": 20.97, "volume": 729593.0}, {"date": "2023-06-13", "close": 21.54, "volume": 1017823.0}, {"date": "2023-06-14", "close": 21.34, "volume": 1162364.0}, {"date": "2023-06-15", "close": 21.62, "volume": 1145637.0}, {"date": "2023-06-16", "close": 21.46, "volume": 1442100.0}, {"date": "2023-06-19", "close": 21.32, "volume": 666288.0}, {"date": "2023-06-20", "close": 21.37, "volume": 576400.0}, {"date": "2023-06-21", "close": 19.9, "volume": 3121646.0}, {"date": "2023-06-22", "close": 19.17, "volume": 2818669.0}, {"date": "2023-06-23", "close": 18.81, "volume": 1432637.0}, {"date": "2023-06-26", "close": 18.57, "volume": 1086392.0}, {"date": "2023-06-27", "close": 18.45, "volume": 1001993.0}, {"date": "2023-06-28", "close": 19.03, "volume": 1112660.0}, {"date": "2023-06-29", "close": 18.81, "volume": 648161.0}, {"date": "2023-06-30", "close": 19.05, "volume": 678747.0}, {"date": "2023-07-03", "close": 19.08, "volume": 736772.0}, {"date": "2023-07-04", "close": 19.15, "volume": 442380.0}, {"date": "2023-07-05", "close": 19.18, "volume": 517644.0}, {"date": "2023-07-06", "close": 19.22, "volume": 687094.0}, {"date": "2023-07-07", "close": 18.69, "volume": 715127.0}, {"date": "2023-07-10", "close": 18.77, "volume": 645502.0}, {"date": "2023-07-11", "close": 19.29, "volume": 784160.0}, {"date": "2023-07-12", "close": 19.34, "volume": 950696.0}, {"date": "2023-07-13", "close": 19.8, "volume": 946132.0}, {"date": "2023-07-14", "close": 20.04, "volume": 615478.0}, {"date": "2023-07-17", "close": 20.16, "volume": 558215.0}, {"date": "2023-07-18", "close": 20.3, "volume": 639248.0}, {"date": "2023-07-19", "close": 20.81, "volume": 1075282.0}, {"date": "2023-07-20", "close": 21.65, "volume": 3079211.0}, {"date": "2023-07-21", "close": 22.14, "volume": 2730755.0}, {"date": "2023-07-24", "close": 22.39, "volume": 2089452.0}, {"date": "2023-07-25", "close": 22.39, "volume": 2045491.0}, {"date": "2023-07-26", "close": 22.66, "volume": 1442413.0}, {"date": "2023-07-27", "close": 23.36, "volume": 1954673.0}, {"date": "2023-07-28", "close": 23.21, "volume": 1234243.0}, {"date": "2023-07-31", "close": 23.37, "volume": 1100189.0}, {"date": "2023-08-01", "close": 23.12, "volume": 970407.0}, {"date": "2023-08-02", "close": 22.88, "volume": 757751.0}, {"date": "2023-08-03", "close": 22.58, "volume": 1167298.0}, {"date": "2023-08-04", "close": 22.18, "volume": 2172242.0}, {"date": "2023-08-07", "close": 22.43, "volume": 558736.0}, {"date": "2023-08-08", "close": 22.57, "volume": 863588.0}, {"date": "2023-08-09", "close": 22.57, "volume": 784562.0}, {"date": "2023-08-10", "close": 22.44, "volume": 700489.0}, {"date": "2023-08-11", "close": 22.49, "volume": 398858.0}, {"date": "2023-08-14", "close": 22.56, "volume": 572506.0}, {"date": "2023-08-15", "close": 22.48, "volume": 378509.0}, {"date": "2023-08-16", "close": 22.29, "volume": 587357.0}, {"date": "2023-08-17", "close": 22.36, "volume": 553447.0}, {"date": "2023-08-18", "close": 22.08, "volume": 978886.0}, {"date": "2023-08-21", "close": 21.94, "volume": 574478.0}, {"date": "2023-08-22", "close": 22.17, "volume": 683914.0}, {"date": "2023-08-23", "close": 21.98, "volume": 753201.0}, {"date": "2023-08-24", "close": 22.14, "volume": 746478.0}, {"date": "2023-08-25", "close": 21.72, "volume": 1064670.0}, {"date": "2023-08-28", "close": 22.18, "volume": 1016856.0}, {"date": "2023-08-29", "close": 22.08, "volume": 712414.0}, {"date": "2023-08-30", "close": 21.46, "volume": 2262032.0}, {"date": "2023-08-31", "close": 21.12, "volume": 1511501.0}, {"date": "2023-09-01", "close": 21.21, "volume": 1204892.0}, {"date": "2023-09-04", "close": 20.57, "volume": 1523098.0}, {"date": "2023-09-05", "close": 20.48, "volume": 1003822.0}, {"date": "2023-09-06", "close": 19.96, "volume": 1612719.0}, {"date": "2023-09-07", "close": 19.73, "volume": 2082496.0}, {"date": "2023-09-08", "close": 19.7, "volume": 687108.0}, {"date": "2023-09-11", "close": 19.86, "volume": 789634.0}, {"date": "2023-09-12", "close": 19.93, "volume": 995265.0}, {"date": "2023-09-13", "close": 19.67, "volume": 1112841.0}, {"date": "2023-09-14", "close": 19.82, "volume": 861067.0}, {"date": "2023-09-15", "close": 20.14, "volume": 2317132.0}, {"date": "2023-09-18", "close": 19.95, "volume": 602523.0}, {"date": "2023-09-19", "close": 19.94, "volume": 640379.0}, {"date": "2023-09-20", "close": 19.7, "volume": 1099223.0}, {"date": "2023-09-21", "close": 19.48, "volume": 978807.0}, {"date": "2023-09-22", "close": 19.66, "volume": 1213802.0}, {"date": "2023-09-25", "close": 19.77, "volume": 528904.0}, {"date": "2023-09-26", "close": 19.73, "volume": 574348.0}, {"date": "2023-09-27", "close": 19.45, "volume": 956144.0}, {"date": "2023-09-28", "close": 19.23, "volume": 574753.0}, {"date": "2023-09-29", "close": 19.38, "volume": 911856.0}, {"date": "2023-10-02", "close": 19.11, "volume": 487722.0}, {"date": "2023-10-03", "close": 18.79, "volume": 1051974.0}, {"date": "2023-10-04", "close": 18.86, "volume": 1700735.0}, {"date": "2023-10-05", "close": 19.14, "volume": 616761.0}, {"date": "2023-10-06", "close": 19.38, "volume": 1059940.0}, {"date": "2023-10-09", "close": 19.2, "volume": 1244115.0}, {"date": "2023-10-10", "close": 19.36, "volume": 851397.0}, {"date": "2023-10-11", "close": 19.5, "volume": 900570.0}, {"date": "2023-10-12", "close": 19.56, "volume": 729267.0}, {"date": "2023-10-13", "close": 19.55, "volume": 728418.0}, {"date": "2023-10-16", "close": 19.13, "volume": 764314.0}, {"date": "2023-10-17", "close": 19.38, "volume": 1088289.0}, {"date": "2023-10-18", "close": 19.33, "volume": 1056352.0}, {"date": "2023-10-19", "close": 18.63, "volume": 1018764.0}, {"date": "2023-10-20", "close": 18.06, "volume": 1240704.0}, {"date": "2023-10-23", "close": 17.77, "volume": 992043.0}, {"date": "2023-10-24", "close": 17.79, "volume": 877881.0}, {"date": "2023-10-25", "close": 18.42, "volume": 1031326.0}, {"date": "2023-10-26", "close": 18.18, "volume": 1491039.0}, {"date": "2023-10-27", "close": 18.07, "volume": 954720.0}, {"date": "2023-10-30", "close": 18.3, "volume": 571251.0}, {"date": "2023-10-31", "close": 18.63, "volume": 1301736.0}, {"date": "2023-11-01", "close": 18.47, "volume": 837029.0}, {"date": "2023-11-02", "close": 18.91, "volume": 525965.0}, {"date": "2023-11-03", "close": 