{"ticker": "K", "overview": {"name": "Kinross Gold Corporation", "country": "Canada"}, "description": "Kinross Gold Corporation trades as K on the TSX and is registered in Canada. Privy Trades holds 20 insider filings for the company. The most recent filing on record is dated 11 December 2025.", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "K", "has_prices": true, "as_of": "2026-08-07", "last": 38.52, "prev_close": 35.93, "change": 2.5900000000000034, "change_pct": 0.0720846089618704, "session_volume": 4662776.0, "vwap_5": 35.29931959905154, "vwap_20": 33.817477967246006, "vwap_60": 36.05613803181738, "vwap_250": 38.412807086470586, "high_52w": 51.92, "low_52w": 31.66, "avg_volume_20": 3282567.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20033762-T63", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "w\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470379}, {"id": "SENATE-439c1ac82955486b9f9c4f1c6524671a-0", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "Kellanova", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps K ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/439c1ac8-2955-486b-9f9c-4f1c6524671a/", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470379}, {"id": "HOUSE-2025-20033574-T0", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "s planned and executed by a financial advisor.\nKellanova Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033574.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470379}, {"id": "HOUSE-2025-20032248-T24", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "?\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610059}, {"id": "HOUSE-2025-20031022-T27", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "w\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds K to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654699}, {"id": "HOUSE-2025-20030901-T10", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "w\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702219}, {"id": "HOUSE-2025-20030288-T23", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "w\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds K to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795819}, {"id": "HOUSE-2025-20030291-T58", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": ",000\nF S: New\nS O: JP Morgan Brokerage Account\nKellanova Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826059}, {"id": "HOUSE-2025-20026726-T26", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellanova", "company_raw": "w\nS O: 150 Main Street Trust > Bank of America\nKellanova Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds K to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932619}, {"id": "HOUSE-2023-20022653-T130", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company", "company_raw": "Grandchildren 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nKellogg Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys K ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926219}, {"id": "HOUSE-2023-20022646-T5", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "JT Kellogg Company", "company_raw": "S 03/02/202304/02/2023$50,001 -\n$100,000\nF S: New\nJT Kellogg Company", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells K ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933419}, {"id": "HOUSE-2022-20021630-T28", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "JT Kellogg Company", "company_raw": "P 08/30/202208/30/2022$50,001 -\n$100,000\nF S: New\nJT Kellogg Company", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in K ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208459}, {"id": "HOUSE-2022-20021466-T6", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "JT Kellogg Company", "company_raw": ") 07/12/202207/12/2022$100,001 -\n$250,000\nF S: New\nJT Kellogg Company", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in K ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-21", "timestamp": "2022-07-21", "mins": 2254539}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-17", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company", "company_raw": "Kellogg Company", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells K ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446859}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-85", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "company_raw": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler adds K to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456939}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-86", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company", "company_raw": "Kellogg Company", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells K ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456939}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-155", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company", "company_raw": "Kellogg Company", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler adds K to the portfolio ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482859}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-37", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "company_raw": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells K ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523179}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-1", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "company_raw": "Kellogg Company Option Type: Put Strike price: $60.00 Expires: 09/18/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells K ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523179}, {"id": "SENATE-2697b867b20d47be98d3a8d19339b36d-0", "src": "CONGRESS", "ticker": "K", "cik": "", "company": "Kellogg Company", "company_raw": "Kellogg Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps K ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/", "trade_date": "2017-09-27", "timestamp": "2017-09-27", "mins": 4786059}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 115002.0, "sold": 202004.0, "net": -87002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 50001.0, "net": -33999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/439c1ac8-2955-486b-9f9c-4f1c6524671a/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/439c1ac8-2955-486b-9f9c-4f1c6524671a/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033574.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033574.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "K", "has_prices": true, "summary": {"n": 9, "avg": 4.167301972156015, "win_rate": 1.0, "best": 8.17142857142857, "worst": 0.5389532560926888, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 25.03, "return": 0.5389532560926888}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 20.16, "return": 0.9107142857142858}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 17.03, "return": 1.2618907809747504}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 15.33, "return": 1.5127201565557733}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 5.0, "return": 6.704000000000001}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-22", "score": 0.0, "ref_price": 4.53, "return": 7.503311258278146}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-07-21", "score": 0.0, "ref_price": 4.2, "return": 8.17142857142857}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 7.01, "return": 4.495007132667618}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 5.2, "return": 6.407692307692307}]}, "price_series": [{"date": "1995-01-12", "close": 20.64, "volume": 366100.0}, {"date": "1995-01-13", "close": 20.64, "volume": 405400.0}, {"date": "1995-01-16", "close": 20.25, "volume": 119100.0}, {"date": "1995-01-17", "close": 19.89, "volume": 320100.0}, {"date": "1995-01-18", "close": 19.89, "volume": 551600.0}, {"date": "1995-01-19", "close": 19.5, "volume": 311900.0}, {"date": "1995-01-20", "close": 19.5, "volume": 311200.0}, {"date": "1995-01-23", "close": 18.75, "volume": 538400.0}, {"date": "1995-01-24", "close": 18.75, "volume": 310600.0}, {"date": "1995-01-25", "close": 18.75, "volume": 164000.0}, {"date": "1995-01-26", "close": 18.39, "volume": 422500.0}, {"date": "1995-01-27", "close": 18.0, "volume": 374000.0}, {"date": "1995-01-30", "close": 18.0, "volume": 421600.0}, {"date": "1995-01-31", "close": 17.25, "volume": 1082400.0}, {"date": "1995-02-01", "close": 17.64, "volume": 447700.0}, {"date": "1995-02-02", "close": 18.0, "volume": 192500.0}, {"date": "1995-02-03", "close": 17.25, "volume": 496200.0}, {"date": "1995-02-06", "close": 17.64, "volume": 216600.0}, {"date": "1995-02-07", "close": 17.25, "volume": 84700.0}, {"date": "1995-02-08", "close": 17.64, "volume": 73500.0}, {"date": "1995-02-09", "close": 18.0, "volume": 112900.0}, {"date": "1995-02-10", "close": 17.25, "volume": 821100.0}, {"date": "1995-02-13", "close": 17.64, "volume": 1482100.0}, {"date": "1995-02-14", "close": 17.64, "volume": 605900.0}, {"date": "1995-02-15", "close": 17.25, "volume": 231200.0}, {"date": "1995-02-16", "close": 17.25, "volume": 596100.0}, {"date": "1995-02-17", "close": 18.0, "volume": 462900.0}, {"date": "1995-02-20", "close": 18.0, "volume": 29600.0}, {"date": "1995-02-21", "close": 17.64, "volume": 59400.0}, {"date": "1995-02-22", "close": 18.0, "volume": 786400.0}, {"date": "1995-02-23", "close": 17.64, "volume": 51600.0}, {"date": "1995-02-24", "close": 17.64, "volume": 540200.0}, {"date": "1995-02-27", "close": 18.0, "volume": 42200.0}, {"date": "1995-02-28", "close": 18.0, "volume": 48800.0}, {"date": "1995-03-01", "close": 17.25, "volume": 395300.0}, {"date": "1995-03-02", "close": 17.64, "volume": 423200.0}, {"date": "1995-03-03", "close": 17.25, "volume": 70000.0}, {"date": "1995-03-06", "close": 18.0, "volume": 237400.0}, {"date": "1995-03-07", "close": 19.5, "volume": 757200.0}, {"date": "1995-03-08", "close": 19.14, "volume": 379500.0}, {"date": "1995-03-09", "close": 19.5, "volume": 589100.0}, {"date": "1995-03-10", "close": 19.89, "volume": 113300.0}, {"date": "1995-03-13", "close": 19.89, "volume": 650100.0}, {"date": "1995-03-14", "close": 19.89, "volume": 410200.0}, {"date": "1995-03-15", "close": 20.25, "volume": 163300.0}, {"date": "1995-03-16", "close": 20.25, "volume": 95100.0}, {"date": "1995-03-17", "close": 20.25, "volume": 292200.0}, {"date": "1995-03-20", "close": 20.64, "volume": 110800.0}, {"date": "1995-03-21", "close": 20.64, "volume": 464300.0}, {"date": "1995-03-22", "close": 21.75, "volume": 706200.0}, {"date": "1995-03-23", "close": 22.5, "volume": 461000.0}, {"date": "1995-03-24", "close": 22.14, "volume": 788900.0}, {"date": "1995-03-27", "close": 21.39, "volume": 355700.0}, {"date": "1995-03-28", "close": 22.5, "volume": 505700.0}, {"date": "1995-03-29", "close": 22.89, "volume": 1445400.0}, {"date": "1995-03-30", "close": 23.25, "volume": 1359600.0}, {"date": "1995-03-31", "close": 23.64, "volume": 1574400.0}, {"date": "1995-04-03", "close": 23.25, "volume": 376900.0}, {"date": "1995-04-04", "close": 23.25, "volume": 422000.0}, {"date": "1995-04-05", "close": 24.0, "volume": 693300.0}, {"date": "1995-04-06", "close": 24.39, "volume": 754700.0}, {"date": "1995-04-07", "close": 24.0, "volume": 391600.0}, {"date": "1995-04-10", "close": 23.25, "volume": 244300.0}, {"date": "1995-04-11", "close": 25.14, "volume": 785900.0}, {"date": "1995-04-12", "close": 25.14, "volume": 742000.0}, {"date": "1995-04-13", "close": 24.75, "volume": 935800.0}, {"date": "1995-04-17", "close": 25.5, "volume": 288500.0}, {"date": "1995-04-18", "close": 25.5, "volume": 438900.0}, {"date": "1995-04-19", "close": 25.89, "volume": 699200.0}, {"date": "1995-04-20", "close": 25.5, "volume": 869600.0}, {"date": "1995-04-21", "close": 25.14, "volume": 226800.0}, {"date": "1995-04-24", "close": 25.5, "volume": 646900.0}, {"date": "1995-04-25", "close": 25.14, "volume": 161500.0}, {"date": "1995-04-26", "close": 24.75, "volume": 736600.0}, {"date": "1995-04-27", "close": 24.39, "volume": 210200.0}, {"date": "1995-04-28", "close": 24.75, "volume": 743900.0}, {"date": "1995-05-01", "close": 25.14, "volume": 1003400.0}, {"date": "1995-05-02", "close": 25.5, "volume": 909200.0}, {"date": "1995-05-03", "close": 25.89, "volume": 674600.0}, {"date": "1995-05-04", "close": 25.89, "volume": 465100.0}, {"date": "1995-05-05", "close": 26.64, "volume": 375700.0}, {"date": "1995-05-08", "close": 25.89, "volume": 657600.0}, {"date": "1995-05-09", "close": 25.14, "volume": 1724400.0}, {"date": "1995-05-10", "close": 25.14, "volume": 287900.0}, {"date": "1995-05-11", "close": 26.25, "volume": 461300.0}, {"date": "1995-05-12", "close": 26.25, "volume": 351500.0}, {"date": "1995-05-15", "close": 27.0, "volume": 202600.0}, {"date": "1995-05-16", "close": 26.64, "volume": 607800.0}, {"date": "1995-05-17", "close": 27.0, "volume": 732900.0}, {"date": "1995-05-18", "close": 27.39, "volume": 1047300.0}, {"date": "1995-05-19", "close": 27.39, "volume": 969500.0}, {"date": "1995-05-23", "close": 28.14, "volume": 1208000.0}, {"date": "1995-05-24", "close": 29.25, "volume": 1315800.0}, {"date": "1995-05-25", "close": 30.0, "volume": 2195100.0}, {"date": "1995-05-26", "close": 29.64, "volume": 551500.0}, {"date": "1995-05-29", "close": 29.64, "volume": 99600.0}, {"date": "1995-05-30", "close": 29.25, "volume": 410400.0}, {"date": "1995-05-31", "close": 29.64, "volume": 294000.0}, {"date": "1995-06-01", "close": 29.64, "volume": 675700.0}, {"date": "1995-06-02", "close": 29.64, "volume": 159300.0}, {"date": "1995-06-05", "close": 29.25, "volume": 253600.0}, {"date": "1995-06-06", "close": 28.89, "volume": 526100.0}, {"date": "1995-06-07", "close": 29.25, "volume": 347100.0}, {"date": "1995-06-08", "close": 29.64, "volume": 224500.0}, {"date": "1995-06-09", "close": 31.5, "volume": 661900.0}, {"date": "1995-06-12", "close": 30.75, "volume": 174500.0}, {"date": "1995-06-13", "close": 31.5, "volume": 540900.0}, {"date": "1995-06-14", "close": 31.89, "volume": 298200.0}, {"date": "1995-06-15", "close": 33.75, "volume": 1683800.0}, {"date": "1995-06-16", "close": 33.75, "volume": 458700.0}, {"date": "1995-06-19", "close": 34.5, "volume": 677600.0}, {"date": "1995-06-20", "close": 34.14, "volume": 704100.0}, {"date": "1995-06-21", "close": 33.0, "volume": 693800.0}, {"date": "1995-06-22", "close": 32.64, "volume": 611600.0}, {"date": "1995-06-23", "close": 33.0, "volume": 109300.0}, {"date": "1995-06-26", "close": 32.25, "volume": 283400.0}, {"date": "1995-06-27", "close": 31.5, "volume": 276000.0}, {"date": "1995-06-28", "close": 30.39, "volume": 828400.0}, {"date": "1995-06-29", "close": 31.5, "volume": 320300.0}, {"date": "1995-06-30", "close": 30.75, "volume": 448200.0}, {"date": "1995-07-04", "close": 31.5, "volume": 309700.0}, {"date": "1995-07-05", "close": 31.5, "volume": 224300.0}, {"date": "1995-07-06", "close": 32.25, "volume": 794900.0}, {"date": "1995-07-07", "close": 33.0, "volume": 1330400.0}, {"date": "1995-07-10", "close": 32.64, "volume": 347900.0}, {"date": "1995-07-11", "close": 32.64, "volume": 898800.0}, {"date": "1995-07-12", "close": 33.39, "volume": 1587800.0}, {"date": "1995-07-13", "close": 33.0, "volume": 502100.0}, {"date": "1995-07-14", "close": 33.39, "volume": 409700.0}, {"date": "1995-07-17", "close": 33.39, "volume": 115000.0}, {"date": "1995-07-18", "close": 32.64, "volume": 200800.0}, {"date": "1995-07-19", "close": 