19.07, "volume": 548906.0}, {"date": "2023-11-06", "close": 19.08, "volume": 770475.0}, {"date": "2023-11-07", "close": 19.3, "volume": 376858.0}, {"date": "2023-11-08", "close": 19.7, "volume": 888377.0}, {"date": "2023-11-09", "close": 19.73, "volume": 716981.0}, {"date": "2023-11-10", "close": 19.5, "volume": 1230263.0}, {"date": "2023-11-13", "close": 19.26, "volume": 321747.0}, {"date": "2023-11-14", "close": 19.45, "volume": 448506.0}, {"date": "2023-11-15", "close": 18.78, "volume": 1918586.0}, {"date": "2023-11-16", "close": 18.75, "volume": 1142546.0}, {"date": "2023-11-17", "close": 19.12, "volume": 831702.0}, {"date": "2023-11-20", "close": 19.25, "volume": 472681.0}, {"date": "2023-11-21", "close": 19.12, "volume": 576533.0}, {"date": "2023-11-22", "close": 19.06, "volume": 307863.0}, {"date": "2023-11-23", "close": 19.06, "volume": 492200.0}, {"date": "2023-11-24", "close": 19.01, "volume": 270573.0}, {"date": "2023-11-27", "close": 18.68, "volume": 483284.0}, {"date": "2023-11-28", "close": 18.58, "volume": 576861.0}, {"date": "2023-11-29", "close": 18.25, "volume": 871720.0}, {"date": "2023-11-30", "close": 18.33, "volume": 1316282.0}, {"date": "2023-12-01", "close": 18.22, "volume": 388917.0}, {"date": "2023-12-04", "close": 18.53, "volume": 560691.0}, {"date": "2023-12-05", "close": 18.22, "volume": 624317.0}, {"date": "2023-12-06", "close": 18.71, "volume": 738438.0}, {"date": "2023-12-07", "close": 18.37, "volume": 720144.0}, {"date": "2023-12-08", "close": 18.7, "volume": 510229.0}, {"date": "2023-12-11", "close": 18.91, "volume": 541743.0}, {"date": "2023-12-12", "close": 18.78, "volume": 913460.0}, {"date": "2023-12-13", "close": 18.76, "volume": 629696.0}, {"date": "2023-12-14", "close": 19.25, "volume": 1050685.0}, {"date": "2023-12-15", "close": 19.49, "volume": 1215574.0}, {"date": "2023-12-18", "close": 19.65, "volume": 467894.0}, {"date": "2023-12-19", "close": 19.75, "volume": 499013.0}, {"date": "2023-12-20", "close": 20.1, "volume": 697368.0}, {"date": "2023-12-21", "close": 19.7, "volume": 728226.0}, {"date": "2023-12-22", "close": 19.78, "volume": 492441.0}, {"date": "2023-12-27", "close": 20.07, "volume": 386853.0}, {"date": "2023-12-28", "close": 20.49, "volume": 1203692.0}, {"date": "2023-12-29", "close": 20.36, "volume": 423538.0}, {"date": "2024-01-02", "close": 20.45, "volume": 318375.0}, {"date": "2024-01-03", "close": 20.32, "volume": 487656.0}, {"date": "2024-01-04", "close": 20.02, "volume": 556995.0}, {"date": "2024-01-05", "close": 19.98, "volume": 278345.0}, {"date": "2024-01-08", "close": 19.86, "volume": 339311.0}, {"date": "2024-01-09", "close": 20.39, "volume": 409517.0}, {"date": "2024-01-10", "close": 20.56, "volume": 599044.0}, {"date": "2024-01-11", "close": 20.7, "volume": 663231.0}, {"date": "2024-01-12", "close": 20.43, "volume": 992725.0}, {"date": "2024-01-15", "close": 20.55, "volume": 336200.0}, {"date": "2024-01-16", "close": 20.55, "volume": 384754.0}, {"date": "2024-01-17", "close": 20.5, "volume": 566514.0}, {"date": "2024-01-18", "close": 20.63, "volume": 538674.0}, {"date": "2024-01-19", "close": 21.03, "volume": 875464.0}, {"date": "2024-01-22", "close": 21.15, "volume": 437343.0}, {"date": "2024-01-23", "close": 21.08, "volume": 541591.0}, {"date": "2024-01-24", "close": 21.04, "volume": 377108.0}, {"date": "2024-01-25", "close": 21.01, "volume": 330863.0}, {"date": "2024-01-29", "close": 21.18, "volume": 636085.0}, {"date": "2024-01-30", "close": 21.04, "volume": 737594.0}, {"date": "2024-01-31", "close": 21.29, "volume": 672728.0}, {"date": "2024-02-01", "close": 21.29, "volume": 638630.0}, {"date": "2024-02-02", "close": 21.57, "volume": 945534.0}, {"date": "2024-02-05", "close": 21.6, "volume": 494964.0}, {"date": "2024-02-06", "close": 21.78, "volume": 438805.0}, {"date": "2024-02-07", "close": 21.85, "volume": 668772.0}, {"date": "2024-02-08", "close": 21.73, "volume": 707464.0}, {"date": "2024-02-09", "close": 21.56, "volume": 392971.0}, {"date": "2024-02-12", "close": 21.48, "volume": 251959.0}, {"date": "2024-02-13", "close": 21.37, "volume": 451041.0}, {"date": "2024-02-14", "close": 21.37, "volume": 403674.0}, {"date": "2024-02-15", "close": 21.77, "volume": 684189.0}, {"date": "2024-02-16", "close": 21.73, "volume": 915424.0}, {"date": "2024-02-19", "close": 21.7, "volume": 526179.0}, {"date": "2024-02-20", "close": 21.73, "volume": 638221.0}, {"date": "2024-02-21", "close": 21.31, "volume": 1322823.0}, {"date": "2024-02-22", "close": 21.55, "volume": 734129.0}, {"date": "2024-02-23", "close": 21.82, "volume": 846405.0}, {"date": "2024-02-26", "close": 21.34, "volume": 770535.0}, {"date": "2024-02-27", "close": 21.73, "volume": 1180856.0}, {"date": "2024-02-28", "close": 20.89, "volume": 3551302.0}, {"date": "2024-02-29", "close": 21.41, "volume": 2481216.0}, {"date": "2024-03-01", "close": 21.82, "volume": 1557692.0}, {"date": "2024-03-04", "close": 21.09, "volume": 1274832.0}, {"date": "2024-03-05", "close": 20.53, "volume": 1265085.0}, {"date": "2024-03-06", "close": 20.8, "volume": 922278.0}, {"date": "2024-03-07", "close": 21.08, "volume": 667494.0}, {"date": "2024-03-08", "close": 21.59, "volume": 1430477.0}, {"date": "2024-03-11", "close": 21.51, "volume": 557773.0}, {"date": "2024-03-12", "close": 21.73, "volume": 999009.0}, {"date": "2024-03-13", "close": 21.95, "volume": 1120489.0}, {"date": "2024-03-14", "close": 21.66, "volume": 533844.0}, {"date": "2024-03-15", "close": 21.0, "volume": 4463709.0}, {"date": "2024-03-18", "close": 21.16, "volume": 1426786.0}, {"date": "2024-03-19", "close": 21.02, "volume": 702946.0}, {"date": "2024-03-20", "close": 21.22, "volume": 522205.0}, {"date": "2024-03-21", "close": 21.32, "volume": 928537.0}, {"date": "2024-03-22", "close": 21.03, "volume": 529209.0}, {"date": "2024-03-25", "close": 21.24, "volume": 645665.0}, {"date": "2024-03-26", "close": 21.47, "volume": 648582.0}, {"date": "2024-03-27", "close": 21.44, "volume": 472246.0}, {"date": "2024-03-28", "close": 21.85, "volume": 720082.0}, {"date": "2024-04-02", "close": 21.69, "volume": 764549.0}, {"date": "2024-04-03", "close": 21.12, "volume": 723308.0}, {"date": "2024-04-04", "close": 21.56, "volume": 1278084.0}, {"date": "2024-04-05", "close": 21.15, "volume": 634207.0}, {"date": "2024-04-08", "close": 21.65, "volume": 698847.0}, {"date": "2024-04-09", "close": 21.26, "volume": 780619.0}, {"date": "2024-04-10", "close": 21.43, "volume": 494767.0}, {"date": "2024-04-11", "close": 21.36, "volume": 517008.0}, {"date": "2024-04-12", "close": 21.36, "volume": 554904.0}, {"date": "2024-04-15", "close": 21.23, "volume": 607615.0}, {"date": "2024-04-16", "close": 20.89, "volume": 1817199.0}, {"date": "2024-04-17", "close": 21.06, "volume": 977898.0}, {"date": "2024-04-18", "close": 21.04, "volume": 621742.0}, {"date": "2024-04-19", "close": 19.99, "volume": 1462376.0}, {"date": "2024-04-22", "close": 20.27, "volume": 612445.0}, {"date": "2024-04-23", "close": 20.99, "volume": 850727.0}, {"date": "2024-04-24", "close": 20.75, "volume": 793562.0}, {"date": "2024-04-26", "close": 20.99, "volume": 597340.0}, {"date": "2024-04-29", "close": 21.19, "volume": 682539.0}, {"date": "2024-04-30", "close": 21.21, "volume": 728563.0}, {"date": "2024-05-01", "close": 20.88, "volume": 642305.0}, {"date": "2024-05-02", "close": 20.47, "volume": 1680292.0}, {"date": "2024-05-03", "close": 20.5, "volume": 589857.0}, {"date": "2024-05-06", "close": 20.06, "volume": 1156241.0}, {"date": "2024-05-07", "close": 20.59, "volume": 745067.0}, {"date": "2024-05-08", "close": 21.05, "volume": 1158416.0}, {"date": "2024-05-09", "close": 20.64, "volume": 1028608.0}, {"date": "2024-05-10", "close": 20.42, "volume": 802632.0}, {"date": "2024-05-13", "close": 19.84, "volume": 1178402.0}, {"date": "2024-05-14", "close": 20.59, "volume": 1018927.0}, {"date": "2024-05-15", "close": 20.62, "volume": 584338.0}, {"date": "2024-05-16", "close": 20.7, "volume": 673407.0}, {"date": "2024-05-17", "close": 20.39, "volume": 715045.0}, {"date": "2024-05-20", "close": 20.44, "volume": 496695.0}, {"date": "2024-05-21", "close": 20.65, "volume": 671624.0}, {"date": "2024-05-22", "close": 20.34, "volume": 2239857.0}, {"date": "2024-05-23", "close": 20.0, "volume": 917523.0}, {"date": "2024-05-24", "close": 19.51, "volume": 1078304.0}, {"date": "2024-05-27", "close": 19.8, "volume": 1244194.0}, {"date": "2024-05-28", "close": 19.4, "volume": 733771.0}, {"date": "2024-05-29", "close": 18.98, "volume": 1568931.0}, {"date": "2024-05-30", "close": 19.11, "volume": 966457.0}, {"date": "2024-05-31", "close": 18.85, "volume": 1973571.0}, {"date": "2024-06-03", "close": 18.97, "volume": 1342203.0}, {"date": "2024-06-04", "close": 18.8, "volume": 1155933.0}, {"date": "2024-06-05", "close": 19.16, "volume": 1234800.0}, {"date": "2024-06-06", "close": 19.2, "volume": 942827.0}, {"date": "2024-06-07", "close": 19.38, "volume": 732356.0}, {"date": "2024-06-11", "close": 19.53, "volume": 1110428.0}, {"date": "2024-06-12", "close": 19.19, "volume": 813754.0}, {"date": "2024-06-13", "close": 19.27, "volume": 430744.0}, {"date": "2024-06-14", "close": 19.57, "volume": 706212.0}, {"date": "2024-06-17", "close": 19.54, "volume": 655547.0}, {"date": "2024-06-18", "close": 19.94, "volume": 664771.0}, {"date": "2024-06-19", "close": 19.88, "volume": 603101.0}, {"date": "2024-06-20", "close": 19.83, "volume": 462266.0}, {"date": "2024-06-21", "close": 19.8, "volume": 3943141.0}, {"date": "2024-06-24", "close": 19.65, "volume": 725068.0}, {"date": "2024-06-25", "close": 19.94, "volume": 518389.0}, {"date": "2024-06-26", "close": 19.91, "volume": 638470.0}, {"date": "2024-06-27", "close": 20.04, "volume": 1178577.0}, {"date": "2024-06-28", "close": 20.18, "volume": 984602.0}, {"date": "2024-07-01", "close": 19.82, "volume": 530116.0}, {"date": "2024-07-02", "close": 19.99, "volume": 561743.0}, {"date": "2024-07-03", "close": 20.63, "volume": 1497671.0}, {"date": "2024-07-04", "close": 21.0, "volume": 1434200.0}, {"date": "2024-07-05", "close": 21.5, "volume": 1158198.0}, {"date": "2024-07-08", "close": 21.36, "volume": 646778.0}, {"date": "2024-07-09", "close": 21.34, "volume": 1055085.0}, {"date": "2024-07-10", "close": 21.4, "volume": 673375.0}, {"date": "2024-07-11", "close": 21.61, "volume": 1385105.0}, {"date": "2024-07-12", "close": 21.95, "volume": 1451400.0}, {"date": "2024-07-15", "close": 22.56, "volume": 1252361.0}, {"date": "2024-07-16", "close": 22.04, "volume": 988346.0}, {"date": "2024-07-17", "close": 22.24, "volume": 716227.0}, {"date": "2024-07-18", "close": 22.19, "volume": 548414.0}, {"date": "2024-07-19", "close": 22.66, "volume": 1327132.0}, {"date": "2024-07-22", "close": 23.0, "volume": 1549340.0}, {"date": "2024-07-23", "close": 23.01, "volume": 930451.0}, {"date": "2024-07-24", "close": 21.92, "volume": 3789728.0}, {"date": "2024-07-25", "close": 21.3, "volume": 1252612.0}, {"date": "2024-07-26", "close": 21.4, "volume": 825474.0}, {"date": "2024-07-29", "close": 21.6, "volume": 583926.0}, {"date": "2024-07-30", "close": 21.56, "volume": 623956.0}, {"date": "2024-07-31", "close": 22.21, "volume": 877889.0}, {"date": "2024-08-01", "close": 21.83, "volume": 909654.0}, {"date": "2024-08-02", "close": 21.11, "volume": 1047542.0}, {"date": "2024-08-05", "close": 20.35, "volume": 1147962.0}, {"date": "2024-08-06", "close": 20.47, "volume": 980007.0}, {"date": "2024-08-07", "close": 20.33, "volume": 1341569.0}, {"date": "2024-08-08", "close": 20.35, "volume": 679645.0}, {"date": "2024-08-09", "close": 20.24, "volume": 1939379.0}, {"date": "2024-08-12", "close": 20.54, "volume": 995031.0}, {"date": "2024-08-13", "close": 20.24, "volume": 1004166.0}, {"date": "2024-08-14", "close": 20.41, "volume": 1035880.0}, {"date": "2024-08-15", "close": 20.48, "volume": 667767.0}, {"date": "2024-08-16", "close": 20.4, "volume": 1819787.0}, {"date": "2024-08-19", "close": 20.25, "volume": 1007542.0}, {"date": "2024-08-20", "close": 20.21, "volume": 942389.0}, {"date": "2024-08-21", "close": 20.12, "volume": 1321148.0}, {"date": "2024-08-22", "close": 19.6, "volume": 1257775.0}, {"date": "2024-08-23", "close": 19.97, "volume": 818045.0}, {"date": "2024-08-26", "close": 19.65, "volume": 1603158.0}, {"date": "2024-08-27", "close": 19.33, "volume": 2061090.0}, {"date": "2024-08-28", "close": 20.05, "volume": 2750941.0}, {"date": "2024-08-29", "close": 20.47, "volume": 2851134.0}, {"date": "2024-08-30", "close": 20.97, "volume": 1850302.0}, {"date": "2024-09-02", "close": 21.52, "volume": 1179472.0}, {"date": "2024-09-03", "close": 