32.25, "volume": 654300.0}, {"date": "1995-07-20", "close": 32.25, "volume": 703100.0}, {"date": "1995-07-21", "close": 31.89, "volume": 361300.0}, {"date": "1995-07-24", "close": 32.25, "volume": 361200.0}, {"date": "1995-07-25", "close": 32.64, "volume": 292100.0}, {"date": "1995-07-26", "close": 32.25, "volume": 230600.0}, {"date": "1995-07-27", "close": 31.14, "volume": 288200.0}, {"date": "1995-07-28", "close": 31.5, "volume": 634300.0}, {"date": "1995-07-31", "close": 31.5, "volume": 408000.0}, {"date": "1995-08-01", "close": 31.89, "volume": 240800.0}, {"date": "1995-08-02", "close": 32.25, "volume": 86300.0}, {"date": "1995-08-03", "close": 32.25, "volume": 137900.0}, {"date": "1995-08-04", "close": 32.64, "volume": 44700.0}, {"date": "1995-08-08", "close": 32.64, "volume": 579800.0}, {"date": "1995-08-09", "close": 32.64, "volume": 105800.0}, {"date": "1995-08-10", "close": 32.64, "volume": 331700.0}, {"date": "1995-08-11", "close": 33.39, "volume": 185500.0}, {"date": "1995-08-14", "close": 34.14, "volume": 247400.0}, {"date": "1995-08-15", "close": 34.5, "volume": 455500.0}, {"date": "1995-08-16", "close": 34.14, "volume": 62500.0}, {"date": "1995-08-17", "close": 35.64, "volume": 668000.0}, {"date": "1995-08-18", "close": 35.64, "volume": 164600.0}, {"date": "1995-08-21", "close": 34.89, "volume": 411700.0}, {"date": "1995-08-22", "close": 33.75, "volume": 429200.0}, {"date": "1995-08-23", "close": 33.75, "volume": 328200.0}, {"date": "1995-08-24", "close": 34.14, "volume": 989100.0}, {"date": "1995-08-25", "close": 34.14, "volume": 211200.0}, {"date": "1995-08-28", "close": 34.14, "volume": 64200.0}, {"date": "1995-08-29", "close": 33.75, "volume": 213800.0}, {"date": "1995-08-30", "close": 32.64, "volume": 232000.0}, {"date": "1995-08-31", "close": 33.0, "volume": 480000.0}, {"date": "1995-09-01", "close": 32.64, "volume": 115600.0}, {"date": "1995-09-05", "close": 32.25, "volume": 208700.0}, {"date": "1995-09-06", "close": 32.25, "volume": 84900.0}, {"date": "1995-09-07", "close": 33.39, "volume": 102300.0}, {"date": "1995-09-08", "close": 32.64, "volume": 227500.0}, {"date": "1995-09-11", "close": 33.39, "volume": 408200.0}, {"date": "1995-09-12", "close": 34.89, "volume": 747500.0}, {"date": "1995-09-13", "close": 33.75, "volume": 112500.0}, {"date": "1995-09-14", "close": 34.14, "volume": 155200.0}, {"date": "1995-09-15", "close": 34.14, "volume": 67400.0}, {"date": "1995-09-18", "close": 34.14, "volume": 47500.0}, {"date": "1995-09-19", "close": 34.5, "volume": 121000.0}, {"date": "1995-09-20", "close": 34.5, "volume": 135000.0}, {"date": "1995-09-21", "close": 34.14, "volume": 302800.0}, {"date": "1995-09-22", "close": 34.5, "volume": 385600.0}, {"date": "1995-09-25", "close": 34.5, "volume": 210100.0}, {"date": "1995-09-26", "close": 34.14, "volume": 168800.0}, {"date": "1995-09-27", "close": 34.14, "volume": 1801300.0}, {"date": "1995-09-28", "close": 34.5, "volume": 168400.0}, {"date": "1995-09-29", "close": 34.5, "volume": 357200.0}, {"date": "1995-10-02", "close": 33.75, "volume": 391900.0}, {"date": "1995-10-03", "close": 33.0, "volume": 1498700.0}, {"date": "1995-10-04", "close": 32.64, "volume": 140000.0}, {"date": "1995-10-05", "close": 33.0, "volume": 242800.0}, {"date": "1995-10-06", "close": 32.64, "volume": 244600.0}, {"date": "1995-10-10", "close": 32.64, "volume": 208700.0}, {"date": "1995-10-11", "close": 32.64, "volume": 329500.0}, {"date": "1995-10-12", "close": 32.25, "volume": 178300.0}, {"date": "1995-10-13", "close": 32.64, "volume": 387700.0}, {"date": "1995-10-16", "close": 32.25, "volume": 220000.0}, {"date": "1995-10-17", "close": 32.25, "volume": 941600.0}, {"date": "1995-10-18", "close": 31.5, "volume": 475600.0}, {"date": "1995-10-19", "close": 30.75, "volume": 89400.0}, {"date": "1995-10-20", "close": 30.75, "volume": 100700.0}, {"date": "1995-10-23", "close": 30.0, "volume": 299400.0}, {"date": "1995-10-24", "close": 29.64, "volume": 100900.0}, {"date": "1995-10-25", "close": 30.0, "volume": 348000.0}, {"date": "1995-10-26", "close": 30.0, "volume": 266300.0}, {"date": "1995-10-27", "close": 28.89, "volume": 496600.0}, {"date": "1995-10-30", "close": 29.25, "volume": 249500.0}, {"date": "1995-10-31", "close": 30.0, "volume": 298200.0}, {"date": "1995-11-01", "close": 29.64, "volume": 234300.0}, {"date": "1995-11-02", "close": 31.5, "volume": 834600.0}, {"date": "1995-11-03", "close": 32.64, "volume": 829800.0}, {"date": "1995-11-06", "close": 33.0, "volume": 272300.0}, {"date": "1995-11-07", "close": 33.0, "volume": 428900.0}, {"date": "1995-11-08", "close": 33.75, "volume": 389300.0}, {"date": "1995-11-09", "close": 34.5, "volume": 1608300.0}, {"date": "1995-11-10", "close": 34.5, "volume": 1974600.0}, {"date": "1995-11-13", "close": 33.75, "volume": 1187600.0}, {"date": "1995-11-14", "close": 32.64, "volume": 587900.0}, {"date": "1995-11-15", "close": 32.25, "volume": 143900.0}, {"date": "1995-11-16", "close": 32.25, "volume": 204700.0}, {"date": "1995-11-17", "close": 33.39, "volume": 377800.0}, {"date": "1995-11-20", "close": 33.75, "volume": 349500.0}, {"date": "1995-11-21", "close": 33.75, "volume": 275400.0}, {"date": "1995-11-22", "close": 34.14, "volume": 292300.0}, {"date": "1995-11-23", "close": 34.14, "volume": 166500.0}, {"date": "1995-11-24", "close": 34.14, "volume": 81100.0}, {"date": "1995-11-27", "close": 33.75, "volume": 766500.0}, {"date": "1995-11-28", "close": 34.5, "volume": 708100.0}, {"date": "1995-11-29", "close": 34.14, "volume": 638500.0}, {"date": "1995-11-30", "close": 33.75, "volume": 320500.0}, {"date": "1995-12-01", "close": 33.39, "volume": 363600.0}, {"date": "1995-12-04", "close": 33.0, "volume": 181700.0}, {"date": "1995-12-05", "close": 33.39, "volume": 381300.0}, {"date": "1995-12-06", "close": 33.75, "volume": 930800.0}, {"date": "1995-12-07", "close": 33.75, "volume": 205400.0}, {"date": "1995-12-08", "close": 33.39, "volume": 522600.0}, {"date": "1995-12-11", "close": 33.39, "volume": 1011000.0}, {"date": "1995-12-12", "close": 33.75, "volume": 57100.0}, {"date": "1995-12-13", "close": 32.64, "volume": 1013200.0}, {"date": "1995-12-14", "close": 32.25, "volume": 460400.0}, {"date": "1995-12-15", "close": 31.89, "volume": 222600.0}, {"date": "1995-12-18", "close": 32.25, "volume": 124000.0}, {"date": "1995-12-19", "close": 32.25, "volume": 148900.0}, {"date": "1995-12-20", "close": 31.89, "volume": 177600.0}, {"date": "1995-12-21", "close": 31.89, "volume": 105800.0}, {"date": "1995-12-22", "close": 31.89, "volume": 61100.0}, {"date": "1995-12-27", "close": 32.25, "volume": 37100.0}, {"date": "1995-12-28", "close": 31.5, "volume": 332700.0}, {"date": "1995-12-29", "close": 31.89, "volume": 119400.0}, {"date": "1996-01-02", "close": 33.39, "volume": 168000.0}, {"date": "1996-01-03", "close": 34.5, "volume": 727800.0}, {"date": "1996-01-04", "close": 34.5, "volume": 498900.0}, {"date": "1996-01-05", "close": 37.89, "volume": 1542800.0}, {"date": "1996-01-08", "close": 37.89, "volume": 736900.0}, {"date": "1996-01-09", "close": 37.89, "volume": 1199900.0}, {"date": "1996-01-10", "close": 37.5, "volume": 2396900.0}, {"date": "1996-01-11", "close": 36.39, "volume": 1027200.0}, {"date": "1996-01-12", "close": 36.0, "volume": 1231400.0}, {"date": "1996-01-15", "close": 36.0, "volume": 542000.0}, {"date": "1996-01-16", "close": 36.75, "volume": 1088400.0}, {"date": "1996-01-17", "close": 37.14, "volume": 206600.0}, {"date": "1996-01-18", "close": 36.39, "volume": 1029400.0}, {"date": "1996-01-19", "close": 36.75, "volume": 360200.0}, {"date": "1996-01-22", "close": 38.25, "volume": 1316800.0}, {"date": "1996-01-23", "close": 37.5, "volume": 1194000.0}, {"date": "1996-01-24", "close": 36.75, "volume": 225700.0}, {"date": "1996-01-25", "close": 37.89, "volume": 1523500.0}, {"date": "1996-01-26", "close": 37.89, "volume": 267200.0}, {"date": "1996-01-29", "close": 37.89, "volume": 1033000.0}, {"date": "1996-01-30", "close": 37.89, "volume": 1302700.0}, {"date": "1996-01-31", "close": 37.5, "volume": 517700.0}, {"date": "1996-02-01", "close": 40.14, "volume": 2902900.0}, {"date": "1996-02-02", "close": 41.64, "volume": 3869400.0}, {"date": "1996-02-05", "close": 41.64, "volume": 673900.0}, {"date": "1996-02-06", "close": 40.89, "volume": 1029200.0}, {"date": "1996-02-07", "close": 38.64, "volume": 2334800.0}, {"date": "1996-02-08", "close": 38.64, "volume": 3094300.0}, {"date": "1996-02-09", "close": 37.5, "volume": 2537300.0}, {"date": "1996-02-12", "close": 37.5, "volume": 854100.0}, {"date": "1996-02-13", "close": 38.25, "volume": 765200.0}, {"date": "1996-02-14", "close": 39.0, "volume": 887700.0}, {"date": "1996-02-15", "close": 39.39, "volume": 735800.0}, {"date": "1996-02-16", "close": 39.39, "volume": 628300.0}, {"date": "1996-02-19", "close": 40.14, "volume": 214500.0}, {"date": "1996-02-20", "close": 38.64, "volume": 603800.0}, {"date": "1996-02-21", "close": 40.14, "volume": 493800.0}, {"date": "1996-02-22", "close": 39.0, "volume": 401600.0}, {"date": "1996-02-23", "close": 38.64, "volume": 358100.0}, {"date": "1996-02-26", "close": 39.0, "volume": 100600.0}, {"date": "1996-02-27", "close": 38.64, "volume": 294700.0}, {"date": "1996-02-28", "close": 38.25, "volume": 724100.0}, {"date": "1996-02-29", "close": 38.25, "volume": 362400.0}, {"date": "1996-03-01", "close": 37.5, "volume": 426600.0}, {"date": "1996-03-04", "close": 36.36, "volume": 367700.0}, {"date": "1996-03-05", "close": 36.39, "volume": 906400.0}, {"date": "1996-03-06", "close": 36.0, "volume": 902300.0}, {"date": "1996-03-07", "close": 36.0, "volume": 206400.0}, {"date": "1996-03-08", "close": 34.86, "volume": 406900.0}, {"date": "1996-03-11", "close": 34.11, "volume": 629800.0}, {"date": "1996-03-12", "close": 34.11, "volume": 478700.0}, {"date": "1996-03-13", "close": 34.86, "volume": 814600.0}, {"date": "1996-03-14", "close": 35.25, "volume": 261400.0}, {"date": "1996-03-15", "close": 35.25, "volume": 67900.0}, {"date": "1996-03-18", "close": 34.5, "volume": 204800.0}, {"date": "1996-03-19", "close": 33.36, "volume": 596500.0}, {"date": "1996-03-20", "close": 32.61, "volume": 198400.0}, {"date": "1996-03-21", "close": 33.0, "volume": 359600.0}, {"date": "1996-03-22", "close": 33.75, "volume": 1255200.0}, {"date": "1996-03-25", "close": 34.5, "volume": 2581200.0}, {"date": "1996-03-26", "close": 35.25, "volume": 2111000.0}, {"date": "1996-03-27", "close": 34.5, "volume": 772300.0}, {"date": "1996-03-28", "close": 33.75, "volume": 1182700.0}, {"date": "1996-03-29", "close": 33.75, "volume": 478500.0}, {"date": "1996-04-01", "close": 34.14, "volume": 391300.0}, {"date": "1996-04-02", "close": 33.75, "volume": 475300.0}, {"date": "1996-04-03", "close": 33.75, "volume": 1067500.0}, {"date": "1996-04-04", "close": 33.36, "volume": 365100.0}, {"date": "1996-04-08", "close": 34.14, "volume": 857100.0}, {"date": "1996-04-09", "close": 33.75, "volume": 806900.0}, {"date": "1996-04-10", "close": 34.11, "volume": 837600.0}, {"date": "1996-04-11", "close": 34.5, "volume": 1389800.0}, {"date": "1996-04-12", "close": 34.5, "volume": 286300.0}, {"date": "1996-04-15", "close": 34.65, "volume": 373800.0}, {"date": "1996-04-16", "close": 34.5, "volume": 689100.0}, {"date": "1996-04-17", "close": 34.05, "volume": 657900.0}, {"date": "1996-04-18", "close": 33.45, "volume": 457100.0}, {"date": "1996-04-19", "close": 33.3, "volume": 190800.0}, {"date": "1996-04-22", "close": 33.3, "volume": 83300.0}, {"date": "1996-04-23", "close": 34.2, "volume": 475200.0}, {"date": "1996-04-24", "close": 34.2, "volume": 205200.0}, {"date": "1996-04-25", "close": 35.55, "volume": 860200.0}, {"date": "1996-04-26", "close": 35.25, "volume": 337000.0}, {"date": "1996-04-29", "close": 34.95, "volume": 119000.0}, {"date": "1996-04-30", "close": 35.4, "volume": 306600.0}, {"date": "1996-05-01", "close": 35.7, "volume": 1001400.0}, {"date": "1996-05-02", "close": 36.3, "volume": 1788800.0}, {"date": "1996-05-03", "close": 36.0, "volume": 1698000.0}, {"date": "1996-05-06", "close": 36.3, "volume": 1814600.0}, {"date": "1996-05-07", "close": 37.2, "volume": 2295700.0}, {"date": "1996-05-08", "close": 37.5, "volume": 3311100.0}, {"date": "1996-05-09", "close": 36.75, "volume": 492800.0}, {"date": "1996-05-10", "close": 36.75, "volume": 295200.0}, {"date": "1996-05-13", "close": 36.15, "volume": 482800.0}, {"date": "1996-05-14", "close": 36.45, "volume": 315300.0}, {"date": "1996-05-15", "close": 36.45, "volume": 2274600.0}, {"date": "1996-05-16", "close": 35.7, "volume": 498200.0}, {"date": "1996-05-17", "close": 35.55, "volume": 295900.0}, {"date": "1996-05-21", "close": 35.85, "volume": 536600.0}, {"date": "1996-05-22", "close": 36.0, "volume": 232500.0}, {"date": "1996-05-23", "close": 36.15, "volume": 812400.0}, {"date": "1996-05-24", "close": 36.15, "volume": 507600.0}, {"date": "1996-05-27", "close": 36.0, "volume": 120500.0}, {"date": "1996-05-28", "close": 36.15, "volume": 301100.0}, {"date": "1996-05-29", "close": 36.3, "volume": 168100.0}, {"date": "1996-05-30", "close": 36.3, "volume": 797700.0}, {"date": "1996-05-31", "close": 37.05, "volume": 501700.0}, {"date": "1996-06-03", "close": 36.75, "volume": 203800.0}, {"date": "1996-06-04", "close": 35.85, "volume": 323700.0}, {"date": "1996-06-05", "close": 34.5, "volume": 305500.0}, {"date": "1996-06-06", "close": 33.15, "volume": 1048500.0}, {"date": "1996-06-07", "close": 33.15, "volume": 875600.0}, {"date": "1996-06-10", "close": 32.85, "volume": 792300.0}, {"date": "1996-06-11", "close": 32.4, "volume": 763400.0}, {"date": "1996-06-12", "close": 32.25, "volume": 642600.0}, {"date": "1996-06-13", "close": 31.65, "volume": 703400.0}, {"date": "1996-06-14", "close": 31.8, "volume": 405300.0}, {"date": "1996-06-17", "close": 31.5, "volume": 707700.0}, {"date": "1996-06-18", "close": 31.65, "volume": 1430800.0}, {"date": "1996-06-19", "close": 31.95, "volume": 659200.0}, {"date": "1996-06-20", "close": 31.65, "volume": 105300.0}, {"date": "1996-06-21", "close": 31.5, "volume": 302800.0}, {"date": "1996-06-24", "close": 31.5, "volume": 150600.0}, {"date": "1996-06-25", "close": 31.2, "volume": 280000.0}, {"date": "1996-06-26", "close": 30.9, "volume": 369000.0}, {"date": "1996-06-27", "close": 30.6, "volume": 111500.0}, {"date": "1996-06-28", "close": 30.9, "volume": 451400.0}, {"date": "1996-07-02", "close": 30.9, "volume": 187300.0}, {"date": "1996-07-03", "close": 30.3, "volume": 146400.0}, {"date": "1996-07-04", "close": 30.3, "volume": 331000.0}, {"date": "1996-07-05", "close": 30.6, "volume": 252100.0}, {"date": "1996-07-08", "close": 30.3, "volume": 323400.0}, {"date": "1996-07-09", "close": 30.75, "volume": 956700.0}, {"date": "1996-07-10", "close": 31.2, "volume": 638200.0}, {"date": "1996-07-11", "close": 31.05, "volume": 186200.0}, {"date": "1996-07-12", "close": 30.75, "volume": 299700.0}, {"date": "1996-07-15", "close": 30.0, "volume": 102300.0}, {"date": "1996-07-16", "close": 29.4, "volume": 202900.0}, {"date": "1996-07-17", "close": 29.4, "volume": 104800.0}, {"date": "1996-07-18", "close": 30.0, "volume": 199300.0}, {"date": "1996-07-19", "close": 30.0, "volume": 159300.0}, {"date": "1996-07-22", "close": 29.7, "volume": 126300.0}, {"date": "1996-07-23", "close": 29.55, "volume": 102600.0}, {"date": "1996-07-24", "close": 29.1, "volume": 62000.0}, {"date": "1996-07-25", "close": 28.65, "volume": 60300.0}, {"date": "1996-07-26", "close": 29.25, "volume": 256200.0}, {"date": "1996-07-29", "close": 29.1, "volume": 167200.0}, {"date": "1996-07-30", "close": 28.8, "volume": 99200.0}, {"date": "1996-07-31", "close": 29.55, "volume": 1837900.0}, {"date": "1996-08-01", "close": 29.85, "volume": 408000.0}, {"date": "1996-08-02", "close": 30.9, "volume": 417900.0}, {"date": "1996-08-06", "close": 31.2, "volume": 127900.0}, {"date": "1996-08-07", "close": 31.35, "volume": 153000.0}, {"date": "1996-08-08", "close": 31.2, "volume": 487400.0}, {"date": "1996-08-09", "close": 30.6, "volume": 226600.0}, {"date": "1996-08-12", "close": 30.3, "volume": 249400.0}, {"date": "1996-08-13", "close": 30.3, "volume": 248800.0}, {"date": "1996-08-14", "close": 30.0, "volume": 140800.0}, {"date": "1996-08-15", "close": 30.0, "volume": 535900.0}, {"date": "1996-08-16", "close": 30.0, "volume": 248800.0}, {"date": "1996-08-19", "close": 30.75, "volume": 221500.0}, {"date": "1996-08-20", "close": 31.05, "volume": 152100.0}, {"date": "1996-08-21", "close": 31.35, "volume": 1684500.0}, {"date": "1996-08-22", "close": 32.25, "volume": 1101800.0}, {"date": "1996-08-23", "close": 33.0, "volume": 1040800.0}, {"date": "1996-08-26", "close": 33.75, "volume": 1312800.0}, {"date": "1996-08-27", "close": 33.6, "volume": 939000.0}, {"date": "1996-08-28", "close": 33.45, "volume": 738000.0}, {"date": "1996-08-29", "close": 32.7, "volume": 376700.0}, {"date": "1996-08-30", "close": 32.55, "volume": 159600.0}, {"date": "1996-09-03", "close": 32.25, "volume": 217000.0}, {"date": "1996-09-04", "close": 32.1, "volume": 172900.0}, {"date": "1996-09-05", "close": 32.1, "volume": 189000.0}, {"date": "1996-09-06", "close": 31.95, "volume": 17800.0}, {"date": "1996-09-09", "close": 30.15, "volume": 363400.0}, {"date": "1996-09-10", "close": 30.15, "volume": 986000.0}, {"date": "1996-09-11", "close": 30.3, "volume": 1457600.0}, {"date": "1996-09-12", "close": 30.6, "volume": 499900.0}, {"date": "1996-09-13", "close": 30.75, "volume": 90200.0}, {"date": "1996-09-16", "close": 30.75, "volume": 145600.0}, {"date": "1996-09-17", "close": 30.75, "volume": 108800.0}, {"date": "1996-09-18", "close": 30.6, "volume": 467100.0}, {"date": "1996-09-19", "close": 30.15, "volume": 236000.0}, {"date": "1996-09-20", "close": 29.7, "volume": 90400.0}, {"date": "1996-09-23", "close": 29.7, "volume": 242400.0}, {"date": "1996-09-24", "close": 30.6, "volume": 842400.0}, {"date": "1996-09-25", "close": 30.3, "volume": 754900.0}, {"date": "1996-09-26", "close": 29.7, "volume": 321400.0}, {"date": "1996-09-27", "close": 29.25, "volume": 246000.0}, {"date": "1996-09-30", "close": 27.9, "volume": 423300.0}, {"date": "1996-10-01", "close": 28.35, "volume": 569500.0}, {"date": "1996-10-02", "close": 29.55, "volume": 926200.0}, {"date": "1996-10-03", "close": 29.55, "volume": 536000.0}, {"date": "1996-10-04", "close": 30.15, "volume": 1515100.0}, {"date": "1996-10-07", "close": 30.45, "volume": 472000.0}, {"date": "1996-10-08", "close": 30.6, "volume": 1149300.0}, {"date": "1996-10-09", "close": 30.75, "volume": 861000.0}, {"date": "1996-10-10", "close": 30.75, "volume": 833800.0}, {"date": "1996-10-11", "close": 30.6, "volume": 662700.0}, {"date": "1996-10-15", "close": 30.75, "volume": 154000.0}, {"date": "1996-10-16", "close": 30.45, "volume": 410600.0}, {"date": "1996-10-17", "close": 30.15, "volume": 515700.0}, {"date": "1996-10-18", "close": 30.3, "volume": 917900.0}, {"date": "1996-10-21", "close": 31.2, "volume": 272700.0}, {"date": "1996-10-22", "close": 31.05, "volume": 1078400.0}, {"date": "1996-10-23", "close": 31.2, "volume": 661200.0}, {"date": "1996-10-24", "close": 30.6, "volume": 754900.0}, {"date": "1996-10-25", "close": 30.6, "volume": 535300.0}, {"date": "1996-10-28", "close": 30.0, "volume": 371900.0}, {"date": "1996-10-29", "close": 29.25, "volume": 256000.0}, {"date": "1996-10-30", "close": 29.55, "volume": 731700.0}, {"date": "1996-10-31", "close": 28.95, "volume": 358900.0}, {"date": "1996-11-01", "close": 28.8, "volume": 179400.0}, {"date": "1996-11-04", "close": 28.95, "volume": 387200.0}, {"date": "1996-11-05", "close": 28.95, "volume": 183000.0}, {"date": "1996-11-06", "close": 28.5, "volume": 814900.0}, {"date": "1996-11-07", "close": 29.1, "volume": 594300.0}, {"date": "1996-11-08", "close": 29.85, "volume": 587100.0}, {"date": "1996-11-11", "close": 30.6, "volume": 557700.0}, {"date": "1996-11-12", "close": 31.35, "volume": 1264900.0}, {"date": "1996-11-13", "close": 32.25, "volume": 905500.0}, {"date": "1996-11-14", "close": 30.15, "volume": 3490500.0}, {"date": "1996-11-15", "close": 30.3, "volume": 5052900.0}, {"date": "1996-11-18", "close": 30.3, "volume": 401000.0}, {"date": "1996-11-19", "close": 30.3, "volume": 574100.0}, {"date": "1996-11-20", "close": 30.6, "volume": 786600.0}, {"date": "1996-11-21", "close": 30.0, "volume": 571500.0}, {"date": "1996-11-22", "close": 30.0, "volume": 336600.0}, {"date": "1996-11-25", "close": 29.85, "volume": 1652500.0}, {"date": "1996-11-26", "close": 29.25, "volume": 676500.0}, {"date": "1996-11-27", "close": 28.65, "volume": 370800.0}, {"date": "1996-11-28", "close": 28.35, "volume": 65000.0}, {"date": "1996-11-29", "close": 28.2, "volume": 387500.0}, {"date": "1996-12-02", "close": 27.9, "volume": 176800.0}, {"date": "1996-12-03", "close": 27.0, "volume": 643900.0}, {"date": "1996-12-04", "close": 28.2, "volume": 618100.0}, {"date": "1996-12-05", "close": 28.5, "volume": 728800.0}, {"date": "1996-12-06", "close": 28.35, "volume": 370200.0}, {"date": "1996-12-09", "close": 28.35, "volume": 584600.0}, {"date": "1996-12-10", "close": 29.55, "volume": 1222900.0}, {"date": "1996-12-11", "close": 29.4, "volume": 678000.0}, {"date": "1996-12-12", "close": 28.8, "volume": 1020400.0}, {"date": "1996-12-13", "close": 29.4, "volume": 377600.0}, {"date": "1996-12-16", "close": 29.1, "volume": 147500.0}, {"date": "1996-12-17", "close": 28.95, "volume": 465200.0}, {"date": "1996-12-18", "close": 28.95, "volume": 313400.0}, {"date": "1996-12-19", "close": 28.65, "volume": 299800.0}, {"date": "1996-12-20", "close": 28.8, "volume": 285200.0}, {"date": "1996-12-23", "close": 28.8, "volume": 330700.0}, {"date": "1996-12-24", "close": 28.5, "volume": 64500.0}, {"date": "1996-12-27", "close": 28.8, "volume": 25000.0}, {"date": "1996-12-30", "close": 29.25, "volume": 798600.0}, {"date": "1996-12-31", "close": 29.1, "volume": 178700.0}, {"date": "1997-01-02", "close": 28.8, "volume": 382900.0}, {"date": "1997-01-03", "close": 28.35, "volume": 230900.0}, {"date": "1997-01-06", "close": 26.85, "volume": 297800.0}, {"date": "1997-01-07", "close": 27.0, "volume": 691400.0}, {"date": "1997-01-08", "close": 26.55, "volume": 222400.0}, {"date": "1997-01-09", "close": 27.0, "volume": 267600.0}, {"date": "1997-01-10", "close": 27.15, "volume": 174700.0}, {"date": "1997-01-13", "close": 27.6, "volume": 546400.0}, {"date": "1997-01-14", "close": 27.15, "volume": 748200.0}, {"date": "1997-01-15", "close": 27.3, "volume": 1085100.0}, {"date": "1997-01-16", "close": 28.35, "volume": 298900.0}, {"date": "1997-01-17", "close": 28.2, "volume": 146200.0}, {"date": "1997-01-20", "close": 28.05, "volume": 133100.0}, {"date": "1997-01-21", "close": 28.35, "volume": 386900.0}, {"date": "1997-01-22", "close": 27.6, "volume": 589800.0}, {"date": "1997-01-23", "close": 27.3, "volume": 1096600.0}, {"date": "1997-01-24", "close": 27.6, "volume": 478000.0}, {"date": "1997-01-27", "close": 28.8, "volume": 25000.0}, {"date": "1997-01-30", "close": 28.95, "volume": 783400.0}, {"date": "1997-01-31", "close": 27.9, "volume": 124500.0}, {"date": "1997-02-03", "close": 27.75, "volume": 122800.0}, {"date": "1997-02-04", "close": 27.3, "volume": 104800.0}, {"date": "1997-02-05", "close": 27.0, "volume": 708300.0}, {"date": "1997-02-06", "close": 26.55, "volume": 86600.0}, {"date": "1997-02-07", "close": 26.85, "volume": 125700.0}, {"date": "1997-02-11", "close": 26.55, "volume": 150800.0}, {"date": "1997-02-12", "close": 27.15, "volume": 1556800.0}, {"date": "1997-02-13", "close": 27.0, "volume": 1441000.0}, {"date": "1997-02-14", "close": 26.85, "volume": 358200.0}, {"date": "1997-02-18", "close": 27.3, "volume": 1027000.0}, {"date": "1997-02-19", "close": 27.75, "volume": 1316000.0}, {"date": "1997-02-20", "close": 28.8, "volume": 1174400.0}, {"date": "1997-02-21", "close": 29.1, "volume": 1343100.0}, {"date": "1997-02-24", "close": 29.1, "volume": 370000.0}, {"date": "1997-02-25", "close": 28.95, "volume": 111700.0}, {"date": "1997-02-26", "close": 28.8, "volume": 176000.0}, {"date": "1997-02-27", "close": 28.8, "volume": 1397300.0}, {"date": "1997-02-28", "close": 29.25, "volume": 652300.0}, {"date": "1997-03-03", "close": 29.1, "volume": 234500.0}, {"date": "1997-03-04", "close": 29.1, "volume": 276800.0}, {"date": "1997-03-05", "close": 29.1, "volume": 493300.0}, {"date": "1997-03-06", "close": 29.25, "volume": 298600.0}, {"date": "1997-03-07", "close": 28.8, "volume": 603300.0}, {"date": "1997-03-10", "close": 28.8, "volume": 89900.0}, {"date": "1997-03-11", "close": 28.5, "volume": 248600.0}, {"date": "1997-03-12", "close": 28.05, "volume": 413400.0}, {"date": "1997-03-13", "close": 28.5, "volume": 482500.0}, {"date": "1997-03-14", "close": 28.65, "volume": 132000.0}, {"date": "1997-03-17", "close": 28.2, "volume": 171300.0}, {"date": "1997-03-19", "close": 27.15, "volume": 289900.0}, {"date": "1997-03-20", "close": 26.7, "volume": 381800.0}, {"date": "1997-03-21", "close": 27.45, "volume": 77300.0}, {"date": "1997-03-24", "close": 27.45, "volume": 160700.0}, {"date": "1997-03-25", "close": 27.15, "volume": 183500.0}, {"date": "1997-03-26", "close": 27.6, "volume": 198100.0}, {"date": "1997-03-27", "close": 27.0, "volume": 413200.0}, {"date": "1997-03-31", "close": 27.6, "volume": 501400.0}, {"date": "1997-04-01", "close": 27.75, "volume": 227600.0}, {"date": "1997-04-02", "close": 27.75, "volume": 161300.0}, {"date": "1997-04-03", "close": 27.6, "volume": 71900.0}, {"date": "1997-04-04", "close": 27.6, "volume": 223800.0}, {"date": "1997-04-07", "close": 27.45, "volume": 267500.0}, {"date": "1997-04-08", "close": 27.3, "volume": 61100.0}, {"date": "1997-04-10", "close": 27.3, "volume": 827800.0}, {"date": "1997-04-11", "close": 26.7, "volume": 425800.0}, {"date": "1997-04-14", "close": 25.65, "volume": 780500.0}, {"date": "1997-04-15", "close": 24.3, "volume": 2468300.0}, {"date": "1997-04-16", "close": 24.15, "volume": 884000.0}, {"date": "1997-04-17", "close": 24.45, "volume": 568400.0}, {"date": "1997-04-18", "close": 24.15, "volume": 831000.0}, {"date": "1997-04-21", "close": 25.05, "volume": 245700.0}, {"date": "1997-04-22", "close": 24.6, "volume": 231700.0}, {"date": "1997-04-23", "close": 24.3, "volume": 162700.0}, {"date": "1997-04-24", "close": 23.7, "volume": 469100.0}, {"date": "1997-04-25", "close": 23.4, "volume": 934000.0}, {"date": "1997-04-28", "close": 23.25, "volume": 228000.0}, {"date": "1997-05-02", "close": 22.2, "volume": 165700.0}, {"date": "1997-05-05", "close": 23.1, "volume": 543500.0}, {"date": "1997-05-06", "close": 22.65, "volume": 166700.0}, {"date": "1997-05-07", "close": 23.4, "volume": 293500.0}, {"date": "1997-05-08", "close": 24.0, "volume": 380000.0}, {"date": "1997-05-09", "close": 24.75, "volume": 537300.0}, {"date": "1997-05-12", "close": 25.2, "volume": 1126300.0}, {"date": "1997-05-13", "close": 25.35, "volume": 1023900.0}, {"date": "1997-05-14", "close": 25.5, "volume": 426100.0}, {"date": "1997-05-15", "close": 25.8, "volume": 246900.0}, {"date": "1997-05-16", "close": 25.35, "volume": 167000.0}, {"date": "1997-05-20", "close": 24.9, "volume": 660400.0}, {"date": "1997-05-21", "close": 24.9, "volume": 32600.0}, {"date": "1997-05-22", "close": 24.9, "volume": 44000.0}, {"date": "1997-05-23", "close": 24.75, "volume": 331400.0}, {"date": "1997-05-26", "close": 24.75, "volume": 118100.0}, {"date": "1997-05-27", "close": 24.75, "volume": 690000.0}, {"date": "1997-05-28", "close": 24.6, "volume": 103100.0}, {"date": "1997-05-29", "close": 24.75, "volume": 207100.0}, {"date": "1997-05-30", "close": 24.75, "volume": 433100.0}, {"date": "1997-06-03", "close": 24.0, "volume": 615700.0}, {"date": "1997-06-04", "close": 23.85, "volume": 380700.0}, {"date": "1997-06-05", "close": 24.3, "volume": 647000.0}, {"date": "1997-06-06", "close": 24.15, "volume": 944200.0}, {"date": "1997-06-09", "close": 23.55, "volume": 639300.0}, {"date": "1997-06-10", "close": 23.25, "volume": 114800.0}, {"date": "1997-06-11", "close": 23.4, "volume": 508800.0}, {"date": "1997-06-13", "close": 23.4, "volume": 320000.0}, {"date": "1997-06-16", "close": 23.1, "volume": 314000.0}, {"date": "1997-06-17", "close": 22.95, "volume": 162300.0}, {"date": "1997-06-18", "close": 21.75, "volume": 261000.0}, {"date": "1997-06-19", "close": 20.7, "volume": 367500.0}, {"date": "1997-06-20", "close": 19.65, "volume": 945500.0}, {"date": "1997-06-23", "close": 19.05, "volume": 955100.0}, {"date": "1997-06-24", "close": 18.3, "volume": 274100.0}, {"date": "1997-06-25", "close": 18.75, "volume": 760600.0}, {"date": "1997-06-26", "close": 18.9, "volume": 910000.0}, {"date": "1997-06-27", "close": 18.45, "volume": 515600.0}, {"date": "1997-06-30", "close": 18.45, "volume": 561700.0}, {"date": "1997-07-02", "close": 18.0, "volume": 119900.0}, {"date": "1997-07-04", "close": 17.1, "volume": 135900.0}, {"date": "1997-07-11", "close": 17.1, "volume": 2395900.0}, {"date": "1997-07-14", "close": 16.5, "volume": 859400.0}, {"date": "1997-07-15", "close": 16.95, "volume": 1122700.0}, {"date": "1997-07-16", "close": 17.1, "volume": 640200.0}, {"date": "1997-07-17", "close": 18.6, "volume": 2188000.0}, {"date": "1997-07-18", "close": 19.05, "volume": 636300.0}, {"date": "1997-07-21", "close": 19.05, "volume": 435700.0}, {"date": "1997-07-22", "close": 19.5, "volume": 199600.0}, {"date": "1997-07-23", "close": 18.6, "volume": 137900.0}, {"date": "1997-07-24", "close": 19.35, "volume": 704700.0}, {"date": "1997-07-25", "close": 18.9, "volume": 591900.0}, {"date": "1997-07-28", "close": 19.2, "volume": 139900.0}, {"date": "1997-07-29", "close": 19.05, "volume": 1447500.0}, {"date": "1997-07-30", "close": 19.35, "volume": 542600.0}, {"date": "1997-07-31", "close": 19.2, "volume": 752800.0}, {"date": "1997-08-01", "close": 19.05, "volume": 204100.0}, {"date": "1997-08-05", "close": 18.6, "volume": 317000.0}, {"date": "1997-08-06", "close": 18.6, "volume": 540400.0}, {"date": "1997-08-07", "close": 18.75, "volume": 258100.0}, {"date": "1997-08-08", "close": 19.05, "volume": 1036900.0}, {"date": "1997-08-11", "close": 19.35, "volume": 781600.0}, {"date": "1997-08-12", "close": 19.05, "volume": 483700.0}, {"date": "1997-08-13", "close": 19.35, "volume": 910600.0}, {"date": "1997-08-14", "close": 19.2, "volume": 847200.0}, {"date": "1997-08-18", "close": 18.3, "volume": 118600.0}, {"date": "1997-08-19", "close": 18.3, "volume": 125600.0}, {"date": "1997-08-20", "close": 18.3, "volume": 320900.0}, {"date": "1997-08-21", "close": 18.45, "volume": 288600.0}, {"date": "1997-08-22", "close": 18.45, "volume": 641500.0}, {"date": "1997-08-25", "close": 18.45, "volume": 45000.0}, {"date": "1997-08-26", "close": 18.3, "volume": 476700.0}, {"date": "1997-08-27", "close": 18.3, "volume": 1971500.0}, {"date": "1997-08-28", "close": 18.15, "volume": 185300.0}, {"date": "1997-08-29", "close": 18.15, "volume": 78700.0}, {"date": "1997-09-08", "close": 17.85, "volume": 