21.59, "volume": 864543.0}, {"date": "2024-09-04", "close": 21.19, "volume": 1657779.0}, {"date": "2024-09-05", "close": 21.05, "volume": 1155734.0}, {"date": "2024-09-06", "close": 20.81, "volume": 954644.0}, {"date": "2024-09-09", "close": 20.7, "volume": 1155192.0}, {"date": "2024-09-10", "close": 20.66, "volume": 1197658.0}, {"date": "2024-09-11", "close": 20.89, "volume": 1570777.0}, {"date": "2024-09-12", "close": 20.53, "volume": 987442.0}, {"date": "2024-09-13", "close": 20.66, "volume": 1353998.0}, {"date": "2024-09-16", "close": 20.7, "volume": 1225836.0}, {"date": "2024-09-17", "close": 20.85, "volume": 1177923.0}, {"date": "2024-09-18", "close": 20.76, "volume": 1229822.0}, {"date": "2024-09-19", "close": 21.43, "volume": 1266068.0}, {"date": "2024-09-20", "close": 21.91, "volume": 2872027.0}, {"date": "2024-09-23", "close": 21.48, "volume": 625879.0}, {"date": "2024-09-24", "close": 21.87, "volume": 1118918.0}, {"date": "2024-09-25", "close": 21.95, "volume": 1219858.0}, {"date": "2024-09-26", "close": 22.54, "volume": 1041793.0}, {"date": "2024-09-27", "close": 22.45, "volume": 754885.0}, {"date": "2024-09-30", "close": 22.35, "volume": 935053.0}, {"date": "2024-10-01", "close": 22.21, "volume": 739318.0}, {"date": "2024-10-02", "close": 21.68, "volume": 756554.0}, {"date": "2024-10-03", "close": 21.61, "volume": 713563.0}, {"date": "2024-10-04", "close": 21.24, "volume": 638458.0}, {"date": "2024-10-07", "close": 21.67, "volume": 549893.0}, {"date": "2024-10-08", "close": 21.62, "volume": 571328.0}, {"date": "2024-10-09", "close": 21.92, "volume": 579807.0}, {"date": "2024-10-10", "close": 21.85, "volume": 592245.0}, {"date": "2024-10-11", "close": 21.89, "volume": 471069.0}, {"date": "2024-10-14", "close": 21.51, "volume": 909288.0}, {"date": "2024-10-15", "close": 21.52, "volume": 1404734.0}, {"date": "2024-10-16", "close": 21.33, "volume": 1573923.0}, {"date": "2024-10-17", "close": 21.62, "volume": 719489.0}, {"date": "2024-10-18", "close": 17.2, "volume": 8262000.0}, {"date": "2024-10-21", "close": 17.31, "volume": 4802766.0}, {"date": "2024-10-22", "close": 16.87, "volume": 3070529.0}, {"date": "2024-10-23", "close": 16.37, "volume": 2925175.0}, {"date": "2024-10-24", "close": 15.86, "volume": 3222367.0}, {"date": "2024-10-25", "close": 15.89, "volume": 3159935.0}, {"date": "2024-10-28", "close": 15.68, "volume": 2558484.0}, {"date": "2024-10-29", "close": 15.67, "volume": 2819558.0}, {"date": "2024-10-30", "close": 15.9, "volume": 1725141.0}, {"date": "2024-10-31", "close": 15.98, "volume": 1862195.0}, {"date": "2024-11-01", "close": 15.73, "volume": 1622460.0}, {"date": "2024-11-04", "close": 15.53, "volume": 2084397.0}, {"date": "2024-11-05", "close": 15.65, "volume": 930275.0}, {"date": "2024-11-06", "close": 15.8, "volume": 1088871.0}, {"date": "2024-11-07", "close": 16.12, "volume": 1240667.0}, {"date": "2024-11-08", "close": 16.25, "volume": 996280.0}, {"date": "2024-11-11", "close": 16.3, "volume": 1261233.0}, {"date": "2024-11-12", "close": 16.43, "volume": 1169596.0}, {"date": "2024-11-13", "close": 16.63, "volume": 869060.0}, {"date": "2024-11-14", "close": 17.39, "volume": 2716647.0}, {"date": "2024-11-15", "close": 17.33, "volume": 1944861.0}, {"date": "2024-11-18", "close": 17.16, "volume": 1039124.0}, {"date": "2024-11-19", "close": 17.48, "volume": 1148770.0}, {"date": "2024-11-20", "close": 17.21, "volume": 947632.0}, {"date": "2024-11-21", "close": 16.98, "volume": 2022069.0}, {"date": "2024-11-22", "close": 17.0, "volume": 1024842.0}, {"date": "2024-11-25", "close": 16.93, "volume": 1044966.0}, {"date": "2024-11-26", "close": 16.7, "volume": 803854.0}, {"date": "2024-11-27", "close": 17.13, "volume": 2156241.0}, {"date": "2024-11-28", "close": 17.39, "volume": 1322471.0}, {"date": "2024-11-29", "close": 17.51, "volume": 723808.0}, {"date": "2024-12-02", "close": 17.33, "volume": 719238.0}, {"date": "2024-12-03", "close": 17.06, "volume": 1377832.0}, {"date": "2024-12-04", "close": 17.0, "volume": 1044344.0}, {"date": "2024-12-05", "close": 16.87, "volume": 946649.0}, {"date": "2024-12-06", "close": 16.92, "volume": 914255.0}, {"date": "2024-12-09", "close": 16.69, "volume": 975964.0}, {"date": "2024-12-10", "close": 16.4, "volume": 1272419.0}, {"date": "2024-12-11", "close": 16.23, "volume": 1325112.0}, {"date": "2024-12-12", "close": 16.15, "volume": 1130926.0}, {"date": "2024-12-13", "close": 16.36, "volume": 1205422.0}, {"date": "2024-12-16", "close": 16.47, "volume": 1384920.0}, {"date": "2024-12-17", "close": 16.65, "volume": 869532.0}, {"date": "2024-12-18", "close": 16.52, "volume": 852196.0}, {"date": "2024-12-19", "close": 16.3, "volume": 1050350.0}, {"date": "2024-12-20", "close": 16.24, "volume": 1278342.0}, {"date": "2024-12-23", "close": 16.49, "volume": 415627.0}, {"date": "2024-12-24", "close": 16.45, "volume": 208964.0}, {"date": "2024-12-27", "close": 16.72, "volume": 425299.0}, {"date": "2024-12-30", "close": 16.71, "volume": 192556.0}, {"date": "2024-12-31", "close": 16.68, "volume": 255236.0}, {"date": "2025-01-02", "close": 16.67, "volume": 236421.0}, {"date": "2025-01-03", "close": 16.63, "volume": 325608.0}, {"date": "2025-01-06", "close": 16.29, "volume": 542250.0}, {"date": "2025-01-07", "close": 16.39, "volume": 487032.0}, {"date": "2025-01-08", "close": 16.49, "volume": 613336.0}, {"date": "2025-01-09", "close": 16.1, "volume": 966515.0}, {"date": "2025-01-10", "close": 16.04, "volume": 390115.0}, {"date": "2025-01-13", "close": 16.11, "volume": 1125854.0}, {"date": "2025-01-14", "close": 16.2, "volume": 873630.0}, {"date": "2025-01-15", "close": 16.17, "volume": 562990.0}, {"date": "2025-01-16", "close": 16.22, "volume": 844106.0}, {"date": "2025-01-17", "close": 16.44, "volume": 855262.0}, {"date": "2025-01-20", "close": 16.35, "volume": 350759.0}, {"date": "2025-01-21", "close": 16.67, "volume": 761195.0}, {"date": "2025-01-22", "close": 16.7, "volume": 510847.0}, {"date": "2025-01-23", "close": 16.6, "volume": 559593.0}, {"date": "2025-01-24", "close": 16.85, "volume": 761305.0}, {"date": "2025-01-28", "close": 17.57, "volume": 1476948.0}, {"date": "2025-01-29", "close": 17.82, "volume": 1073656.0}, {"date": "2025-01-30", "close": 17.8, "volume": 929464.0}, {"date": "2025-01-31", "close": 