113800.0}, {"date": "1997-09-09", "close": 18.0, "volume": 299000.0}, {"date": "1997-09-10", "close": 18.0, "volume": 151000.0}, {"date": "1997-09-11", "close": 17.7, "volume": 2989800.0}, {"date": "1997-09-12", "close": 17.25, "volume": 423000.0}, {"date": "1997-09-15", "close": 16.5, "volume": 677900.0}, {"date": "1997-09-16", "close": 16.35, "volume": 1606400.0}, {"date": "1997-09-17", "close": 16.8, "volume": 137900.0}, {"date": "1997-09-18", "close": 18.15, "volume": 1039300.0}, {"date": "1997-09-19", "close": 18.75, "volume": 801100.0}, {"date": "1997-09-22", "close": 19.2, "volume": 247200.0}, {"date": "1997-09-23", "close": 19.2, "volume": 583900.0}, {"date": "1997-09-24", "close": 19.5, "volume": 1162600.0}, {"date": "1997-09-25", "close": 20.25, "volume": 905300.0}, {"date": "1997-09-26", "close": 20.1, "volume": 210600.0}, {"date": "1997-09-29", "close": 21.15, "volume": 889500.0}, {"date": "1997-09-30", "close": 22.95, "volume": 1258500.0}, {"date": "1997-10-01", "close": 22.65, "volume": 2775400.0}, {"date": "1997-10-03", "close": 22.5, "volume": 996800.0}, {"date": "1997-10-06", "close": 22.05, "volume": 451700.0}, {"date": "1997-10-07", "close": 21.6, "volume": 266900.0}, {"date": "1997-10-08", "close": 22.5, "volume": 423900.0}, {"date": "1997-10-09", "close": 21.75, "volume": 1152600.0}, {"date": "1997-10-10", "close": 22.05, "volume": 114900.0}, {"date": "1997-10-14", "close": 21.75, "volume": 152300.0}, {"date": "1997-10-15", "close": 21.45, "volume": 102900.0}, {"date": "1997-10-16", "close": 21.3, "volume": 163800.0}, {"date": "1997-10-27", "close": 16.35, "volume": 881000.0}, {"date": "1997-10-28", "close": 17.85, "volume": 2169700.0}, {"date": "1997-10-30", "close": 18.15, "volume": 521700.0}, {"date": "1997-10-31", "close": 17.7, "volume": 126600.0}, {"date": "1997-11-03", "close": 18.0, "volume": 174000.0}, {"date": "1997-11-04", "close": 16.95, "volume": 627000.0}, {"date": "1997-11-06", "close": 16.5, "volume": 401900.0}, {"date": "1997-11-07", "close": 15.15, "volume": 406800.0}, {"date": "1997-11-10", "close": 15.3, "volume": 189100.0}, {"date": "1997-11-11", "close": 15.0, "volume": 336100.0}, {"date": "1997-11-12", "close": 14.55, "volume": 399600.0}, {"date": "1997-11-13", "close": 14.85, "volume": 558600.0}, {"date": "1997-11-14", "close": 14.25, "volume": 504000.0}, {"date": "1997-11-17", "close": 14.1, "volume": 1034100.0}, {"date": "1997-11-18", "close": 14.1, "volume": 1267500.0}, {"date": "1997-11-19", "close": 13.5, "volume": 207600.0}, {"date": "1997-11-20", "close": 13.2, "volume": 577900.0}, {"date": "1997-11-21", "close": 13.95, "volume": 1423400.0}, {"date": "1997-11-24", "close": 14.25, "volume": 155700.0}, {"date": "1997-11-25", "close": 13.95, "volume": 320400.0}, {"date": "1997-11-26", "close": 12.45, "volume": 1226900.0}, {"date": "1997-11-28", "close": 12.15, "volume": 321700.0}, {"date": "1997-12-01", "close": 12.45, "volume": 890500.0}, {"date": "1997-12-02", "close": 12.45, "volume": 1141800.0}, {"date": "1997-12-03", "close": 11.85, "volume": 274800.0}, {"date": "1997-12-04", "close": 11.25, "volume": 1309200.0}, {"date": "1997-12-05", "close": 12.9, "volume": 339500.0}, {"date": "1997-12-08", "close": 12.3, "volume": 123000.0}, {"date": "1997-12-09", "close": 11.7, "volume": 859100.0}, {"date": "1997-12-10", "close": 12.03, "volume": 867800.0}, {"date": "1997-12-11", "close": 12.0, "volume": 171100.0}, {"date": "1997-12-12", "close": 12.9, "volume": 608600.0}, {"date": "1997-12-15", "close": 12.9, "volume": 1781400.0}, {"date": "1997-12-16", "close": 12.84, "volume": 474100.0}, {"date": "1997-12-17", "close": 14.4, "volume": 1053900.0}, {"date": "1997-12-18", "close": 13.65, "volume": 1235000.0}, {"date": "1997-12-19", "close": 13.5, "volume": 432300.0}, {"date": "1997-12-22", "close": 13.8, "volume": 119600.0}, {"date": "1997-12-23", "close": 13.65, "volume": 851900.0}, {"date": "1997-12-24", "close": 13.95, "volume": 373000.0}, {"date": "1997-12-29", "close": 13.89, "volume": 194300.0}, {"date": "1997-12-30", "close": 14.25, "volume": 83000.0}, {"date": "1997-12-31", "close": 14.55, "volume": 194100.0}, {"date": "1998-01-02", "close": 14.55, "volume": 41300.0}, {"date": "1998-01-05", "close": 13.95, "volume": 172900.0}, {"date": "1998-01-06", "close": 13.5, "volume": 210600.0}, {"date": "1998-01-07", "close": 13.8, "volume": 742100.0}, {"date": "1998-01-08", "close": 13.26, "volume": 339800.0}, {"date": "1998-01-09", "close": 12.0, "volume": 339500.0}, {"date": "1998-01-12", "close": 11.85, "volume": 222800.0}, {"date": "1998-01-13", "close": 12.9, "volume": 646100.0}, {"date": "1998-01-14", "close": 12.6, "volume": 736400.0}, {"date": "1998-01-15", "close": 13.35, "volume": 1356300.0}, {"date": "1998-01-16", "close": 13.8, "volume": 1347600.0}, {"date": "1998-01-20", "close": 13.8, "volume": 561100.0}, {"date": "1998-01-21", "close": 13.95, "volume": 706000.0}, {"date": "1998-01-22", "close": 14.22, "volume": 1493900.0}, {"date": "1998-01-23", "close": 16.5, "volume": 2255500.0}, {"date": "1998-01-26", "close": 16.35, "volume": 4149700.0}, {"date": "1998-01-27", "close": 16.8, "volume": 567300.0}, {"date": "1998-01-28", "close": 17.7, "volume": 1181800.0}, {"date": "1998-01-29", "close": 17.55, "volume": 1868800.0}, {"date": "1998-01-30", "close": 16.5, "volume": 1522100.0}, {"date": "1998-02-02", "close": 16.5, "volume": 685900.0}, {"date": "1998-02-03", "close": 15.0, "volume": 472800.0}, {"date": "1998-02-04", "close": 15.6, "volume": 824900.0}, {"date": "1998-02-05", "close": 15.6, "volume": 1514700.0}, {"date": "1998-02-06", "close": 15.75, "volume": 1152000.0}, {"date": "1998-02-09", "close": 15.75, "volume": 494800.0}, {"date": "1998-02-10", "close": 15.6, "volume": 1390900.0}, {"date": "1998-02-11", "close": 15.3, "volume": 1073700.0}, {"date": "1998-02-12", "close": 15.75, "volume": 1195100.0}, {"date": "1998-02-13", "close": 15.9, "volume": 333200.0}, {"date": "1998-02-17", "close": 15.45, "volume": 777100.0}, {"date": "1998-02-18", "close": 15.15, "volume": 509300.0}, {"date": "1998-02-19", "close": 15.6, "volume": 347700.0}, {"date": "1998-02-20", "close": 15.3, "volume": 1751100.0}, {"date": "1998-02-23", "close": 14.58, "volume": 180200.0}, {"date": "1998-02-24", "close": 14.4, "volume": 258100.0}, {"date": "1998-02-25", "close": 14.97, "volume": 868200.0}, {"date": "1998-02-26", "close": 15.3, "volume": 1364200.0}, {"date": "1998-02-27", "close": 15.3, "volume": 925800.0}, {"date": "1998-03-02", "close": 15.45, "volume": 516300.0}, {"date": "1998-03-03", "close": 15.45, "volume": 593400.0}, {"date": "1998-03-04", "close": 15.45, "volume": 588300.0}, {"date": "1998-03-05", "close": 15.45, "volume": 643500.0}, {"date": "1998-03-06", "close": 15.15, "volume": 462100.0}, {"date": "1998-03-09", "close": 15.45, "volume": 186000.0}, {"date": "1998-03-10", "close": 15.45, "volume": 175800.0}, {"date": "1998-03-11", "close": 15.6, "volume": 670000.0}, {"date": "1998-03-12", "close": 15.6, "volume": 384900.0}, {"date": "1998-03-13", "close": 15.9, "volume": 461500.0}, {"date": "1998-03-16", "close": 15.9, "volume": 409900.0}, {"date": "1998-03-17", "close": 15.45, "volume": 953600.0}, {"date": "1998-03-18", "close": 15.45, "volume": 324400.0}, {"date": "1998-03-19", "close": 15.0, "volume": 1513400.0}, {"date": "1998-03-20", "close": 15.15, "volume": 1114400.0}, {"date": "1998-03-23", "close": 16.05, "volume": 2540600.0}, {"date": "1998-03-24", "close": 16.35, "volume": 1329700.0}, {"date": "1998-03-25", "close": 15.75, "volume": 452200.0}, {"date": "1998-03-26", "close": 17.55, "volume": 2727500.0}, {"date": "1998-03-27", "close": 18.3, "volume": 1633700.0}, {"date": "1998-03-30", "close": 17.25, "volume": 912600.0}, {"date": "1998-03-31", "close": 17.25, "volume": 417800.0}, {"date": "1998-04-01", "close": 16.95, "volume": 245800.0}, {"date": "1998-04-02", "close": 17.4, "volume": 1376400.0}, {"date": "1998-04-03", "close": 19.2, "volume": 5066500.0}, {"date": "1998-04-06", "close": 19.8, "volume": 3592500.0}, {"date": "1998-04-07", "close": 19.35, "volume": 2228000.0}, {"date": "1998-04-08", "close": 19.8, "volume": 1240000.0}, {"date": "1998-04-09", "close": 19.8, "volume": 763800.0}, {"date": "1998-04-13", "close": 19.8, "volume": 518300.0}, {"date": "1998-04-14", "close": 19.8, "volume": 1313500.0}, {"date": "1998-04-15", "close": 19.2, "volume": 1291200.0}, {"date": "1998-04-16", "close": 18.9, "volume": 1065000.0}, {"date": "1998-04-17", "close": 18.75, "volume": 631000.0}, {"date": "1998-04-20", "close": 18.9, "volume": 754200.0}, {"date": "1998-04-21", "close": 20.1, "volume": 2770400.0}, {"date": "1998-04-22", "close": 21.15, "volume": 3447800.0}, {"date": "1998-04-23", "close": 21.0, "volume": 788100.0}, {"date": "1998-04-24", "close": 19.95, "volume": 975900.0}, {"date": "1998-04-27", "close": 19.35, "volume": 454700.0}, {"date": "1998-04-28", "close": 19.95, "volume": 2044100.0}, {"date": "1998-04-29", "close": 20.25, "volume": 1413900.0}, {"date": "1998-04-30", "close": 19.65, "volume": 3597500.0}, {"date": "1998-05-01", "close": 20.1, "volume": 1520700.0}, {"date": "1998-05-04", "close": 20.25, "volume": 817400.0}, {"date": "1998-05-05", "close": 20.25, "volume": 1144900.0}, {"date": "1998-05-06", "close": 19.95, "volume": 742500.0}, {"date": "1998-05-07", "close": 19.2, "volume": 2244900.0}, {"date": "1998-05-08", "close": 19.65, "volume": 1590800.0}, {"date": "1998-05-11", "close": 19.95, "volume": 539900.0}, {"date": "1998-05-12", "close": 19.8, "volume": 1105500.0}, {"date": "1998-05-13", "close": 19.65, "volume": 717700.0}, {"date": "1998-05-14", "close": 19.5, "volume": 792000.0}, {"date": "1998-05-15", "close": 19.65, "volume": 344000.0}, {"date": "1998-05-19", "close": 19.5, "volume": 481800.0}, {"date": "1998-05-20", "close": 19.2, "volume": 276800.0}, {"date": "1998-05-21", "close": 20.1, "volume": 997300.0}, {"date": "1998-05-22", "close": 19.95, "volume": 283700.0}, {"date": "1998-05-25", "close": 19.65, "volume": 60500.0}, {"date": "1998-05-26", "close": 18.45, "volume": 1939200.0}, {"date": "1998-05-27", "close": 17.25, "volume": 1034000.0}, {"date": "1998-05-28", "close": 16.8, "volume": 949400.0}, {"date": "1998-05-29", "close": 16.8, "volume": 553000.0}, {"date": "1998-06-01", "close": 15.3, "volume": 807500.0}, {"date": "1998-06-02", "close": 17.1, "volume": 3442400.0}, {"date": "1998-06-03", "close": 16.95, "volume": 523800.0}, {"date": "1998-06-04", "close": 16.35, "volume": 635900.0}, {"date": "1998-06-05", "close": 16.35, "volume": 589800.0}, {"date": "1998-06-08", "close": 17.4, "volume": 468100.0}, {"date": "1998-06-09", "close": 16.95, "volume": 1107500.0}, {"date": "1998-06-11", "close": 15.6, "volume": 976300.0}, {"date": "1998-06-12", "close": 15.45, "volume": 629300.0}, {"date": "1998-06-15", "close": 15.0, "volume": 1452500.0}, {"date": "1998-06-16", "close": 15.3, "volume": 2830000.0}, {"date": "1998-06-17", "close": 15.45, "volume": 1870100.0}, {"date": "1998-06-18", "close": 15.0, "volume": 980100.0}, {"date": "1998-06-19", "close": 15.15, "volume": 1900900.0}, {"date": "1998-06-22", "close": 14.85, "volume": 425700.0}, {"date": "1998-06-23", "close": 15.0, "volume": 911000.0}, {"date": "1998-06-24", "close": 14.7, "volume": 811800.0}, {"date": "1998-06-25", "close": 14.85, "volume": 1041000.0}, {"date": "1998-06-26", "close": 14.91, "volume": 385900.0}, {"date": "1998-06-29", "close": 14.94, "volume": 313600.0}, {"date": "1998-06-30", "close": 14.85, "volume": 892100.0}, {"date": "1998-07-02", "close": 14.1, "volume": 640600.0}, {"date": "1998-07-06", "close": 13.8, "volume": 229900.0}, {"date": "1998-07-07", "close": 14.55, "volume": 1191000.0}, {"date": "1998-07-08", "close": 14.25, "volume": 1681600.0}, {"date": "1998-07-09", "close": 13.95, "volume": 568700.0}, {"date": "1998-07-10", "close": 13.95, "volume": 374300.0}, {"date": "1998-07-13", "close": 13.95, "volume": 907000.0}, {"date": "1998-07-14", "close": 13.95, "volume": 1576800.0}, {"date": "1998-07-15", "close": 13.8, "volume": 459900.0}, {"date": "1998-07-16", "close": 13.92, "volume": 384700.0}, {"date": "1998-07-17", "close": 14.25, "volume": 165300.0}, {"date": "1998-07-20", "close": 14.25, "volume": 471000.0}, {"date": "1998-07-21", "close": 13.8, "volume": 148500.0}, {"date": "1998-07-22", "close": 13.32, "volume": 428600.0}, {"date": "1998-07-23", "close": 13.05, "volume": 1088800.0}, {"date": "1998-07-24", "close": 12.9, "volume": 1267200.0}, {"date": "1998-07-27", "close": 12.15, "volume": 2284400.0}, {"date": "1998-07-28", "close": 12.45, "volume": 194300.0}, {"date": "1998-07-29", "close": 12.03, "volume": 436800.0}, {"date": "1998-07-30", "close": 12.06, "volume": 617500.0}, {"date": "1998-07-31", "close": 11.58, "volume": 305500.0}, {"date": "1998-08-04", "close": 11.79, "volume": 1986200.0}, {"date": "1998-08-05", "close": 11.55, "volume": 2878700.0}, {"date": "1998-08-06", "close": 11.67, "volume": 119800.0}, {"date": "1998-08-07", "close": 11.4, "volume": 564100.0}, {"date": "1998-08-10", "close": 11.1, "volume": 449100.0}, {"date": "1998-08-11", "close": 10.65, "volume": 609200.0}, {"date": "1998-08-12", "close": 10.74, "volume": 403200.0}, {"date": "1998-08-13", "close": 10.86, "volume": 352900.0}, {"date": "1998-08-14", "close": 10.95, "volume": 483200.0}, {"date": "1998-08-17", "close": 10.95, "volume": 391100.0}, {"date": "1998-08-18", "close": 10.68, "volume": 77500.0}, {"date": "1998-08-19", "close": 10.68, "volume": 425700.0}, {"date": "1998-08-20", "close": 11.64, "volume": 555800.0}, {"date": "1998-08-21", "close": 11.34, "volume": 404300.0}, {"date": "1998-08-24", "close": 11.58, "volume": 406200.0}, {"date": "1998-08-25", "close": 11.88, "volume": 2192100.0}, {"date": "1998-08-26", "close": 11.7, "volume": 429800.0}, {"date": "1998-08-27", "close": 10.5, "volume": 3973600.0}, {"date": "1998-08-28", "close": 9.6, "volume": 709900.0}, {"date": "1998-08-31", "close": 8.1, "volume": 564800.0}, {"date": "1998-09-01", "close": 8.55, "volume": 1603900.0}, {"date": "1998-09-02", "close": 9.45, "volume": 399100.0}, {"date": "1998-09-03", "close": 10.2, "volume": 1834600.0}, {"date": "1998-09-04", "close": 11.1, "volume": 2508600.0}, {"date": "1998-09-08", "close": 11.25, "volume": 956800.0}, {"date": "1998-09-09", "close": 10.62, "volume": 1734100.0}, {"date": "1998-09-10", "close": 12.0, "volume": 1669000.0}, {"date": "1998-09-11", "close": 12.45, "volume": 1702000.0}, {"date": "1998-09-14", "close": 11.1, "volume": 350100.0}, {"date": "1998-09-15", "close": 11.31, "volume": 466600.0}, {"date": "1998-09-16", "close": 11.16, "volume": 201700.0}, {"date": "1998-09-17", "close": 11.61, "volume": 1479700.0}, {"date": "1998-09-18", "close": 11.67, "volume": 1508600.0}, {"date": "1998-09-21", "close": 11.7, "volume": 1877300.0}, {"date": "1998-09-22", "close": 11.85, "volume": 324300.0}, {"date": "1998-09-23", "close": 11.91, "volume": 388100.0}, {"date": "1998-09-24", "close": 13.17, "volume": 2723800.0}, {"date": "1998-09-25", "close": 14.25, "volume": 2404400.0}, {"date": "1998-09-28", "close": 14.82, "volume": 983000.0}, {"date": "1998-09-29", "close": 14.1, "volume": 483400.0}, {"date": "1998-09-30", "close": 13.83, "volume": 1406100.0}, {"date": "1998-10-01", "close": 15.75, "volume": 2169300.0}, {"date": "1998-10-02", "close": 15.0, "volume": 2786000.0}, {"date": "1998-10-05", "close": 14.76, "volume": 552600.0}, {"date": "1998-10-06", "close": 14.52, "volume": 779200.0}, {"date": "1998-10-07", "close": 15.9, "volume": 1482000.0}, {"date": "1998-10-08", "close": 15.15, "volume": 634000.0}, {"date": "1998-10-09", "close": 14.61, "volume": 496100.0}, {"date": "1998-10-13", "close": 13.95, "volume": 648400.0}, {"date": "1998-10-14", "close": 12.69, "volume": 1336300.0}, {"date": "1998-10-15", "close": 13.08, "volume": 1202300.0}, {"date": "1998-10-16", "close": 12.15, "volume": 2327200.0}, {"date": "1998-10-19", "close": 11.55, "volume": 1168500.0}, {"date": "1998-10-20", "close": 11.64, "volume": 1244800.0}, {"date": "1998-10-21", "close": 11.4, "volume": 617100.0}, {"date": "1998-10-22", "close": 11.16, "volume": 615400.0}, {"date": "1998-10-23", "close": 11.55, "volume": 209100.0}, {"date": "1998-10-26", "close": 11.34, "volume": 326300.0}, {"date": "1998-10-27", "close": 11.58, "volume": 1043600.0}, {"date": "1998-10-28", "close": 11.76, "volume": 950400.0}, {"date": "1998-10-29", "close": 12.03, "volume": 1544300.0}, {"date": "1998-10-30", "close": 11.85, "volume": 439200.0}, {"date": "1998-11-02", "close": 11.76, "volume": 466900.0}, {"date": "1998-11-03", "close": 11.7, "volume": 563500.0}, {"date": "1998-11-04", "close": 12.06, "volume": 2628100.0}, {"date": "1998-11-05", "close": 13.05, "volume": 2683400.0}, {"date": "1998-11-06", "close": 12.78, "volume": 594300.0}, {"date": "1998-11-09", "close": 12.87, "volume": 758100.0}, {"date": "1998-11-10", "close": 12.78, "volume": 339000.0}, {"date": "1998-11-11", "close": 12.96, "volume": 981300.0}, {"date": "1998-11-12", "close": 13.65, "volume": 1038100.0}, {"date": "1998-11-13", "close": 13.5, "volume": 741700.0}, {"date": "1998-11-16", "close": 12.96, "volume": 246400.0}, {"date": "1998-11-17", "close": 13.11, "volume": 776900.0}, {"date": "1998-11-18", "close": 13.65, "volume": 2367700.0}, {"date": "1998-11-19", "close": 13.17, "volume": 386700.0}, {"date": "1998-11-20", "close": 12.96, "volume": 354500.0}, {"date": "1998-11-23", "close": 12.81, "volume": 200500.0}, {"date": "1998-11-24", "close": 12.75, "volume": 211500.0}, {"date": "1998-11-25", "close": 12.48, "volume": 63700.0}, {"date": "1998-11-27", "close": 12.15, "volume": 362100.0}, {"date": "1998-11-30", "close": 11.76, "volume": 421000.0}, {"date": "1998-12-01", "close": 11.61, "volume": 1293400.0}, {"date": "1998-12-02", "close": 11.25, "volume": 3318500.0}, {"date": "1998-12-03", "close": 11.22, "volume": 716700.0}, {"date": "1998-12-04", "close": 11.1, "volume": 428000.0}, {"date": "1998-12-07", "close": 11.4, "volume": 328800.0}, {"date": "1998-12-08", "close": 11.19, "volume": 520400.0}, {"date": "1998-12-09", "close": 10.98, "volume": 374000.0}, {"date": "1998-12-10", "close": 11.43, "volume": 473600.0}, {"date": "1998-12-11", "close": 11.22, "volume": 74100.0}, {"date": "1998-12-14", "close": 11.34, "volume": 186500.0}, {"date": "1998-12-15", "close": 11.46, "volume": 252700.0}, {"date": "1998-12-16", "close": 11.82, "volume": 325100.0}, {"date": "1998-12-17", "close": 11.49, "volume": 675200.0}, {"date": "1998-12-18", "close": 11.13, "volume": 495400.0}, {"date": "1998-12-21", "close": 10.74, "volume": 469500.0}, {"date": "1998-12-22", "close": 10.53, "volume": 444100.0}, {"date": "1998-12-23", "close": 10.41, "volume": 623600.0}, {"date": "1998-12-24", "close": 10.5, "volume": 239500.0}, {"date": "1998-12-29", "close": 10.35, "volume": 221100.0}, {"date": "1998-12-30", "close": 10.35, "volume": 279700.0}, {"date": "1998-12-31", "close": 10.59, "volume": 138900.0}, {"date": "1999-01-04", "close": 10.59, "volume": 153500.0}, {"date": "1999-01-05", "close": 10.68, "volume": 302300.0}, {"date": "1999-01-06", "close": 10.5, "volume": 216900.0}, {"date": "1999-01-07", "close": 11.25, "volume": 1058100.0}, {"date": "1999-01-08", "close": 11.31, "volume": 346700.0}, {"date": "1999-01-11", "close": 11.46, "volume": 1074000.0}, {"date": "1999-01-12", "close": 10.8, "volume": 321100.0}, {"date": "1999-01-13", "close": 10.44, "volume": 1537100.0}, {"date": "1999-01-14", "close": 10.35, "volume": 1672400.0}, {"date": "1999-01-15", "close": 10.35, "volume": 142500.0}, {"date": "1999-01-19", "close": 10.65, "volume": 179400.0}, {"date": "1999-01-20", "close": 10.56, "volume": 385500.0}, {"date": "1999-01-21", "close": 10.29, "volume": 194300.0}, {"date": "1999-01-22", "close": 10.11, "volume": 219700.0}, {"date": "1999-01-25", "close": 10.11, "volume": 616600.0}, {"date": "1999-01-26", "close": 10.2, "volume": 455100.0}, {"date": "1999-01-27", "close": 9.69, "volume": 958800.0}, {"date": "1999-01-28", "close": 9.9, "volume": 515600.0}, {"date": "1999-01-29", "close": 10.02, "volume": 216600.0}, {"date": "1999-02-01", "close": 9.99, "volume": 597400.0}, {"date": "1999-02-02", "close": 10.05, "volume": 1542800.0}, {"date": "1999-02-03", "close": 10.14, "volume": 192600.0}, {"date": "1999-02-04", "close": 10.65, "volume": 368300.0}, {"date": "1999-02-05", "close": 10.95, "volume": 696500.0}, {"date": "1999-02-08", "close": 11.4, "volume": 722100.0}, {"date": "1999-02-09", "close": 10.8, "volume": 356500.0}, {"date": "1999-02-10", "close": 10.65, "volume": 330400.0}, {"date": "1999-02-11", "close": 10.68, "volume": 136600.0}, {"date": "1999-02-12", "close": 11.04, "volume": 1005800.0}, {"date": "1999-02-16", "close": 10.74, "volume": 156100.0}, {"date": "1999-02-17", "close": 10.26, "volume": 439300.0}, {"date": "1999-02-18", "close": 10.14, "volume": 500600.0}, {"date": "1999-02-19", "close": 10.2, "volume": 259500.0}, {"date": "1999-02-22", "close": 10.2, "volume": 1025700.0}, {"date": "1999-02-23", "close": 10.11, "volume": 201400.0}, {"date": "1999-02-24", "close": 10.14, "volume": 348900.0}, {"date": "1999-02-25", "close": 10.11, "volume": 530700.0}, {"date": "1999-02-26", "close": 10.08, "volume": 456200.0}, {"date": "1999-03-01", "close": 10.02, "volume": 131200.0}, {"date": "1999-03-02", "close": 10.02, "volume": 524900.0}, {"date": "1999-03-03", "close": 9.84, "volume": 227400.0}, {"date": "1999-03-04", "close": 10.02, "volume": 186600.0}, {"date": "1999-03-05", "close": 9.81, "volume": 84700.0}, {"date": "1999-03-08", "close": 10.26, "volume": 1010600.0}, {"date": "1999-03-09", "close": 10.56, "volume": 1503400.0}, {"date": "1999-03-10", "close": 10.5, "volume": 279100.0}, {"date": "1999-03-11", "close": 10.56, "volume": 760900.0}, {"date": "1999-03-12", "close": 10.47, "volume": 435300.0}, {"date": "1999-03-15", "close": 10.2, "volume": 194000.0}, {"date": "1999-03-16", "close": 9.99, "volume": 696700.0}, {"date": "1999-03-17", "close": 9.99, "volume": 224300.0}, {"date": "1999-03-18", "close": 9.93, "volume": 287500.0}, {"date": "1999-03-19", "close": 9.9, "volume": 120500.0}, {"date": "1999-03-22", "close": 9.96, "volume": 108000.0}, {"date": "1999-03-23", "close": 9.63, "volume": 175100.0}, {"date": "1999-03-24", "close": 9.75, "volume": 137900.0}, {"date": "1999-03-25", "close": 9.6, "volume": 520100.0}, {"date": "1999-03-26", "close": 9.21, "volume": 647000.0}, {"date": "1999-03-29", "close": 9.3, "volume": 395000.0}, {"date": "1999-03-30", "close": 9.06, "volume": 135700.0}, {"date": "1999-03-31", "close": 9.51, "volume": 511300.0}, {"date": "1999-04-01", "close": 9.33, "volume": 202400.0}, {"date": "1999-04-05", "close": 9.09, "volume": 345400.0}, {"date": "1999-04-06", "close": 8.91, "volume": 688300.0}, {"date": "1999-04-07", "close": 8.82, "volume": 585100.0}, {"date": "1999-04-08", "close": 8.4, "volume": 1099900.0}, {"date": "1999-04-09", "close": 8.94, "volume": 457600.0}, {"date": "1999-04-12", "close": 9.0, "volume": 483000.0}, {"date": "1999-04-13", "close": 8.94, "volume": 684600.0}, {"date": "1999-04-14", "close": 8.7, "volume": 216100.0}, {"date": "1999-04-15", "close": 9.06, "volume": 426700.0}, {"date": "1999-04-16", "close": 9.6, "volume": 876200.0}, {"date": "1999-04-19", "close": 9.3, "volume": 907200.0}, {"date": "1999-04-20", "close": 9.0, "volume": 254000.0}, {"date": "1999-04-21", "close": 8.85, "volume": 236400.0}, {"date": "1999-04-22", "close": 8.91, "volume": 206700.0}, {"date": "1999-04-23", "close": 9.15, "volume": 495600.0}, {"date": "1999-04-26", "close": 8.85, "volume": 122500.0}, {"date": "1999-04-27", "close": 9.15, "volume": 371400.0}, {"date": "1999-04-28", "close": 9.39, "volume": 440900.0}, {"date": "1999-04-29", "close": 10.35, "volume": 912100.0}, {"date": "1999-04-30", "close": 9.75, "volume": 956900.0}, {"date": "1999-05-03", "close": 9.75, "volume": 216800.0}, {"date": "1999-05-04", "close": 9.24, "volume": 2136500.0}, {"date": "1999-05-05", "close": 9.75, "volume": 2486400.0}, {"date": "1999-05-06", "close": 10.8, "volume": 2395900.0}, {"date": "1999-05-07", "close": 9.36, "volume": 2021600.0}, {"date": "1999-05-10", "close": 8.85, "volume": 532300.0}, {"date": "1999-05-11", "close": 9.18, "volume": 298800.0}, {"date": "1999-05-12", "close": 8.94, "volume": 489200.0}, {"date": "1999-05-13", "close": 9.12, "volume": 137300.0}, {"date": "1999-05-14", "close": 9.09, "volume": 478300.0}, {"date": "1999-05-17", "close": 8.7, "volume": 325300.0}, {"date": "1999-05-18", "close": 8.76, "volume": 178800.0}, {"date": "1999-05-19", "close": 8.64, "volume": 590100.0}, {"date": "1999-05-20", "close": 8.7, "volume": 608200.0}, {"date": "1999-05-21", "close": 8.52, "volume": 471000.0}, {"date": "1999-05-25", "close": 8.13, "volume": 350800.0}, {"date": "1999-05-26", "close": 8.1, "volume": 487200.0}, {"date": "1999-05-27", "close": 8.01, "volume": 650100.0}, {"date": "1999-05-28", "close": 7.83, "volume": 130900.0}, {"date": "1999-06-01", "close": 7.74, "volume": 1009400.0}, {"date": "1999-06-02", "close": 7.44, "volume": 257500.0}, {"date": "1999-06-03", "close": 7.77, "volume": 536900.0}, {"date": "1999-06-04", "close": 7.59, "volume": 350200.0}, {"date": "1999-06-07", "close": 7.68, "volume": 90600.0}, {"date": "1999-06-08", "close": 7.56, "volume": 347500.0}, {"date": "1999-06-09", "close": 7.65, "volume": 257900.0}, {"date": "1999-06-10", "close": 7.65, "volume": 805600.0}, {"date": "1999-06-11", "close": 7.8, "volume": 635200.0}, {"date": "1999-06-14", "close": 7.53, "volume": 811100.0}, {"date": "1999-06-15", "close": 7.5, "volume": 535700.0}, {"date": "1999-06-16", "close": 7.14, "volume": 740700.0}, {"date": "1999-06-17", "close": 7.14, "volume": 44500.0}, {"date": "1999-06-18", "close": 7.17, "volume": 305100.0}, {"date": "1999-06-21", "close": 7.14, "volume": 347300.0}, {"date": "1999-06-22", "close": 6.9, "volume": 721600.0}, {"date": "1999-06-23", "close": 7.2, "volume": 440000.0}, {"date": "1999-06-24", "close": 7.05, "volume": 1046500.0}, {"date": "1999-06-25", "close": 7.17, "volume": 568600.0}, {"date": "1999-06-28", "close": 7.35, "volume": 391800.0}, {"date": "1999-06-29", "close": 7.14, "volume": 430100.0}, {"date": "1999-06-30", "close": 7.47, "volume": 616400.0}, {"date": "1999-07-02", "close": 7.71, "volume": 1303600.0}, {"date": "1999-07-05", "close": 7.62, "volume": 550900.0}, {"date": "1999-07-06", "close": 7.14, "volume": 776500.0}, {"date": "1999-07-07", "close": 7.05, "volume": 287300.0}, {"date": "1999-07-08", "close": 7.05, "volume": 455800.0}, {"date": "1999-07-09", "close": 7.2, "volume": 961900.0}, {"date": "1999-07-12", "close": 6.9, "volume": 439200.0}, {"date": "1999-07-13", "close": 6.99, "volume": 174000.0}, {"date": "1999-07-14", "close": 7.26, "volume": 889900.0}, {"date": "1999-07-15", "close": 7.08, "volume": 482300.0}, {"date": "1999-07-16", "close": 7.35, "volume": 163200.0}, {"date": "1999-07-19", "close": 7.26, "volume": 439900.0}, {"date": "1999-07-20", "close": 7.5, "volume": 344700.0}, {"date": "1999-07-21", "close": 8.4, "volume": 413500.0}, {"date": "1999-07-22", "close": 7.95, "volume": 555500.0}, {"date": "1999-07-23", "close": 8.04, "volume": 119400.0}, {"date": "1999-07-26", "close": 7.86, "volume": 446900.0}, {"date": "1999-07-27", "close": 7.89, "volume": 177900.0}, {"date": "1999-07-28", "close": 7.89, "volume": 54900.0}, {"date": "1999-07-29", "close": 8.4, "volume": 262200.0}, {"date": "1999-07-30", "close": 8.4, "volume": 47700.0}, {"date": "1999-08-03", "close": 8.7, "volume": 327300.0}, {"date": "1999-08-04", "close": 9.15, "volume": 425700.0}, {"date": "1999-08-05", "close": 9.0, "volume": 889800.0}, {"date": "1999-08-06", "close": 9.0, "volume": 771500.0}, {"date": "1999-08-09", "close": 9.36, "volume": 184200.0}, {"date": "1999-08-10", "close": 10.08, "volume": 969700.0}, {"date": "1999-08-11", "close": 10.65, "volume": 613000.0}, {"date": "1999-08-12", "close": 11.19, "volume": 1909100.0}, {"date": "1999-08-13", "close": 11.31, "volume": 1171800.0}, {"date": "1999-08-16", "close": 10.92, "volume": 1281200.0}, {"date": "1999-08-17", "close": 11.34, "volume": 934000.0}, {"date": "1999-08-18", "close": 10.65, "volume": 216500.0}, {"date": "1999-08-19", "close": 10.62, "volume": 351800.0}, {"date": "1999-08-20", "close": 10.35, "volume": 1888100.0}, {"date": "1999-08-23", "close": 9.9, "volume": 484100.0}, {"date": "1999-08-24", "close": 9.54, "volume": 759000.0}, {"date": "1999-08-25", "close": 9.3, "volume": 165700.0}, {"date": "1999-08-26", "close": 9.54, "volume": 378900.0}, {"date": "1999-08-27", "close": 9.45, "volume": 1189400.0}, {"date": "1999-08-30", "close": 9.45, "volume": 167200.0}, {"date": "1999-08-31", "close": 9.6, "volume": 127900.0}, {"date": "1999-09-01", "close": 9.6, "volume": 163900.0}, {"date": "1999-09-02", "close": 9.18, "volume": 1347600.0}, {"date": "1999-09-03", "close": 9.0, "volume": 544400.0}, {"date": "1999-09-07", "close": 9.15, "volume": 399200.0}, {"date": "1999-09-08", "close": 8.85, "volume": 344600.0}, {"date": "1999-09-09", "close": 9.0, "volume": 222000.0}, {"date": "1999-09-10", "close": 9.0, "volume": 103700.0}, {"date": "1999-09-13", "close": 8.91, "volume": 59100.0}, {"date": "1999-09-14", "close": 9.3, "volume": 185700.0}, {"date": "1999-09-15", "close": 9.0, "volume": 878300.0}, {"date": "1999-09-16", "close": 9.24, "volume": 153800.0}, {"date": "1999-09-17", "close": 8.94, "volume": 147200.0}, {"date": "1999-09-20", "close": 8.85, "volume": 60700.0}, {"date": "1999-09-21", "close": 10.05, "volume": 542600.0}, {"date": "1999-09-22", "close": 10.65, "volume": 1376600.0}, {"date": "1999-09-23", "close": 10.5, "volume": 563900.0}, {"date": "1999-09-24", "close": 11.1, "volume": 1488500.0}, {"date": "1999-09-27", "close": 14.01, "volume": 4925900.0}, {"date": "1999-09-28", "close": 14.1, "volume": 7661000.0}, {"date": "1999-09-29", "close": 11.85, "volume": 2904100.0}, {"date": "1999-09-30", "close": 12.36, "volume": 1165800.0}, {"date": "1999-10-01", "close": 12.9, "volume": 2449300.0}, {"date": "1999-10-04", "close": 13.71, "volume": 1719100.0}, {"date": "1999-10-05", "close": 13.65, "volume": 2019900.0}, {"date": "1999-10-06", "close": 12.3, "volume": 1635900.0}, {"date": "1999-10-07", "close": 12.54, "volume": 1071400.0}, {"date": "1999-10-08", "close": 12.72, "volume": 611600.0}, {"date": "1999-10-12", "close": 12.21, "volume": 652200.0}, {"date": "1999-10-13", "close": 12.0, "volume": 4860800.0}, {"date": "1999-10-14", "close": 11.97, "volume": 8502300.0}, {"date": "1999-10-15", "close": 11.85, "volume": 1854200.0}, {"date": "1999-10-18", "close": 11.73, "volume": 1040700.0}, {"date": "1999-10-19", "close": 11.58, "volume": 871900.0}, {"date": "1999-10-20", "close": 11.64, "volume": 580800.0}, {"date": "1999-10-21", "close": 11.82, "volume": 676500.0}, {"date": "1999-10-22", "close": 11.58, "volume": 