17.87, "volume": 735311.0}, {"date": "2025-02-03", "close": 17.39, "volume": 845725.0}, {"date": "2025-02-04", "close": 17.57, "volume": 608573.0}, {"date": "2025-02-05", "close": 17.64, "volume": 707113.0}, {"date": "2025-02-06", "close": 17.7, "volume": 756497.0}, {"date": "2025-02-07", "close": 17.92, "volume": 596770.0}, {"date": "2025-02-10", "close": 18.02, "volume": 874304.0}, {"date": "2025-02-11", "close": 17.91, "volume": 721140.0}, {"date": "2025-02-12", "close": 17.66, "volume": 766194.0}, {"date": "2025-02-13", "close": 17.82, "volume": 770201.0}, {"date": "2025-02-14", "close": 17.47, "volume": 836103.0}, {"date": "2025-02-17", "close": 17.42, "volume": 818329.0}, {"date": "2025-02-18", "close": 17.28, "volume": 587299.0}, {"date": "2025-02-19", "close": 17.87, "volume": 1009624.0}, {"date": "2025-02-20", "close": 17.73, "volume": 795401.0}, {"date": "2025-02-21", "close": 17.72, "volume": 841751.0}, {"date": "2025-02-24", "close": 17.8, "volume": 711812.0}, {"date": "2025-02-25", "close": 17.72, "volume": 943756.0}, {"date": "2025-02-26", "close": 15.92, "volume": 3986191.0}, {"date": "2025-02-27", "close": 16.22, "volume": 1892558.0}, {"date": "2025-02-28", "close": 16.18, "volume": 2540184.0}, {"date": "2025-03-03", "close": 16.09, "volume": 1287753.0}, {"date": "2025-03-04", "close": 15.8, "volume": 854563.0}, {"date": "2025-03-05", "close": 15.35, "volume": 1063550.0}, {"date": "2025-03-06", "close": 15.02, "volume": 946044.0}, {"date": "2025-03-07", "close": 15.1, "volume": 1124817.0}, {"date": "2025-03-10", "close": 14.82, "volume": 806999.0}, {"date": "2025-03-11", "close": 14.29, "volume": 1517312.0}, {"date": "2025-03-12", "close": 13.81, "volume": 1990295.0}, {"date": "2025-03-13", "close": 13.72, "volume": 1925136.0}, {"date": "2025-03-14", "close": 13.71, "volume": 961683.0}, {"date": "2025-03-17", "close": 14.09, "volume": 1295203.0}, {"date": "2025-03-18", "close": 14.18, "volume": 1087553.0}, {"date": "2025-03-19", "close": 14.08, "volume": 1176311.0}, {"date": "2025-03-20", "close": 14.3, "volume": 1172594.0}, {"date": "2025-03-21", "close": 14.36, "volume": 2329350.0}, {"date": "2025-03-24", "close": 14.43, "volume": 1262399.0}, {"date": "2025-03-25", "close": 14.68, "volume": 1473579.0}, {"date": "2025-03-26", "close": 14.56, "volume": 1080579.0}, {"date": "2025-03-27", "close": 14.11, "volume": 1062013.0}, {"date": "2025-03-28", "close": 14.09, "volume": 1194194.0}, {"date": "2025-03-31", "close": 13.83, "volume": 880013.0}, {"date": "2025-04-01", "close": 13.81, "volume": 847100.0}, {"date": "2025-04-02", "close": 13.79, "volume": 694512.0}, {"date": "2025-04-03", "close": 13.56, "volume": 1291797.0}, {"date": "2025-04-04", "close": 12.65, "volume": 1880919.0}, {"date": "2025-04-07", "close": 12.59, "volume": 3116494.0}, {"date": "2025-04-08", "close": 12.95, "volume": 1517188.0}, {"date": "2025-04-09", "close": 12.41, "volume": 1233068.0}, {"date": "2025-04-10", "close": 13.19, "volume": 1357714.0}, {"date": "2025-04-11", "close": 12.77, "volume": 1056325.0}, {"date": "2025-04-14", "close": 12.74, "volume": 1092122.0}, {"date": "2025-04-15", "close": 12.39, "volume": 1342671.0}, {"date": "2025-04-16", "close": 12.1, "volume": 1980846.0}, {"date": "2025-04-17", "close": 12.24, "volume": 2628940.0}, {"date": "2025-04-22", "close": 11.74, "volume": 1700692.0}, {"date": "2025-04-23", "close": 12.43, "volume": 1831211.0}, {"date": "2025-04-24", "close": 12.46, "volume": 1006665.0}, {"date": "2025-04-28", "close": 12.59, "volume": 2554451.0}, {"date": "2025-04-29", "close": 12.73, "volume": 2072366.0}, {"date": "2025-04-30", "close": 12.77, "volume": 1780301.0}, {"date": "2025-05-01", "close": 12.93, "volume": 1119285.0}, {"date": "2025-05-02", "close": 12.92, "volume": 960305.0}, {"date": "2025-05-05", "close": 12.81, "volume": 973241.0}, {"date": "2025-05-06", "close": 12.61, "volume": 1293833.0}, {"date": "2025-05-07", "close": 12.5, "volume": 1864278.0}, {"date": "2025-05-08", "close": 12.76, "volume": 897805.0}, {"date": "2025-05-09", "close": 12.76, "volume": 838487.0}, {"date": "2025-05-12", "close": 13.06, "volume": 1537318.0}, {"date": "2025-05-13", "close": 13.74, "volume": 2535676.0}, {"date": "2025-05-14", "close": 13.85, "volume": 1537847.0}, {"date": "2025-05-15", "close": 13.52, "volume": 1288619.0}, {"date": "2025-05-16", "close": 13.6, "volume": 1001512.0}, {"date": "2025-05-19", "close": 13.3, "volume": 1299349.0}, {"date": "2025-05-20", "close": 13.5, "volume": 619708.0}, {"date": "2025-05-21", "close": 13.31, "volume": 614621.0}, {"date": "2025-05-22", "close": 13.14, "volume": 834640.0}, {"date": "2025-05-23", "close": 13.09, "volume": 809280.0}, {"date": "2025-05-26", "close": 13.18, "volume": 492443.0}, {"date": "2025-05-27", "close": 13.19, "volume": 706084.0}, {"date": "2025-05-28", "close": 13.39, "volume": 1133321.0}, {"date": "2025-05-29", "close": 13.36, "volume": 643167.0}, {"date": "2025-05-30", "close": 13.29, "volume": 1363178.0}, {"date": "2025-06-02", "close": 13.12, "volume": 776673.0}, {"date": "2025-06-03", "close": 12.89, "volume": 1459094.0}, {"date": "2025-06-04", "close": 13.13, "volume": 1475791.0}, {"date": "2025-06-05", "close": 13.13, "volume": 860910.0}, {"date": "2025-06-06", "close": 13.17, "volume": 816497.0}, {"date": "2025-06-10", "close": 13.28, "volume": 1210287.0}, {"date": "2025-06-11", "close": 13.3, "volume": 1098566.0}, {"date": "2025-06-12", "close": 13.1, "volume": 1206873.0}, {"date": "2025-06-13", "close": 12.43, "volume": 2416954.0}, {"date": "2025-06-16", "close": 12.58, "volume": 1242139.0}, {"date": "2025-06-17", "close": 12.55, "volume": 1179728.0}, {"date": "2025-06-18", "close": 12.63, "volume": 1053959.0}, {"date": "2025-06-19", "close": 12.26, "volume": 1554281.0}, {"date": "2025-06-20", "close": 12.38, "volume": 2790862.0}, {"date": "2025-06-23", "close": 12.12, "volume": 953049.0}, {"date": "2025-06-24", "close": 12.52, "volume": 1501801.0}, {"date": "2025-06-25", "close": 12.65, "volume": 1425367.0}, {"date": "2025-06-26", "close": 12.75, "volume": 900148.0}, {"date": "2025-06-27", "close": 12.24, "volume": 1299501.0}, {"date": "2025-06-30", "close": 12.48, "volume": 1930292.0}, {"date": "2025-07-01", "close": 12.86, "volume": 