479200.0}, {"date": "1999-10-25", "close": 11.58, "volume": 308300.0}, {"date": "1999-10-26", "close": 11.91, "volume": 3504700.0}, {"date": "1999-10-27", "close": 11.25, "volume": 2473300.0}, {"date": "1999-10-28", "close": 11.46, "volume": 1042800.0}, {"date": "1999-10-29", "close": 11.25, "volume": 340100.0}, {"date": "1999-11-01", "close": 10.92, "volume": 350900.0}, {"date": "1999-11-02", "close": 10.8, "volume": 545900.0}, {"date": "1999-11-03", "close": 10.5, "volume": 195000.0}, {"date": "1999-11-04", "close": 10.53, "volume": 296600.0}, {"date": "1999-11-05", "close": 9.45, "volume": 446300.0}, {"date": "1999-11-08", "close": 9.63, "volume": 615400.0}, {"date": "1999-11-09", "close": 9.99, "volume": 1544800.0}, {"date": "1999-11-10", "close": 10.17, "volume": 2937700.0}, {"date": "1999-11-11", "close": 10.05, "volume": 969400.0}, {"date": "1999-11-12", "close": 9.72, "volume": 1155200.0}, {"date": "1999-11-15", "close": 9.66, "volume": 684200.0}, {"date": "1999-11-16", "close": 9.15, "volume": 452700.0}, {"date": "1999-11-17", "close": 9.3, "volume": 1296500.0}, {"date": "1999-11-18", "close": 9.69, "volume": 586400.0}, {"date": "1999-11-19", "close": 9.39, "volume": 609400.0}, {"date": "1999-11-22", "close": 9.45, "volume": 194600.0}, {"date": "1999-11-23", "close": 10.05, "volume": 464100.0}, {"date": "1999-11-24", "close": 9.9, "volume": 171700.0}, {"date": "1999-11-26", "close": 10.2, "volume": 820100.0}, {"date": "1999-11-29", "close": 9.51, "volume": 234700.0}, {"date": "1999-11-30", "close": 9.15, "volume": 301900.0}, {"date": "1999-12-01", "close": 9.15, "volume": 283100.0}, {"date": "1999-12-02", "close": 8.97, "volume": 703300.0}, {"date": "1999-12-03", "close": 8.82, "volume": 1253900.0}, {"date": "1999-12-06", "close": 8.1, "volume": 758300.0}, {"date": "1999-12-07", "close": 8.61, "volume": 1821200.0}, {"date": "1999-12-08", "close": 8.1, "volume": 1667700.0}, {"date": "1999-12-09", "close": 7.65, "volume": 1616300.0}, {"date": "1999-12-10", "close": 8.37, "volume": 839500.0}, {"date": "1999-12-13", "close": 8.55, "volume": 343300.0}, {"date": "1999-12-14", "close": 8.25, "volume": 578200.0}, {"date": "1999-12-15", "close": 8.1, "volume": 730900.0}, {"date": "1999-12-16", "close": 8.88, "volume": 525200.0}, {"date": "1999-12-17", "close": 8.91, "volume": 560800.0}, {"date": "1999-12-20", "close": 8.25, "volume": 218400.0}, {"date": "1999-12-21", "close": 7.92, "volume": 538900.0}, {"date": "1999-12-22", "close": 8.19, "volume": 310300.0}, {"date": "1999-12-23", "close": 8.1, "volume": 1808700.0}, {"date": "1999-12-29", "close": 8.13, "volume": 183700.0}, {"date": "1999-12-30", "close": 8.13, "volume": 180100.0}, {"date": "1999-12-31", "close": 8.04, "volume": 135900.0}, {"date": "2000-01-04", "close": 7.74, "volume": 265600.0}, {"date": "2000-01-05", "close": 7.8, "volume": 63800.0}, {"date": "2000-01-06", "close": 8.22, "volume": 232400.0}, {"date": "2000-01-07", "close": 7.95, "volume": 242000.0}, {"date": "2000-01-10", "close": 7.59, "volume": 511700.0}, {"date": "2000-01-11", "close": 7.38, "volume": 1157300.0}, {"date": "2000-01-12", "close": 6.81, "volume": 799600.0}, {"date": "2000-01-13", "close": 7.02, "volume": 656500.0}, {"date": "2000-01-14", "close": 6.93, "volume": 710000.0}, {"date": "2000-01-17", "close": 7.05, "volume": 814400.0}, {"date": "2000-01-18", "close": 7.5, "volume": 1624900.0}, {"date": "2000-01-19", "close": 7.5, "volume": 1011300.0}, {"date": "2000-01-20", "close": 7.5, "volume": 582900.0}, {"date": "2000-01-21", "close": 7.29, "volume": 970500.0}, {"date": "2000-01-24", "close": 7.02, "volume": 874600.0}, {"date": "2000-01-25", "close": 6.84, "volume": 725900.0}, {"date": "2000-01-26", "close": 6.69, "volume": 560000.0}, {"date": "2000-01-27", "close": 6.9, "volume": 505100.0}, {"date": "2000-01-28", "close": 6.81, "volume": 434000.0}, {"date": "2000-01-31", "close": 6.84, "volume": 1303400.0}, {"date": "2000-02-01", "close": 6.9, "volume": 881500.0}, {"date": "2000-02-02", "close": 6.75, "volume": 1667700.0}, {"date": "2000-02-03", "close": 6.78, "volume": 542200.0}, {"date": "2000-02-04", "close": 8.55, "volume": 2273100.0}, {"date": "2000-02-07", "close": 7.8, "volume": 6407200.0}, {"date": "2000-02-08", "close": 7.74, "volume": 627200.0}, {"date": "2000-02-09", "close": 8.4, "volume": 991100.0}, {"date": "2000-02-10", "close": 9.0, "volume": 1373800.0}, {"date": "2000-02-11", "close": 8.61, "volume": 645500.0}, {"date": "2000-02-14", "close": 8.25, "volume": 266600.0}, {"date": "2000-02-15", "close": 8.4, "volume": 653000.0}, {"date": "2000-02-16", "close": 8.4, "volume": 426300.0}, {"date": "2000-02-17", "close": 8.52, "volume": 525800.0}, {"date": "2000-02-18", "close": 8.43, "volume": 742400.0}, {"date": "2000-02-21", "close": 8.55, "volume": 138900.0}, {"date": "2000-02-22", "close": 8.55, "volume": 581800.0}, {"date": "2000-02-23", "close": 8.13, "volume": 693000.0}, {"date": "2000-02-24", "close": 7.65, "volume": 532700.0}, {"date": "2000-02-25", "close": 7.38, "volume": 433100.0}, {"date": "2000-02-28", "close": 7.23, "volume": 361100.0}, {"date": "2000-02-29", "close": 6.84, "volume": 950100.0}, {"date": "2000-03-01", "close": 7.32, "volume": 976100.0}, {"date": "2000-03-02", "close": 7.26, "volume": 647400.0}, {"date": "2000-03-03", "close": 7.08, "volume": 570900.0}, {"date": "2000-03-06", "close": 6.87, "volume": 698000.0}, {"date": "2000-03-07", "close": 7.35, "volume": 627600.0}, {"date": "2000-03-08", "close": 7.08, "volume": 960100.0}, {"date": "2000-03-09", "close": 7.2, "volume": 332200.0}, {"date": "2000-03-10", "close": 6.9, "volume": 819200.0}, {"date": "2000-03-13", "close": 7.17, "volume": 336800.0}, {"date": "2000-03-14", "close": 7.11, "volume": 297800.0}, {"date": "2000-03-15", "close": 6.84, "volume": 284000.0}, {"date": "2000-03-16", "close": 7.05, "volume": 363000.0}, {"date": "2000-03-17", "close": 7.2, "volume": 236900.0}, {"date": "2000-03-20", "close": 7.23, "volume": 220600.0}, {"date": "2000-03-21", "close": 7.41, "volume": 682900.0}, {"date": "2000-03-22", "close": 7.08, "volume": 416400.0}, {"date": "2000-03-23", "close": 7.05, "volume": 116300.0}, {"date": "2000-03-24", "close": 7.08, "volume": 237500.0}, {"date": "2000-03-27", "close": 6.9, "volume": 463300.0}, {"date": "2000-03-28", "close": 6.84, "volume": 831100.0}, {"date": "2000-03-29", "close": 6.39, "volume": 1531300.0}, {"date": "2000-03-30", "close": 6.93, "volume": 952200.0}, {"date": "2000-03-31", "close": 6.72, "volume": 433100.0}, {"date": "2000-04-03", "close": 6.3, "volume": 614500.0}, {"date": "2000-04-04", "close": 6.3, "volume": 2666700.0}, {"date": "2000-04-05", "close": 6.3, "volume": 320600.0}, {"date": "2000-04-06", "close": 6.15, "volume": 726900.0}, {"date": "2000-04-07", "close": 5.97, "volume": 1025500.0}, {"date": "2000-04-10", "close": 6.15, "volume": 2278000.0}, {"date": "2000-04-11", "close": 5.94, "volume": 644300.0}, {"date": "2000-04-12", "close": 5.94, "volume": 293100.0}, {"date": "2000-04-13", "close": 5.94, "volume": 256700.0}, {"date": "2000-04-14", "close": 6.06, "volume": 659500.0}, {"date": "2000-04-17", "close": 6.09, "volume": 672900.0}, {"date": "2000-04-18", "close": 5.85, "volume": 323000.0}, {"date": "2000-04-19", "close": 5.61, "volume": 1008900.0}, {"date": "2000-04-20", "close": 5.55, "volume": 190700.0}, {"date": "2000-04-24", "close": 5.64, "volume": 195900.0}, {"date": "2000-04-25", "close": 5.43, "volume": 811900.0}, {"date": "2000-04-26", "close": 5.43, "volume": 390000.0}, {"date": "2000-04-27", "close": 5.64, "volume": 190600.0}, {"date": "2000-04-28", "close": 6.0, "volume": 299600.0}, {"date": "2000-05-01", "close": 5.43, "volume": 436700.0}, {"date": "2000-05-02", "close": 5.85, "volume": 1101200.0}, {"date": "2000-05-03", "close": 5.85, "volume": 917600.0}, {"date": "2000-05-04", "close": 6.15, "volume": 1064400.0}, {"date": "2000-05-05", "close": 5.82, "volume": 453300.0}, {"date": "2000-05-08", "close": 5.7, "volume": 188400.0}, {"date": "2000-05-09", "close": 5.67, "volume": 379200.0}, {"date": "2000-05-10", "close": 5.55, "volume": 551000.0}, {"date": "2000-05-11", "close": 5.28, "volume": 715400.0}, {"date": "2000-05-12", "close": 5.37, "volume": 184700.0}, {"date": "2000-05-15", "close": 5.4, "volume": 474900.0}, {"date": "2000-05-16", "close": 5.4, "volume": 354200.0}, {"date": "2000-05-17", "close": 5.1, "volume": 607600.0}, {"date": "2000-05-18", "close": 5.04, "volume": 761200.0}, {"date": "2000-05-19", "close": 5.04, "volume": 464900.0}, {"date": "2000-05-23", "close": 4.98, "volume": 410900.0}, {"date": "2000-05-24", "close": 4.83, "volume": 297100.0}, {"date": "2000-05-25", "close": 4.5, "volume": 668700.0}, {"date": "2000-05-26", "close": 4.38, "volume": 353100.0}, {"date": "2000-05-29", "close": 4.5, "volume": 109600.0}, {"date": "2000-05-30", "close": 4.26, "volume": 588600.0}, {"date": "2000-05-31", "close": 4.35, "volume": 126100.0}, {"date": "2000-06-01", "close": 4.29, "volume": 869900.0}, {"date": "2000-06-02", "close": 4.5, "volume": 2858300.0}, {"date": "2000-06-05", "close": 4.53, "volume": 2224300.0}, {"date": "2000-06-06", "close": 4.74, "volume": 1942700.0}, {"date": "2000-06-07", "close": 4.56, "volume": 390000.0}, {"date": "2000-06-08", "close": 4.53, "volume": 385600.0}, {"date": "2000-06-09", "close": 4.38, "volume": 1082000.0}, {"date": "2000-06-12", "close": 4.32, "volume": 311800.0}, {"date": "2000-06-13", "close": 4.41, "volume": 881100.0}, {"date": "2000-06-14", "close": 4.8, "volume": 2325000.0}, {"date": "2000-06-15", "close": 4.5, "volume": 424700.0}, {"date": "2000-06-16", "close": 4.62, "volume": 151400.0}, {"date": "2000-06-19", "close": 4.38, "volume": 330000.0}, {"date": "2000-06-20", "close": 4.2, "volume": 510800.0}, {"date": "2000-06-21", "close": 4.23, "volume": 223200.0}, {"date": "2000-06-22", "close": 4.2, "volume": 2197000.0}, {"date": "2000-06-23", "close": 4.08, "volume": 363100.0}, {"date": "2000-06-26", "close": 4.02, "volume": 301000.0}, {"date": "2000-06-27", "close": 3.96, "volume": 734600.0}, {"date": "2000-06-28", "close": 4.11, "volume": 916600.0}, {"date": "2000-06-29", "close": 3.9, "volume": 368300.0}, {"date": "2000-06-30", "close": 3.96, "volume": 314400.0}, {"date": "2000-07-04", "close": 3.96, "volume": 89400.0}, {"date": "2000-07-05", "close": 3.9, "volume": 312900.0}, {"date": "2000-07-06", "close": 3.75, "volume": 451500.0}, {"date": "2000-07-07", "close": 3.72, "volume": 723200.0}, {"date": "2000-07-10", "close": 3.36, "volume": 437100.0}, {"date": "2000-07-11", "close": 3.6, "volume": 517800.0}, {"date": "2000-07-12", "close": 3.57, "volume": 1002100.0}, {"date": "2000-07-13", "close": 3.51, "volume": 254700.0}, {"date": "2000-07-14", "close": 3.6, "volume": 876900.0}, {"date": "2000-07-18", "close": 3.36, "volume": 1705400.0}, {"date": "2000-07-19", "close": 3.09, "volume": 736100.0}, {"date": "2000-07-20", "close": 3.06, "volume": 4016600.0}, {"date": "2000-07-21", "close": 3.09, "volume": 609300.0}, {"date": "2000-07-24", "close": 3.33, "volume": 1233900.0}, {"date": "2000-07-25", "close": 3.3, "volume": 754700.0}, {"date": "2000-07-26", "close": 3.3, "volume": 409000.0}, {"date": "2000-07-27", "close": 3.18, "volume": 973300.0}, {"date": "2000-07-28", "close": 3.09, "volume": 1390600.0}, {"date": "2000-07-31", "close": 3.03, "volume": 337000.0}, {"date": "2000-08-01", "close": 2.85, "volume": 668700.0}, {"date": "2000-08-02", "close": 2.88, "volume": 1495900.0}, {"date": "2000-08-03", "close": 2.82, "volume": 907500.0}, {"date": "2000-08-04", "close": 3.03, "volume": 2062500.0}, {"date": "2000-08-08", "close": 2.97, "volume": 240300.0}, {"date": "2000-08-09", "close": 2.85, "volume": 533800.0}, {"date": "2000-08-10", "close": 2.97, "volume": 290300.0}, {"date": "2000-08-11", "close": 3.09, "volume": 281600.0}, {"date": "2000-08-14", "close": 2.82, "volume": 198800.0}, {"date": "2000-08-15", "close": 2.91, "volume": 65600.0}, {"date": "2000-08-16", "close": 3.0, "volume": 829100.0}, {"date": "2000-08-17", "close": 2.91, "volume": 827500.0}, {"date": "2000-08-18", "close": 2.91, "volume": 548800.0}, {"date": "2000-08-21", "close": 2.88, "volume": 151600.0}, {"date": "2000-08-22", "close": 2.88, "volume": 225900.0}, {"date": "2000-08-23", "close": 2.91, "volume": 1416800.0}, {"date": "2000-08-24", "close": 2.97, "volume": 759200.0}, {"date": "2000-08-25", "close": 2.91, "volume": 199300.0}, {"date": "2000-08-28", "close": 2.88, "volume": 200600.0}, {"date": "2000-08-29", "close": 2.88, "volume": 1887800.0}, {"date": "2000-08-30", "close": 2.88, "volume": 1222800.0}, {"date": "2000-08-31", "close": 2.91, "volume": 808900.0}, {"date": "2000-09-01", "close": 3.03, "volume": 188400.0}, {"date": "2000-09-05", "close": 3.0, "volume": 1045100.0}, {"date": "2000-09-06", "close": 3.0, "volume": 801500.0}, {"date": "2000-09-07", "close": 2.82, "volume": 891500.0}, {"date": "2000-09-08", "close": 2.82, "volume": 87900.0}, {"date": "2000-09-11", "close": 2.79, "volume": 1348300.0}, {"date": "2000-09-12", "close": 2.91, "volume": 1424600.0}, {"date": "2000-09-13", "close": 2.88, "volume": 473100.0}, {"date": "2000-09-14", "close": 2.91, "volume": 312000.0}, {"date": "2000-09-15", "close": 2.88, "volume": 196500.0}, {"date": "2000-09-18", "close": 2.91, "volume": 200700.0}, {"date": "2000-09-19", "close": 2.79, "volume": 1327100.0}, {"date": "2000-09-20", "close": 2.7, "volume": 486900.0}, {"date": "2000-09-21", "close": 2.7, "volume": 390000.0}, {"date": "2000-09-22", "close": 2.7, "volume": 619500.0}, {"date": "2000-09-25", "close": 2.49, "volume": 578700.0}, {"date": "2000-09-26", "close": 2.4, "volume": 663800.0}, {"date": "2000-09-27", "close": 2.55, "volume": 771700.0}, {"date": "2000-09-28", "close": 2.58, "volume": 386200.0}, {"date": "2000-09-29", "close": 2.58, "volume": 230700.0}, {"date": "2000-10-02", "close": 2.49, "volume": 381500.0}, {"date": "2000-10-03", "close": 2.43, "volume": 216700.0}, {"date": "2000-10-04", "close": 2.49, "volume": 527600.0}, {"date": "2000-10-05", "close": 2.4, "volume": 263300.0}, {"date": "2000-10-06", "close": 2.4, "volume": 442600.0}, {"date": "2000-10-10", "close": 2.4, "volume": 271200.0}, {"date": "2000-10-11", "close": 2.31, "volume": 740800.0}, {"date": "2000-10-12", "close": 2.49, "volume": 571200.0}, {"date": "2000-10-13", "close": 2.37, "volume": 296200.0}, {"date": "2000-10-16", "close": 2.22, "volume": 345700.0}, {"date": "2000-10-17", "close": 2.1, "volume": 539900.0}, {"date": "2000-10-18", "close": 2.01, "volume": 246200.0}, {"date": "2000-10-19", "close": 2.1, "volume": 171100.0}, {"date": "2000-10-20", "close": 2.1, "volume": 249300.0}, {"date": "2000-10-23", "close": 2.04, "volume": 213500.0}, {"date": "2000-10-24", "close": 2.01, "volume": 550500.0}, {"date": "2000-10-25", "close": 1.8, "volume": 1056400.0}, {"date": "2000-10-26", "close": 1.86, "volume": 1119200.0}, {"date": "2000-10-27", "close": 1.83, "volume": 967600.0}, {"date": "2000-10-30", "close": 1.98, "volume": 313600.0}, {"date": "2000-10-31", "close": 1.86, "volume": 457300.0}, {"date": "2000-11-01", "close": 1.98, "volume": 728300.0}, {"date": "2000-11-02", "close": 1.98, "volume": 245400.0}, {"date": "2000-11-03", "close": 2.04, "volume": 651200.0}, {"date": "2000-11-06", "close": 2.1, "volume": 322600.0}, {"date": "2000-11-07", "close": 2.07, "volume": 560400.0}, {"date": "2000-11-08", "close": 2.1, "volume": 486300.0}, {"date": "2000-11-09", "close": 