1185220.0}, {"date": "2025-07-02", "close": 12.84, "volume": 800207.0}, {"date": "2025-07-03", "close": 12.93, "volume": 502606.0}, {"date": "2025-07-04", "close": 13.16, "volume": 743394.0}, {"date": "2025-07-07", "close": 13.35, "volume": 766647.0}, {"date": "2025-07-08", "close": 13.27, "volume": 679266.0}, {"date": "2025-07-09", "close": 13.33, "volume": 720644.0}, {"date": "2025-07-10", "close": 13.28, "volume": 523419.0}, {"date": "2025-07-11", "close": 13.3, "volume": 744026.0}, {"date": "2025-07-14", "close": 13.3, "volume": 444064.0}, {"date": "2025-07-15", "close": 13.34, "volume": 380829.0}, {"date": "2025-07-16", "close": 13.35, "volume": 656981.0}, {"date": "2025-07-17", "close": 13.18, "volume": 902399.0}, {"date": "2025-07-18", "close": 13.38, "volume": 645007.0}, {"date": "2025-07-21", "close": 12.98, "volume": 864951.0}, {"date": "2025-07-22", "close": 13.0, "volume": 940069.0}, {"date": "2025-07-23", "close": 13.34, "volume": 924170.0}, {"date": "2025-07-24", "close": 13.29, "volume": 715878.0}, {"date": "2025-07-25", "close": 13.15, "volume": 546079.0}, {"date": "2025-07-28", "close": 13.22, "volume": 887369.0}, {"date": "2025-07-29", "close": 12.74, "volume": 1562449.0}, {"date": "2025-07-30", "close": 12.88, "volume": 1059590.0}, {"date": "2025-07-31", "close": 11.94, "volume": 5701636.0}, {"date": "2025-08-01", "close": 12.32, "volume": 2082081.0}, {"date": "2025-08-04", "close": 12.22, "volume": 1094109.0}, {"date": "2025-08-05", "close": 12.4, "volume": 1807908.0}, {"date": "2025-08-06", "close": 12.36, "volume": 1250688.0}, {"date": "2025-08-07", "close": 12.74, "volume": 1415032.0}, {"date": "2025-08-08", "close": 12.8, "volume": 904576.0}, {"date": "2025-08-11", "close": 12.75, "volume": 822233.0}, {"date": "2025-08-12", "close": 12.74, "volume": 699052.0}, {"date": "2025-08-13", "close": 12.89, "volume": 594309.0}, {"date": "2025-08-14", "close": 13.15, "volume": 971921.0}, {"date": "2025-08-15", "close": 13.28, "volume": 1126688.0}, {"date": "2025-08-18", "close": 13.11, "volume": 750775.0}, {"date": "2025-08-19", "close": 13.11, "volume": 869622.0}, {"date": "2025-08-20", "close": 12.92, "volume": 787389.0}, {"date": "2025-08-21", "close": 13.14, "volume": 604174.0}, {"date": "2025-08-22", "close": 12.99, "volume": 935343.0}, {"date": "2025-08-25", "close": 13.13, "volume": 880160.0}, {"date": "2025-08-26", "close": 12.93, "volume": 1195507.0}, {"date": "2025-08-27", "close": 12.38, "volume": 2913034.0}, {"date": "2025-08-28", "close": 12.69, "volume": 10018424.0}, {"date": "2025-08-29", "close": 13.03, "volume": 1977511.0}, {"date": "2025-09-01", "close": 12.78, "volume": 1604849.0}, {"date": "2025-09-02", "close": 12.53, "volume": 1338868.0}, {"date": "2025-09-03", "close": 12.32, "volume": 1352219.0}, {"date": "2025-09-04", "close": 12.36, "volume": 1262782.0}, {"date": "2025-09-05", "close": 12.38, "volume": 1117296.0}, {"date": "2025-09-08", "close": 12.28, "volume": 1326967.0}, {"date": "2025-09-09", "close": 12.27, "volume": 2217341.0}, {"date": "2025-09-10", "close": 12.18, "volume": 1515942.0}, {"date": "2025-09-11", "close": 12.12, "volume": 1105333.0}, {"date": "2025-09-12", "close": 12.09, "volume": 1096565.0}, {"date": "2025-09-15", "close": 12.19, "volume": 785821.0}, {"date": "2025-09-16", "close": 12.44, "volume": 1217768.0}, {"date": "2025-09-17", "close": 12.1, "volume": 1359469.0}, {"date": "2025-09-18", "close": 12.07, "volume": 1841136.0}, {"date": "2025-09-19", "close": 12.09, "volume": 9743896.0}, {"date": "2025-09-22", "close": 12.3, "volume": 1615631.0}, {"date": "2025-09-23", "close": 12.34, "volume": 1464382.0}, {"date": "2025-09-24", "close": 12.23, "volume": 2040133.0}, {"date": "2025-09-25", "close": 12.24, "volume": 2245552.0}, {"date": "2025-09-26", "close": 12.07, "volume": 2498221.0}, {"date": "2025-09-29", "close": 11.9, "volume": 1579568.0}, {"date": "2025-09-30", "close": 11.57, "volume": 2465222.0}, {"date": "2025-10-01", "close": 11.47, "volume": 1782537.0}, {"date": "2025-10-02", "close": 11.83, "volume": 1221518.0}, {"date": "2025-10-03", "close": 11.92, "volume": 782105.0}, {"date": "2025-10-06", "close": 11.81, "volume": 752047.0}, {"date": "2025-10-07", "close": 11.57, "volume": 1257383.0}, {"date": "2025-10-08", "close": 11.58, "volume": 1145001.0}, {"date": "2025-10-09", "close": 11.65, "volume": 1384983.0}, {"date": "2025-10-10", "close": 12.01, "volume": 1267529.0}, {"date": "2025-10-13", "close": 11.71, "volume": 1017054.0}, {"date": "2025-10-14", "close": 11.89, "volume": 1758243.0}, {"date": "2025-10-15", "close": 12.02, "volume": 1326566.0}, {"date": "2025-10-16", "close": 12.22, "volume": 1355448.0}, {"date": "2025-10-17", "close": 12.15, "volume": 1715083.0}, {"date": "2025-10-20", "close": 11.91, "volume": 1059448.0}, {"date": "2025-10-21", "close": 12.0, "volume": 1403627.0}, {"date": "2025-10-22", "close": 11.86, "volume": 1077056.0}, {"date": "2025-10-23", "close": 12.03, "volume": 1482880.0}, {"date": "2025-10-24", "close": 12.38, "volume": 1702987.0}, {"date": "2025-10-27", "close": 12.35, "volume": 753029.0}, {"date": "2025-10-28", "close": 12.24, "volume": 1056009.0}, {"date": "2025-10-29", "close": 12.15, "volume": 740176.0}, {"date": "2025-10-30", "close": 12.31, "volume": 1139713.0}, {"date": "2025-10-31", "close": 12.31, "volume": 972509.0}, {"date": "2025-11-03", "close": 12.19, "volume": 843432.0}, {"date": "2025-11-04", "close": 12.21, "volume": 634535.0}, {"date": "2025-11-05", "close": 11.86, "volume": 1365493.0}, {"date": "2025-11-06", "close": 11.7, "volume": 1071940.0}, {"date": "2025-11-07", "close": 11.46, "volume": 1111811.0}, {"date": "2025-11-10", "close": 11.82, "volume": 1114000.0}, {"date": "2025-11-11", "close": 12.11, "volume": 1931396.0}, {"date": "2025-11-12", "close": 12.23, "volume": 2181319.0}, {"date": "2025-11-13", "close": 13.13, "volume": 3399709.0}, {"date": "2025-11-14", "close": 13.0, "volume": 1756264.0}, {"date": "2025-11-17", "close": 13.1, "volume": 1092968.0}, {"date": "2025-11-18", "close": 12.41, "volume": 2791944.0}, {"date": "2025-11-19", "close": 12.14, "volume": 1016056.0}, {"date": "2025-11-20", "close": 12.0, "volume": 1292016.0}, {"date": "2025-11-21", "close": 12.06, "volume": 1277176.0}, {"date": "2025-11-24", "close": 12.4, "volume": 1042446.0}, {"date": "2025-11-25", "close": 12.43, "volume": 835895.0}, {"date": "2025-11-26", "close": 12.71, "volume": 1010011.0}, {"date": "2025-11-27", "close": 12.7, "volume": 406486.0}, {"date": "2025-11-28", "close": 13.53, "volume": 3831187.0}, {"date": "2025-12-01", "close": 13.8, "volume": 3019730.0}, {"date": "2025-12-02", "close": 13.55, "volume": 1234680.0}, {"date": "2025-12-03", "close": 13.61, "volume": 1186020.0}, {"date": "2025-12-04", "close": 13.76, "volume": 942555.0}, {"date": "2025-12-05", "close": 13.65, "volume": 542228.0}, {"date": "2025-12-08", "close": 13.59, "volume": 486597.0}, {"date": "2025-12-09", "close": 13.63, "volume": 563825.0}, {"date": "2025-12-10", "close": 13.97, "volume": 2081752.0}, {"date": "2025-12-11", "close": 14.72, "volume": 4497675.0}, {"date": "2025-12-12", "close": 14.81, "volume": 1751725.0}, {"date": "2025-12-15", "close": 15.04, "volume": 2284931.0}, {"date": "2025-12-16", "close": 14.95, "volume": 1132639.0}, {"date": "2025-12-17", "close": 15.11, "volume": 1427376.0}, {"date": "2025-12-18", "close": 15.17, "volume": 2025085.0}, {"date": "2025-12-19", "close": 15.41, "volume": 3154842.0}, {"date": "2025-12-22", "close": 15.21, "volume": 987998.0}, {"date": "2025-12-23", "close": 15.19, "volume": 743688.0}, {"date": "2025-12-24", "close": 15.23, "volume": 279658.0}, {"date": "2025-12-29", "close": 15.05, "volume": 535128.0}, {"date": "2025-12-30", "close": 14.91, "volume": 898199.0}, {"date": "2025-12-31", "close": 15.01, "volume": 446122.0}, {"date": "2026-01-02", "close": 15.0, "volume": 362096.0}, {"date": "2026-01-05", "close": 14.89, "volume": 963202.0}, {"date": "2026-01-06", "close": 14.66, "volume": 1113772.0}, {"date": "2026-01-07", "close": 14.86, "volume": 822326.0}, {"date": "2026-01-08", "close": 14.95, "volume": 481415.0}, {"date": "2026-01-09", "close": 15.02, "volume": 753364.0}, {"date": "2026-01-12", "close": 15.15, "volume": 682329.0}, {"date": "2026-01-13", "close": 15.03, "volume": 926067.0}, {"date": "2026-01-14", "close": 15.12, "volume": 593471.0}, {"date": "2026-01-15", "close": 15.18, "volume": 874152.0}, {"date": "2026-01-16", "close": 15.69, "volume": 1459130.0}, {"date": "2026-01-19", "close": 15.84, "volume": 1325570.0}, {"date": "2026-01-20", "close": 15.63, "volume": 1512701.0}, {"date": "2026-01-21", "close": 15.45, "volume": 925997.0}, {"date": "2026-01-22", "close": 15.5, "volume": 695439.0}, {"date": "2026-01-23", "close": 15.52, "volume": 811792.0}, {"date": "2026-01-27", "close": 15.46, "volume": 1045177.0}, {"date": "2026-01-28", "close": 15.62, "volume": 713915.0}, {"date": "2026-01-29", "close": 15.62, "volume": 570384.0}, {"date": "2026-01-30", "close": 16.2, "volume": 1951903.0}, {"date": "2026-02-02", "close": 16.14, "volume": 1623524.0}, {"date": "2026-02-03", "close": 16.45, "volume": 1166580.0}, {"date": "2026-02-04", "close": 15.31, "volume": 2218112.0}, {"date": "2026-02-05", "close": 15.39, "volume": 1205204.0}, {"date": "2026-02-06", "close": 13.81, "volume": 4452547.0}, {"date": "2026-02-09", "close": 14.66, "volume": 1940561.0}, {"date": "2026-02-10", "close": 14.87, "volume": 832875.0}, {"date": "2026-02-11", "close": 14.97, "volume": 547575.0}, {"date": "2026-02-12", "close": 14.26, "volume": 1331620.0}, {"date": "2026-02-13", "close": 14.05, "volume": 1278228.0}, {"date": "2026-02-16", "close": 14.0, "volume": 743258.0}, {"date": "2026-02-17", "close": 13.89, "volume": 749228.0}, {"date": "2026-02-18", "close": 13.86, "volume": 1018543.0}, {"date": "2026-02-19", "close": 14.14, "volume": 1044290.0}, {"date": "2026-02-20", "close": 14.01, "volume": 840480.0}, {"date": "2026-02-23", "close": 13.74, "volume": 1246752.0}, {"date": "2026-02-24", "close": 13.28, "volume": 2571198.0}, {"date": "2026-02-25", "close": 12.85, "volume": 3548400.0}, {"date": "2026-02-26", "close": 12.69, "volume": 3078370.0}, {"date": "2026-02-27", "close": 12.9, "volume": 2800187.0}, {"date": "2026-03-02", "close": 12.17, "volume": 3426599.0}, {"date": "2026-03-03", "close": 11.95, "volume": 3599847.0}, {"date": "2026-03-04", "close": 11.82, "volume": 2108490.0}, {"date": "2026-03-05", "close": 12.15, "volume": 1794354.0}, {"date": "2026-03-06", "close": 12.17, "volume": 1830529.0}, {"date": "2026-03-09", "close": 11.9, "volume": 2081154.0}, {"date": "2026-03-10", "close": 11.99, "volume": 1097841.0}, {"date": "2026-03-11", "close": 11.94, "volume": 1522469.0}, {"date": "2026-03-12", "close": 11.61, "volume": 2672525.0}, {"date": "2026-03-13", "close": 11.32, "volume": 2177356.0}, {"date": "2026-03-16", "close": 11.26, "volume": 1376291.0}, {"date": "2026-03-17", "close": 11.47, "volume": 994659.0}, {"date": "2026-03-18", "close": 11.83, "volume": 959456.0}, {"date": "2026-03-19", "close": 11.54, "volume": 1080809.0}, {"date": "2026-03-20", "close": 11.47, "volume": 1637409.0}, {"date": "2026-03-23", "close": 11.3, "volume": 994083.0}, {"date": "2026-03-24", "close": 11.12, "volume": 1590509.0}, {"date": "2026-03-25", "close": 11.46, "volume": 1398791.0}, {"date": "2026-03-26", "close": 11.14, "volume": 1835535.0}, {"date": "2026-03-27", "close": 10.97, "volume": 1468343.0}, {"date": "2026-03-30", "close": 10.49, "volume": 1954167.0}, {"date": "2026-03-31", "close": 10.66, "volume": 1942900.0}, {"date": "2026-04-01", "close": 11.17, "volume": 1602736.0}, {"date": "2026-04-02", "close": 10.74, "volume": 1647618.0}, {"date": "2026-04-07", "close": 11.09, "volume": 1184361.0}, {"date": "2026-04-08", "close": 11.9, "volume": 2755154.0}, {"date": "2026-04-09", "close": 11.42, "volume": 1330802.0}, {"date": "2026-04-10", "close": 11.4, "volume": 844200.0}, {"date": "2026-04-13", "close": 11.3, "volume": 1083096.0}, {"date": "2026-04-14", "close": 11.28, "volume": 1414726.0}, {"date": "2026-04-15", "close": 11.54, "volume": 1011249.0}, {"date": "2026-04-16", "close": 11.9, "volume": 1306914.0}, {"date": "2026-04-17", "close": 11.82, "volume": 1413559.0}, {"date": "2026-04-20", "close": 11.83, "volume": 1275416.0}, {"date": "2026-04-21", "close": 11.57, "volume": 1650182.0}, {"date": "2026-04-22", "close": 11.19, "volume": 1987846.0}, {"date": "2026-04-23", "close": 10.74, "volume": 2804064.0}, {"date": "2026-04-24", "close": 10.6, "volume": 2179767.0}, {"date": "2026-04-27", "close": 