1.95, "volume": 1018600.0}, {"date": "2000-11-10", "close": 1.92, "volume": 258300.0}, {"date": "2000-11-13", "close": 1.95, "volume": 174300.0}, {"date": "2000-11-14", "close": 1.95, "volume": 116200.0}, {"date": "2000-11-15", "close": 1.89, "volume": 65700.0}, {"date": "2000-11-16", "close": 2.04, "volume": 485200.0}, {"date": "2000-11-17", "close": 2.13, "volume": 3661100.0}, {"date": "2000-11-20", "close": 2.1, "volume": 376600.0}, {"date": "2000-11-21", "close": 2.25, "volume": 826500.0}, {"date": "2000-11-22", "close": 2.7, "volume": 1651800.0}, {"date": "2000-11-23", "close": 2.64, "volume": 1076300.0}, {"date": "2000-11-24", "close": 2.7, "volume": 427500.0}, {"date": "2000-11-27", "close": 3.03, "volume": 1631100.0}, {"date": "2000-11-28", "close": 2.85, "volume": 776400.0}, {"date": "2000-11-29", "close": 2.61, "volume": 426700.0}, {"date": "2000-11-30", "close": 2.82, "volume": 770300.0}, {"date": "2000-12-01", "close": 2.7, "volume": 868900.0}, {"date": "2000-12-04", "close": 2.88, "volume": 867400.0}, {"date": "2000-12-05", "close": 2.7, "volume": 674700.0}, {"date": "2000-12-06", "close": 3.12, "volume": 1416500.0}, {"date": "2000-12-07", "close": 3.33, "volume": 1842200.0}, {"date": "2000-12-08", "close": 3.03, "volume": 1706500.0}, {"date": "2000-12-11", "close": 2.94, "volume": 1271500.0}, {"date": "2000-12-12", "close": 2.91, "volume": 260600.0}, {"date": "2000-12-13", "close": 2.7, "volume": 448500.0}, {"date": "2000-12-14", "close": 2.61, "volume": 1860900.0}, {"date": "2000-12-15", "close": 2.82, "volume": 838800.0}, {"date": "2000-12-18", "close": 2.64, "volume": 420000.0}, {"date": "2000-12-19", "close": 2.61, "volume": 271200.0}, {"date": "2000-12-20", "close": 2.79, "volume": 1285900.0}, {"date": "2000-12-21", "close": 2.58, "volume": 608900.0}, {"date": "2000-12-27", "close": 2.58, "volume": 307400.0}, {"date": "2000-12-28", "close": 2.49, "volume": 584400.0}, {"date": "2000-12-29", "close": 2.43, "volume": 688000.0}, {"date": "2001-01-02", "close": 2.52, "volume": 203000.0}, {"date": "2001-01-03", "close": 2.46, "volume": 236400.0}, {"date": "2001-01-04", "close": 2.4, "volume": 142300.0}, {"date": "2001-01-05", "close": 2.46, "volume": 342700.0}, {"date": "2001-01-08", "close": 2.61, "volume": 100100.0}, {"date": "2001-01-09", "close": 2.49, "volume": 615800.0}, {"date": "2001-01-10", "close": 2.4, "volume": 538900.0}, {"date": "2001-01-11", "close": 2.43, "volume": 435700.0}, {"date": "2001-01-12", "close": 2.4, "volume": 760300.0}, {"date": "2001-01-15", "close": 2.37, "volume": 101600.0}, {"date": "2001-01-16", "close": 2.28, "volume": 783600.0}, {"date": "2001-01-17", "close": 2.25, "volume": 383600.0}, {"date": "2001-01-18", "close": 2.25, "volume": 605700.0}, {"date": "2001-01-19", "close": 2.19, "volume": 218400.0}, {"date": "2001-01-22", "close": 2.37, "volume": 1068600.0}, {"date": "2001-01-23", "close": 2.28, "volume": 438600.0}, {"date": "2001-01-24", "close": 2.16, "volume": 375600.0}, {"date": "2001-01-25", "close": 2.16, "volume": 402600.0}, {"date": "2001-01-26", "close": 2.07, "volume": 1041700.0}, {"date": "2001-01-29", "close": 2.01, "volume": 360800.0}, {"date": "2001-01-30", "close": 2.16, "volume": 1111900.0}, {"date": "2001-01-31", "close": 2.16, "volume": 542400.0}, {"date": "2001-02-01", "close": 2.16, "volume": 635600.0}, {"date": "2001-02-02", "close": 2.04, "volume": 412600.0}, {"date": "2001-02-05", "close": 2.1, "volume": 212200.0}, {"date": "2001-02-06", "close": 2.01, "volume": 514200.0}, {"date": "2001-02-07", "close": 2.16, "volume": 284200.0}, {"date": "2001-02-08", "close": 2.07, "volume": 802200.0}, {"date": "2001-02-09", "close": 2.13, "volume": 611100.0}, {"date": "2001-02-12", "close": 2.07, "volume": 172100.0}, {"date": "2001-02-13", "close": 2.04, "volume": 175800.0}, {"date": "2001-02-14", "close": 2.1, "volume": 188900.0}, {"date": "2001-02-15", "close": 2.01, "volume": 398100.0}, {"date": "2001-02-16", "close": 2.31, "volume": 735900.0}, {"date": "2001-02-20", "close": 2.28, "volume": 321500.0}, {"date": "2001-02-21", "close": 2.43, "volume": 836400.0}, {"date": "2001-02-22", "close": 2.52, "volume": 491600.0}, {"date": "2001-02-23", "close": 2.67, "volume": 2508300.0}, {"date": "2001-02-26", "close": 2.76, "volume": 1530800.0}, {"date": "2001-02-27", "close": 2.67, "volume": 1386900.0}, {"date": "2001-02-28", "close": 2.61, "volume": 545400.0}, {"date": "2001-03-01", "close": 2.58, "volume": 322500.0}, {"date": "2001-03-02", "close": 2.49, "volume": 585900.0}, {"date": "2001-03-05", "close": 2.61, "volume": 735200.0}, {"date": "2001-03-06", "close": 2.46, "volume": 664300.0}, {"date": "2001-03-07", "close": 2.52, "volume": 371800.0}, {"date": "2001-03-08", "close": 2.76, "volume": 2468000.0}, {"date": "2001-03-09", "close": 2.91, "volume": 2575700.0}, {"date": "2001-03-12", "close": 2.85, "volume": 2267400.0}, {"date": "2001-03-13", "close": 2.7, "volume": 1787200.0}, {"date": "2001-03-14", "close": 2.73, "volume": 1396400.0}, {"date": "2001-03-15", "close": 2.58, "volume": 315200.0}, {"date": "2001-03-19", "close": 2.58, "volume": 787900.0}, {"date": "2001-03-20", "close": 2.49, "volume": 326500.0}, {"date": "2001-03-21", "close": 2.64, "volume": 266100.0}, {"date": "2001-03-22", "close": 2.58, "volume": 454600.0}, {"date": "2001-03-23", "close": 2.55, "volume": 646900.0}, {"date": "2001-03-26", "close": 2.52, "volume": 97800.0}, {"date": "2001-03-27", "close": 2.4, "volume": 201800.0}, {"date": "2001-03-28", "close": 2.31, "volume": 280100.0}, {"date": "2001-03-29", "close": 2.31, "volume": 178700.0}, {"date": "2001-03-30", "close": 2.37, "volume": 255500.0}, {"date": "2001-04-02", "close": 2.31, "volume": 175500.0}, {"date": "2001-04-03", "close": 2.28, "volume": 1088000.0}, {"date": "2001-04-04", "close": 2.28, "volume": 592800.0}, {"date": "2001-04-05", "close": 2.34, "volume": 157900.0}, {"date": "2001-04-06", "close": 2.34, "volume": 667800.0}, {"date": "2001-04-09", "close": 2.25, "volume": 236000.0}, {"date": "2001-04-10", "close": 2.22, "volume": 303700.0}, {"date": "2001-04-11", "close": 2.13, "volume": 757400.0}, {"date": "2001-04-12", "close": 2.19, "volume": 521300.0}, {"date": "2001-04-16", "close": 2.31, "volume": 720400.0}, {"date": "2001-04-17", "close": 2.16, "volume": 250900.0}, {"date": "2001-04-18", "close": 2.25, "volume": 586300.0}, {"date": "2001-04-19", "close": 2.34, "volume": 695900.0}, {"date": "2001-04-20", "close": 2.4, "volume": 469100.0}, {"date": "2001-04-23", "close": 2.31, "volume": 318000.0}, {"date": "2001-04-24", "close": 2.43, "volume": 193800.0}, {"date": "2001-04-25", "close": 2.4, "volume": 361900.0}, {"date": "2001-04-26", "close": 2.55, "volume": 589000.0}, {"date": "2001-04-27", "close": 2.58, "volume": 652400.0}, {"date": "2001-04-30", "close": 2.52, "volume": 397600.0}, {"date": "2001-05-01", "close": 2.7, "volume": 650400.0}, {"date": "2001-05-02", "close": 2.7, "volume": 880900.0}, {"date": "2001-05-03", "close": 2.58, "volume": 297200.0}, {"date": "2001-05-04", "close": 2.49, "volume": 328100.0}, {"date": "2001-05-07", "close": 2.46, "volume": 379900.0}, {"date": "2001-05-08", "close": 2.46, "volume": 135900.0}, {"date": "2001-05-09", "close": 2.91, "volume": 6598000.0}, {"date": "2001-05-10", "close": 2.91, "volume": 1754700.0}, {"date": "2001-05-11", "close": 2.85, "volume": 876000.0}, {"date": "2001-05-14", "close": 2.85, "volume": 806500.0}, {"date": "2001-05-15", "close": 2.85, "volume": 1128400.0}, {"date": "2001-05-16", "close": 3.51, "volume": 6385100.0}, {"date": "2001-05-17", "close": 3.9, "volume": 9831500.0}, {"date": "2001-05-18", "close": 4.35, "volume": 9364300.0}, {"date": "2001-05-22", "close": 4.17, "volume": 4644800.0}, {"date": "2001-05-23", "close": 4.05, "volume": 1497300.0}, {"date": "2001-05-24", "close": 4.02, "volume": 5457300.0}, {"date": "2001-05-25", "close": 4.32, "volume": 2014300.0}, {"date": "2001-05-28", "close": 4.2, "volume": 277600.0}, {"date": "2001-05-29", "close": 3.96, "volume": 1211000.0}, {"date": "2001-05-30", "close": 3.51, "volume": 2108200.0}, {"date": "2001-05-31", "close": 3.54, "volume": 1400600.0}, {"date": "2001-06-01", "close": 3.84, "volume": 606200.0}, {"date": "2001-06-04", "close": 3.93, "volume": 496200.0}, {"date": "2001-06-05", "close": 4.05, "volume": 832800.0}, {"date": "2001-06-06", "close": 3.9, "volume": 863700.0}, {"date": "2001-06-07", "close": 3.69, "volume": 1104700.0}, {"date": "2001-06-08", "close": 4.2, "volume": 1507300.0}, {"date": "2001-06-11", "close": 3.99, "volume": 515000.0}, {"date": "2001-06-12", "close": 4.47, "volume": 1509000.0}, {"date": "2001-06-13", "close": 4.44, "volume": 1823400.0}, {"date": "2001-06-14", "close": 4.65, "volume": 3783100.0}, {"date": "2001-06-15", "close": 4.68, "volume": 3045800.0}, {"date": "2001-06-18", "close": 4.47, "volume": 1271200.0}, {"date": "2001-06-19", "close": 4.2, "volume": 1655100.0}, {"date": "2001-06-20", "close": 3.81, "volume": 2560300.0}, {"date": "2001-06-21", "close": 3.57, "volume": 4356100.0}, {"date": "2001-06-22", "close": 3.9, "volume": 899900.0}, {"date": "2001-06-25", "close": 4.02, "volume": 734000.0}, {"date": "2001-06-26", "close": 4.26, "volume": 1647300.0}, {"date": "2001-06-27", "close": 3.9, "volume": 935100.0}, {"date": "2001-06-28", "close": 3.69, "volume": 1238900.0}, {"date": "2001-06-29", "close": 3.84, "volume": 999300.0}, {"date": "2001-07-03", "close": 3.75, "volume": 343200.0}, {"date": "2001-07-04", "close": 3.87, "volume": 149000.0}, {"date": "2001-07-05", "close": 3.69, "volume": 607400.0}, {"date": "2001-07-06", "close": 3.87, "volume": 861800.0}, {"date": "2001-07-09", "close": 3.78, "volume": 440500.0}, {"date": "2001-07-10", "close": 3.9, "volume": 689600.0}, {"date": "2001-07-11", "close": 4.14, "volume": 1222600.0}, {"date": "2001-07-12", "close": 4.02, "volume": 350000.0}, {"date": "2001-07-13", "close": 4.08, "volume": 124800.0}, {"date": "2001-07-16", "close": 4.14, "volume": 1011600.0}, {"date": "2001-07-17", "close": 4.23, "volume": 831900.0}, {"date": "2001-07-18", "close": 4.02, "volume": 1185100.0}, {"date": "2001-07-19", "close": 3.81, "volume": 564600.0}, {"date": "2001-07-20", "close": 3.81, "volume": 659500.0}, {"date": "2001-07-23", "close": 3.72, "volume": 330400.0}, {"date": "2001-07-24", "close": 3.87, "volume": 398200.0}, {"date": "2001-07-25", "close": 3.72, "volume": 292500.0}, {"date": "2001-07-26", "close": 3.63, "volume": 300000.0}, {"date": "2001-07-27", "close": 3.72, "volume": 351700.0}, {"date": "2001-07-30", "close": 3.63, "volume": 620200.0}, {"date": "2001-07-31", "close": 3.6, "volume": 472200.0}, {"date": "2001-08-01", "close": 3.72, "volume": 258500.0}, {"date": "2001-08-02", "close": 3.9, "volume": 173400.0}, {"date": "2001-08-03", "close": 3.75, "volume": 212400.0}, {"date": "2001-08-07", "close": 3.63, "volume": 475000.0}, {"date": "2001-08-08", "close": 3.69, "volume": 805600.0}, {"date": "2001-08-09", "close": 4.08, "volume": 1114900.0}, {"date": "2001-08-10", "close": 4.08, "volume": 916500.0}, {"date": "2001-08-13", "close": 4.14, "volume": 964200.0}, {"date": "2001-08-14", "close": 4.11, "volume": 1048300.0}, {"date": "2001-08-15", "close": 4.2, "volume": 2081500.0}, {"date": "2001-08-16", "close": 4.17, "volume": 1009400.0}, {"date": "2001-08-17", "close": 4.41, "volume": 4473500.0}, {"date": "2001-08-21", "close": 4.29, "volume": 510500.0}, {"date": "2001-08-22", "close": 4.14, "volume": 495900.0}, {"date": "2001-08-23", "close": 4.14, "volume": 314800.0}, {"date": "2001-08-24", "close": 3.9, "volume": 759700.0}, {"date": "2001-08-27", "close": 3.87, "volume": 283100.0}, {"date": "2001-08-28", "close": 4.05, "volume": 280100.0}, {"date": "2001-08-29", "close": 4.11, "volume": 408800.0}, {"date": "2001-08-30", "close": 4.08, "volume": 700500.0}, {"date": "2001-08-31", "close": 4.02, "volume": 378500.0}, {"date": "2001-09-04", "close": 3.81, "volume": 368500.0}, {"date": "2001-09-05", "close": 4.05, "volume": 555500.0}, {"date": "2001-09-06", "close": 4.08, "volume": 740400.0}, {"date": "2001-09-07", "close": 4.14, "volume": 487300.0}, {"date": "2001-09-10", "close": 4.05, "volume": 556200.0}, {"date": "2001-09-14", "close": 4.92, "volume": 4185300.0}, {"date": "2001-09-17", "close": 4.65, "volume": 3257600.0}, {"date": "2001-09-18", "close": 4.71, "volume": 2207300.0}, {"date": "2001-09-19", "close": 4.59, "volume": 5270000.0}, {"date": "2001-09-20", "close": 4.59, "volume": 2717200.0}, {"date": "2001-09-21", "close": 4.68, "volume": 4882900.0}, {"date": "2001-09-24", "close": 4.47, "volume": 1376500.0}, {"date": "2001-09-25", "close": 4.59, "volume": 1086100.0}, {"date": "2001-09-26", "close": 4.65, "volume": 3179800.0}, {"date": "2001-09-27", "close": 4.56, "volume": 2062000.0}, {"date": "2001-09-28", "close": 4.59, "volume": 2129200.0}, {"date": "2001-10-01", "close": 4.56, "volume": 1110000.0}, {"date": "2001-10-02", "close": 4.5, "volume": 1738600.0}, {"date": "2001-10-03", "close": 4.29, "volume": 3316800.0}, {"date": "2001-10-04", "close": 4.32, "volume": 2336600.0}, {"date": "2001-10-05", "close": 4.56, "volume": 648500.0}, {"date": "2001-10-09", "close": 4.41, "volume": 855800.0}, {"date": "2001-10-10", "close": 4.26, "volume": 845000.0}, {"date": "2001-10-11", "close": 4.05, "volume": 2034300.0}, {"date": "2001-10-12", "close": 4.29, "volume": 1256700.0}, {"date": "2001-10-15", "close": 4.2, "volume": 734300.0}, {"date": "2001-10-16", "close": 4.29, "volume": 322500.0}, {"date": "2001-10-17", "close": 4.29, "volume": 804600.0}, {"date": "2001-10-18", "close": 4.08, "volume": 340000.0}, {"date": "2001-10-19", "close": 4.11, "volume": 225000.0}, {"date": "2001-10-22", "close": 4.14, "volume": 1856000.0}, {"date": "2001-10-23", "close": 4.14, "volume": 436500.0}, {"date": "2001-10-24", "close": 4.08, "volume": 523700.0}, {"date": "2001-10-25", "close": 3.96, "volume": 1602900.0}, {"date": "2001-10-26", "close": 3.9, "volume": 1682500.0}, {"date": "2001-10-29", "close": 3.9, "volume": 1082700.0}, {"date": "2001-10-30", "close": 3.99, "volume": 1131400.0}, {"date": "2001-10-31", "close": 4.05, "volume": 1197400.0}, {"date": "2001-11-01", "close": 4.14, "volume": 766500.0}, {"date": "2001-11-02", "close": 4.11, "volume": 221600.0}, {"date": "2001-11-05", "close": 4.05, "volume": 212300.0}, {"date": "2001-11-06", "close": 4.05, "volume": 654000.0}, {"date": "2001-11-07", "close": 4.14, "volume": 387700.0}, {"date": "2001-11-08", "close": 3.99, "volume": 365700.0}, {"date": "2001-11-09", "close": 3.99, "volume": 268200.0}, {"date": "2001-11-12", "close": 4.02, "volume": 1056800.0}, {"date": "2001-11-13", "close": 3.93, "volume": 285800.0}, {"date": "2001-11-14", "close": 3.78, "volume": 716800.0}, {"date": "2001-11-15", "close": 3.6, "volume": 3553000.0}, {"date": "2001-11-16", "close": 3.51, "volume": 905200.0}, {"date": "2001-11-19", "close": 3.24, "volume": 1459800.0}, {"date": "2001-11-20", "close": 3.33, "volume": 2329200.0}, {"date": "2001-11-21", "close": 3.24, "volume": 458700.0}, {"date": "2001-11-22", "close": 3.18, "volume": 192300.0}, {"date": "2001-11-23", "close": 3.12, "volume": 1048600.0}, {"date": "2001-11-26", "close": 3.03, "volume": 2545200.0}, {"date": "2001-11-27", "close": 3.12, "volume": 1231100.0}, {"date": "2001-11-28", "close": 3.27, "volume": 2167700.0}, {"date": "2001-11-29", "close": 3.21, "volume": 1240000.0}, {"date": "2001-11-30", "close": 3.24, "volume": 