10.65, "volume": 779639.0}, {"date": "2026-04-28", "close": 10.5, "volume": 1027688.0}, {"date": "2026-04-29", "close": 10.26, "volume": 2379003.0}, {"date": "2026-04-30", "close": 10.19, "volume": 1311898.0}, {"date": "2026-05-01", "close": 10.15, "volume": 1762161.0}, {"date": "2026-05-04", "close": 10.16, "volume": 1509357.0}, {"date": "2026-05-05", "close": 10.59, "volume": 2877450.0}, {"date": "2026-05-06", "close": 10.68, "volume": 1528726.0}, {"date": "2026-05-07", "close": 10.89, "volume": 2851128.0}, {"date": "2026-05-08", "close": 10.74, "volume": 895640.0}, {"date": "2026-05-11", "close": 10.57, "volume": 701670.0}, {"date": "2026-05-12", "close": 10.42, "volume": 781124.0}, {"date": "2026-05-13", "close": 10.56, "volume": 565385.0}, {"date": "2026-05-14", "close": 10.46, "volume": 742412.0}, {"date": "2026-05-15", "close": 10.28, "volume": 787791.0}, {"date": "2026-05-18", "close": 10.17, "volume": 896440.0}, {"date": "2026-05-19", "close": 9.98, "volume": 1520180.0}, {"date": "2026-05-20", "close": 9.62, "volume": 1716744.0}, {"date": "2026-05-21", "close": 9.88, "volume": 1216860.0}, {"date": "2026-05-22", "close": 10.02, "volume": 826705.0}, {"date": "2026-05-25", "close": 10.28, "volume": 749200.0}, {"date": "2026-05-26", "close": 9.92, "volume": 1175144.0}, {"date": "2026-05-27", "close": 9.88, "volume": 2310287.0}, {"date": "2026-05-28", "close": 10.1, "volume": 2094586.0}, {"date": "2026-05-29", "close": 10.93, "volume": 4571608.0}, {"date": "2026-06-01", "close": 10.88, "volume": 1345238.0}, {"date": "2026-06-02", "close": 11.06, "volume": 1467159.0}, {"date": "2026-06-03", "close": 10.96, "volume": 1506099.0}, {"date": "2026-06-04", "close": 11.12, "volume": 1066004.0}, {"date": "2026-06-05", "close": 11.03, "volume": 585213.0}, {"date": "2026-06-09", "close": 11.19, "volume": 1306629.0}, {"date": "2026-06-10", "close": 11.32, "volume": 1146440.0}, {"date": "2026-06-11", "close": 10.98, "volume": 1065174.0}, {"date": "2026-06-12", "close": 11.07, "volume": 826128.0}, {"date": "2026-06-15", "close": 11.88, "volume": 3000199.0}, {"date": "2026-06-16", "close": 11.81, "volume": 844686.0}, {"date": "2026-06-17", "close": 12.44, "volume": 3528610.0}, {"date": "2026-06-18", "close": 12.11, "volume": 2062794.0}, {"date": "2026-06-19", "close": 11.92, "volume": 3041822.0}, {"date": "2026-06-22", "close": 11.94, "volume": 830391.0}, {"date": "2026-06-23", "close": 11.71, "volume": 1022080.0}, {"date": "2026-06-24", "close": 11.66, "volume": 607194.0}, {"date": "2026-06-25", "close": 12.06, "volume": 1390594.0}, {"date": "2026-06-26", "close": 11.99, "volume": 992181.0}, {"date": "2026-06-29", "close": 12.06, "volume": 1037174.0}, {"date": "2026-06-30", "close": 11.96, "volume": 1096987.0}, {"date": "2026-07-01", "close": 11.97, "volume": 989545.0}, {"date": "2026-07-02", "close": 12.0, "volume": 1218771.0}, {"date": "2026-07-03", "close": 12.18, "volume": 950832.0}, {"date": "2026-07-06", "close": 12.34, "volume": 944815.0}, {"date": "2026-07-07", "close": 12.6, "volume": 1442595.0}, {"date": "2026-07-08", "close": 12.45, "volume": 1263546.0}, {"date": "2026-07-09", "close": 12.18, "volume": 1172893.0}, {"date": "2026-07-10", "close": 12.18, "volume": 446115.0}, {"date": "2026-07-13", "close": 12.32, "volume": 849236.0}, {"date": "2026-07-14", "close": 12.33, "volume": 1247759.0}, {"date": "2026-07-15", "close": 12.34, "volume": 944799.0}, {"date": "2026-07-16", "close": 12.32, "volume": 1936728.0}, {"date": "2026-07-17", "close": 12.18, "volume": 1182194.0}, {"date": "2026-07-20", "close": 11.83, "volume": 1566395.0}, {"date": "2026-07-21", "close": 11.75, "volume": 1387644.0}, {"date": "2026-07-22", "close": 11.84, "volume": 898156.0}, {"date": "2026-07-23", "close": 11.88, "volume": 1173158.0}, {"date": "2026-07-24", "close": 11.71, "volume": 930184.0}, {"date": "2026-07-27", "close": 12.03, "volume": 1669360.0}, {"date": "2026-07-28", "close": 12.64, "volume": 2131330.0}, {"date": "2026-07-29", "close": 13.15, "volume": 2724149.0}, {"date": "2026-07-30", "close": 13.02, "volume": 1446240.0}, {"date": "2026-07-31", "close": 13.2, "volume": 1398885.0}, {"date": "2026-08-03", "close": 13.33, "volume": 805840.0}, {"date": "2026-08-04", "close": 13.18, "volume": 1395761.0}, {"date": "2026-08-05", "close": 13.58, "volume": 1546671.0}, {"date": "2026-08-06", "close": 13.69, "volume": 1260466.0}, {"date": "2026-08-07", "close": 13.65, "volume": 704823.0}, {"date": "2026-08-10", "close": 13.74, "volume": 646261.0}, {"date": "2026-08-11", "close": 13.54, "volume": 719578.0}, {"date": "2026-08-12", "close": 13.2, "volume": 1013374.0}, {"date": "2026-08-13", "close": 13.12, "volume": 886909.0}, {"date": "2026-08-14", "close": 13.13, "volume": 629878.0}, {"date": "2026-08-17", "close": 12.89, "volume": 1591809.0}, {"date": "2026-08-18", "close": 12.75, "volume": 900386.0}, {"date": "2026-08-19", "close": 12.69, "volume": 718596.0}, {"date": "2026-08-20", "close": 12.64, "volume": 861345.0}, {"date": "2026-08-21", "close": 12.51, "volume": 915503.0}, {"date": "2026-08-24", "close": 12.66, "volume": 475981.0}, {"date": "2026-08-25", "close": 12.96, "volume": 1087602.0}, {"date": "2026-08-26", "close": 12.0, "volume": 5291475.0}, {"date": "2026-08-27", "close": 12.19, "volume": 1918446.0}, {"date": "2026-08-28", "close": 11.98, "volume": 1461269.0}, {"date": "2026-08-31", "close": 11.78, "volume": 2308846.0}, {"date": "2026-09-01", "close": 11.74, "volume": 1207294.0}, {"date": "2026-09-02", "close": 11.57, "volume": 1052827.0}, {"date": "2026-09-03", "close": 11.47, "volume": 2024191.0}, {"date": "2026-09-04", "close": 11.57, "volume": 856694.0}, {"date": "2026-09-07", "close": 11.48, "volume": 663440.0}, {"date": "2026-09-08", "close": 11.45, "volume": 898033.0}, {"date": "2026-09-09", "close": 11.21, "volume": 1083351.0}, {"date": "2026-09-10", "close": 11.0, "volume": 1372994.0}, {"date": "2026-09-11", "close": 10.9, "volume": 942013.0}, {"date": "2026-09-14", "close": 10.8, "volume": 830550.0}, {"date": "2026-09-15", "close": 10.87, "volume": 755019.0}, {"date": "2026-09-16", "close": 11.04, "volume": 1160685.0}, {"date": "2026-09-17", "close": 10.76, "volume": 1093935.0}, {"date": "2026-09-18", "close": 10.49, "volume": 4094754.0}], "refreshing": true}