1574900.0}, {"date": "2001-12-03", "close": 3.45, "volume": 2349900.0}, {"date": "2001-12-04", "close": 3.33, "volume": 467800.0}, {"date": "2001-12-05", "close": 3.21, "volume": 498400.0}, {"date": "2001-12-06", "close": 3.18, "volume": 653100.0}, {"date": "2001-12-07", "close": 3.15, "volume": 3340400.0}, {"date": "2001-12-10", "close": 3.09, "volume": 409000.0}, {"date": "2001-12-11", "close": 2.97, "volume": 2912200.0}, {"date": "2001-12-12", "close": 3.09, "volume": 368400.0}, {"date": "2001-12-13", "close": 3.15, "volume": 443300.0}, {"date": "2001-12-14", "close": 3.36, "volume": 737000.0}, {"date": "2001-12-17", "close": 3.27, "volume": 655700.0}, {"date": "2001-12-18", "close": 3.54, "volume": 1508400.0}, {"date": "2001-12-19", "close": 3.36, "volume": 745500.0}, {"date": "2001-12-20", "close": 3.48, "volume": 551500.0}, {"date": "2001-12-21", "close": 3.57, "volume": 452600.0}, {"date": "2001-12-24", "close": 3.54, "volume": 129300.0}, {"date": "2001-12-27", "close": 3.45, "volume": 131200.0}, {"date": "2001-12-28", "close": 3.33, "volume": 177200.0}, {"date": "2001-12-31", "close": 3.57, "volume": 177000.0}, {"date": "2002-01-02", "close": 3.69, "volume": 774700.0}, {"date": "2002-01-03", "close": 3.63, "volume": 341200.0}, {"date": "2002-01-04", "close": 3.6, "volume": 1511100.0}, {"date": "2002-01-07", "close": 3.6, "volume": 224900.0}, {"date": "2002-01-08", "close": 3.72, "volume": 779100.0}, {"date": "2002-01-09", "close": 3.93, "volume": 1906100.0}, {"date": "2002-01-10", "close": 4.14, "volume": 6487000.0}, {"date": "2002-01-11", "close": 4.02, "volume": 605400.0}, {"date": "2002-01-14", "close": 4.05, "volume": 701100.0}, {"date": "2002-01-15", "close": 4.2, "volume": 1557500.0}, {"date": "2002-01-16", "close": 4.35, "volume": 4383000.0}, {"date": "2002-01-17", "close": 4.29, "volume": 498900.0}, {"date": "2002-01-18", "close": 4.26, "volume": 833900.0}, {"date": "2002-01-21", "close": 4.41, "volume": 1217900.0}, {"date": "2002-01-22", "close": 4.2, "volume": 3591300.0}, {"date": "2002-01-23", "close": 4.2, "volume": 1512800.0}, {"date": "2002-01-24", "close": 4.2, "volume": 1193100.0}, {"date": "2002-01-25", "close": 4.29, "volume": 1941000.0}, {"date": "2002-01-28", "close": 4.2, "volume": 516700.0}, {"date": "2002-01-29", "close": 4.32, "volume": 4277100.0}, {"date": "2002-01-30", "close": 4.35, "volume": 2788400.0}, {"date": "2002-01-31", "close": 4.56, "volume": 1327000.0}, {"date": "2002-02-01", "close": 4.89, "volume": 7242600.0}, {"date": "2002-02-04", "close": 5.1, "volume": 5906000.0}, {"date": "2002-02-05", "close": 5.61, "volume": 11668900.0}, {"date": "2002-02-06", "close": 5.16, "volume": 6464700.0}, {"date": "2002-02-07", "close": 5.25, "volume": 4232800.0}, {"date": "2002-02-08", "close": 5.25, "volume": 4916700.0}, {"date": "2002-02-11", "close": 5.1, "volume": 2382300.0}, {"date": "2002-02-12", "close": 5.01, "volume": 4128500.0}, {"date": "2002-02-13", "close": 4.86, "volume": 2848000.0}, {"date": "2002-02-14", "close": 5.07, "volume": 7360000.0}, {"date": "2002-02-15", "close": 4.92, "volume": 2646100.0}, {"date": "2002-02-18", "close": 4.8, "volume": 1192500.0}, {"date": "2002-02-19", "close": 4.65, "volume": 3894400.0}, {"date": "2002-02-20", "close": 4.74, "volume": 1508500.0}, {"date": "2002-02-21", "close": 5.01, "volume": 1600200.0}, {"date": "2002-02-22", "close": 5.01, "volume": 1830400.0}, {"date": "2002-02-25", "close": 4.92, "volume": 1074000.0}, {"date": "2002-02-26", "close": 5.25, "volume": 2227500.0}, {"date": "2002-02-27", "close": 5.28, "volume": 1273200.0}, {"date": "2002-02-28", "close": 5.25, "volume": 961900.0}, {"date": "2002-03-01", "close": 5.22, "volume": 2115500.0}, {"date": "2002-03-04", "close": 5.1, "volume": 887700.0}, {"date": "2002-03-05", "close": 5.13, "volume": 1409400.0}, {"date": "2002-03-06", "close": 5.13, "volume": 1179500.0}, {"date": "2002-03-07", "close": 4.8, "volume": 3147400.0}, {"date": "2002-03-08", "close": 4.71, "volume": 1383900.0}, {"date": "2002-03-11", "close": 4.86, "volume": 1020100.0}, {"date": "2002-03-12", "close": 5.07, "volume": 1599000.0}, {"date": "2002-03-13", "close": 5.07, "volume": 673100.0}, {"date": "2002-03-14", "close": 5.01, "volume": 705700.0}, {"date": "2002-03-15", "close": 4.89, "volume": 1605800.0}, {"date": "2002-03-18", "close": 5.13, "volume": 650000.0}, {"date": "2002-03-19", "close": 5.07, "volume": 781700.0}, {"date": "2002-03-20", "close": 5.16, "volume": 1848700.0}, {"date": "2002-03-21", "close": 5.49, "volume": 2584800.0}, {"date": "2002-03-22", "close": 5.91, "volume": 12943400.0}, {"date": "2002-03-25", "close": 5.97, "volume": 6350500.0}, {"date": "2002-03-26", "close": 5.7, "volume": 2064200.0}, {"date": "2002-03-27", "close": 6.3, "volume": 8570700.0}, {"date": "2002-03-28", "close": 6.09, "volume": 3014100.0}, {"date": "2002-04-01", "close": 6.78, "volume": 3500200.0}, {"date": "2002-04-02", "close": 6.39, "volume": 7381600.0}, {"date": "2002-04-03", "close": 6.24, "volume": 2495600.0}, {"date": "2002-04-04", "close": 6.39, "volume": 1953700.0}, {"date": "2002-04-05", "close": 6.15, "volume": 1425200.0}, {"date": "2002-04-08", "close": 6.03, "volume": 1450700.0}, {"date": "2002-04-09", "close": 5.7, "volume": 2641300.0}, {"date": "2002-04-10", "close": 6.21, "volume": 2763500.0}, {"date": "2002-04-11", "close": 6.06, "volume": 2824700.0}, {"date": "2002-04-12", "close": 6.87, "volume": 8418900.0}, {"date": "2002-04-15", "close": 6.48, "volume": 2824400.0}, {"date": "2002-04-16", "close": 6.27, "volume": 3416500.0}, {"date": "2002-04-17", "close": 6.42, "volume": 2656300.0}, {"date": "2002-04-18", "close": 6.57, "volume": 7418500.0}, {"date": "2002-04-19", "close": 6.75, "volume": 1886000.0}, {"date": "2002-04-22", "close": 7.05, "volume": 3297300.0}, {"date": "2002-04-23", "close": 7.2, "volume": 3904900.0}, {"date": "2002-04-24", "close": 7.95, "volume": 7376100.0}, {"date": "2002-04-25", "close": 7.89, "volume": 7158300.0}, {"date": "2002-04-26", "close": 8.61, "volume": 6137800.0}, {"date": "2002-04-29", "close": 8.4, "volume": 2662600.0}, {"date": "2002-04-30", "close": 7.92, "volume": 2909300.0}, {"date": "2002-05-01", "close": 8.1, "volume": 5701900.0}, {"date": "2002-05-02", "close": 8.1, "volume": 4152000.0}, {"date": "2002-05-03", "close": 8.52, "volume": 3696200.0}, {"date": "2002-05-06", "close": 9.27, "volume": 6929000.0}, {"date": "2002-05-07", "close": 9.3, "volume": 7842100.0}, {"date": "2002-05-08", "close": 8.97, "volume": 9256700.0}, {"date": "2002-05-09", "close": 9.42, "volume": 3218100.0}, {"date": "2002-05-10", "close": 9.78, "volume": 5006400.0}, {"date": "2002-05-13", "close": 9.75, "volume": 3249200.0}, {"date": "2002-05-14", "close": 9.12, "volume": 3621000.0}, {"date": "2002-05-15", "close": 9.3, "volume": 3162900.0}, {"date": "2002-05-16", "close": 9.45, "volume": 2107700.0}, {"date": "2002-05-17", "close": 9.66, "volume": 4189700.0}, {"date": "2002-05-21", "close": 11.49, "volume": 10664200.0}, {"date": "2002-05-22", "close": 12.18, "volume": 12614000.0}, {"date": "2002-05-23", "close": 12.69, "volume": 11512700.0}, {"date": "2002-05-24", "close": 12.36, "volume": 7196200.0}, {"date": "2002-05-27", "close": 11.94, "volume": 2132000.0}, {"date": "2002-05-28", "close": 12.51, "volume": 6852000.0}, {"date": "2002-05-29", "close": 12.66, "volume": 6348700.0}, {"date": "2002-05-30", "close": 11.7, "volume": 6890600.0}, {"date": "2002-05-31", "close": 11.91, "volume": 5137000.0}, {"date": "2002-06-03", "close": 12.42, "volume": 3985000.0}, {"date": "2002-06-04", "close": 12.54, "volume": 5364600.0}, {"date": "2002-06-05", "close": 11.88, "volume": 5559000.0}, {"date": "2002-06-06", "close": 12.0, "volume": 4080900.0}, {"date": "2002-06-07", "close": 11.76, "volume": 4358000.0}, {"date": "2002-06-10", "close": 9.42, "volume": 17713300.0}, {"date": "2002-06-11", "close": 10.74, "volume": 45888900.0}, {"date": "2002-06-12", "close": 10.2, "volume": 15440600.0}, {"date": "2002-06-13", "close": 9.75, "volume": 14888400.0}, {"date": "2002-06-14", "close": 9.9, "volume": 6853700.0}, {"date": "2002-06-17", "close": 9.66, "volume": 4715700.0}, {"date": "2002-06-18", "close": 9.96, "volume": 9977700.0}, {"date": "2002-06-19", "close": 10.05, "volume": 4975100.0}, {"date": "2002-06-20", "close": 10.53, "volume": 8770400.0}, {"date": "2002-06-21", "close": 10.8, "volume": 7693700.0}, {"date": "2002-06-24", "close": 11.22, "volume": 9175200.0}, {"date": "2002-06-25", "close": 11.1, "volume": 4164400.0}, {"date": "2002-06-26", "close": 11.64, "volume": 8692100.0}, {"date": "2002-06-27", "close": 10.86, "volume": 3216900.0}, {"date": "2002-06-28", "close": 10.2, "volume": 7374200.0}, {"date": "2002-07-02", "close": 10.32, "volume": 3616700.0}, {"date": "2002-07-03", "close": 9.84, "volume": 8368400.0}, {"date": "2002-07-04", "close": 9.51, "volume": 1372700.0}, {"date": "2002-07-05", "close": 9.21, "volume": 3795700.0}, {"date": "2002-07-08", "close": 9.36, "volume": 5065800.0}, {"date": "2002-07-09", "close": 10.38, "volume": 8908400.0}, {"date": "2002-07-10", "close": 10.89, "volume": 7047000.0}, {"date": "2002-07-11", "close": 10.65, "volume": 4121300.0}, {"date": "2002-07-12", "close": 10.41, "volume": 3621900.0}, {"date": "2002-07-15", "close": 10.44, "volume": 3422200.0}, {"date": "2002-07-16", "close": 9.99, "volume": 4770200.0}, {"date": "2002-07-17", "close": 9.51, "volume": 2799400.0}, {"date": "2002-07-18", "close": 9.69, "volume": 2307000.0}, {"date": "2002-07-19", "close": 9.81, "volume": 6587600.0}, {"date": "2002-07-22", "close": 9.45, "volume": 2514200.0}, {"date": "2002-07-23", "close": 8.19, "volume": 7061100.0}, {"date": "2002-07-24", "close": 8.52, "volume": 5286400.0}, {"date": "2002-07-25", "close": 7.74, "volume": 4478200.0}, {"date": "2002-07-26", "close": 6.3, "volume": 8820300.0}, {"date": "2002-07-29", "close": 6.75, "volume": 5461500.0}, {"date": "2002-07-30", "close": 7.95, "volume": 15211400.0}, {"date": "2002-07-31", "close": 8.01, "volume": 8461600.0}, {"date": "2002-08-01", "close": 8.13, "volume": 8231700.0}, {"date": "2002-08-02", "close": 8.37, "volume": 4764300.0}, {"date": "2002-08-06", "close": 8.37, "volume": 2679400.0}, {"date": "2002-08-07", "close": 8.43, "volume": 6853200.0}, {"date": "2002-08-08", "close": 8.34, "volume": 2753900.0}, {"date": "2002-08-09", "close": 8.61, "volume": 3521700.0}, {"date": "2002-08-12", "close": 8.49, "volume": 2386100.0}, {"date": "2002-08-13", "close": 8.55, "volume": 714500.0}, {"date": "2002-08-14", "close": 8.49, "volume": 4009700.0}, {"date": "2002-08-15", "close": 8.76, "volume": 4373600.0}, {"date": "2002-08-16", "close": 8.73, "volume": 3821200.0}, {"date": "2002-08-19", "close": 8.01, "volume": 2904800.0}, {"date": "2002-08-20", "close": 7.98, "volume": 5380000.0}, {"date": "2002-08-21", "close": 7.65, "volume": 5516000.0}, {"date": "2002-08-22", "close": 7.86, "volume": 2565000.0}, {"date": "2002-08-23", "close": 7.65, "volume": 3262700.0}, {"date": "2002-08-26", "close": 8.13, "volume": 1128100.0}, {"date": "2002-08-27", "close": 8.79, "volume": 3516800.0}, {"date": "2002-08-28", "close": 8.49, "volume": 2590500.0}, {"date": "2002-08-29", "close": 9.3, "volume": 3645400.0}, {"date": "2002-08-30", "close": 9.15, "volume": 5064800.0}, {"date": "2002-09-03", "close": 9.78, "volume": 4966000.0}, {"date": "2002-09-04", "close": 9.78, "volume": 8109600.0}, {"date": "2002-09-05", "close": 10.23, "volume": 9189700.0}, {"date": "2002-09-06", "close": 10.2, "volume": 9845400.0}, {"date": "2002-09-09", "close": 10.83, "volume": 13681700.0}, {"date": "2002-09-10", "close": 10.68, "volume": 6356200.0}, {"date": "2002-09-11", "close": 10.26, "volume": 4711600.0}, {"date": "2002-09-12", "close": 11.16, "volume": 12299100.0}, {"date": "2002-09-13", "close": 10.86, "volume": 6227600.0}, {"date": "2002-09-16", "close": 10.95, "volume": 4194100.0}, {"date": "2002-09-17", "close": 10.62, "volume": 5938900.0}, {"date": "2002-09-18", "close": 10.62, "volume": 6664600.0}, {"date": "2002-09-19", "close": 10.77, "volume": 3041000.0}, {"date": "2002-09-20", "close": 10.65, "volume": 2703900.0}, {"date": "2002-09-23", "close": 10.77, "volume": 2311100.0}, {"date": "2002-09-24", "close": 11.07, "volume": 3521800.0}, {"date": "2002-09-25", "close": 10.62, "volume": 3076800.0}, {"date": "2002-09-26", "close": 9.96, "volume": 4442400.0}, {"date": "2002-09-27", "close": 10.23, "volume": 2489600.0}, {"date": "2002-09-30", "close": 10.47, "volume": 2502400.0}, {"date": "2002-10-01", "close": 9.54, "volume": 2407000.0}, {"date": "2002-10-02", "close": 9.42, "volume": 3853900.0}, {"date": "2002-10-03", "close": 9.54, "volume": 2255800.0}, {"date": "2002-10-04", "close": 9.78, "volume": 4608600.0}, {"date": "2002-10-07", "close": 9.12, "volume": 7085900.0}, {"date": "2002-10-08", "close": 8.31, "volume": 5394000.0}, {"date": "2002-10-09", "close": 8.61, "volume": 3393300.0}, {"date": "2002-10-10", "close": 8.82, "volume": 5120500.0}, {"date": "2002-10-11", "close": 8.88, "volume": 2507600.0}, {"date": "2002-10-15", "close": 8.37, "volume": 1660400.0}, {"date": "2002-10-16", "close": 8.43, "volume": 3147200.0}, {"date": "2002-10-17", "close": 7.8, "volume": 6461300.0}, {"date": "2002-10-18", "close": 7.74, "volume": 2616800.0}, {"date": "2002-10-21", "close": 7.44, "volume": 2094800.0}, {"date": "2002-10-22", "close": 7.74, "volume": 4823300.0}, {"date": "2002-10-23", "close": 7.56, "volume": 2932200.0}, {"date": "2002-10-24", "close": 7.26, "volume": 3651900.0}, {"date": "2002-10-25", "close": 7.35, "volume": 3180000.0}, {"date": "2002-10-28", "close": 7.89, "volume": 4795600.0}, {"date": "2002-10-29", "close": 7.92, "volume": 6212600.0}, {"date": "2002-10-30", "close": 7.65, "volume": 3482400.0}, {"date": "2002-10-31", "close": 7.77, "volume": 1176300.0}, {"date": "2002-11-01", "close": 8.13, "volume": 1770300.0}, {"date": "2002-11-04", "close": 8.31, "volume": 3666700.0}, {"date": "2002-11-05", "close": 8.49, "volume": 2859700.0}, {"date": "2002-11-06", "close": 8.79, "volume": 1928900.0}, {"date": "2002-11-07", "close": 9.09, "volume": 3506600.0}, {"date": "2002-11-08", "close": 8.85, "volume": 3808800.0}, {"date": "2002-11-11", "close": 8.85, "volume": 1969800.0}, {"date": "2002-11-12", "close": 9.24, "volume": 3105300.0}, {"date": "2002-11-13", "close": 8.85, "volume": 7927200.0}, {"date": "2002-11-14", "close": 8.79, "volume": 2308400.0}, {"date": "2002-11-15", "close": 9.0, "volume": 3281300.0}, {"date": "2002-11-18", "close": 8.79, "volume": 1504900.0}, {"date": "2002-11-19", "close": 8.19, "volume": 12141000.0}, {"date": "2002-11-20", "close": 8.19, "volume": 1469500.0}, {"date": "2002-11-21", "close": 7.86, "volume": 3485500.0}, {"date": "2002-11-29", "close": 7.98, "volume": 1153000.0}, {"date": "2002-12-02", "close": 7.89, "volume": 1276300.0}, {"date": "2002-12-03", "close": 8.28, "volume": 6079400.0}, {"date": "2002-12-04", "close": 8.67, "volume": 6611400.0}, {"date": "2002-12-05", "close": 8.7, "volume": 10797800.0}, {"date": "2002-12-06", "close": 9.09, "volume": 6199300.0}, {"date": "2002-12-09", "close": 9.18, "volume": 4812900.0}, {"date": "2002-12-10", "close": 8.64, "volume": 2904300.0}, {"date": "2002-12-11", "close": 8.76, "volume": 3764500.0}, {"date": "2002-12-12", "close": 9.96, "volume": 14435000.0}, {"date": "2002-12-13", "close": 10.41, "volume": 14355300.0}, {"date": "2002-12-16", "close": 10.68, "volume": 9254900.0}, {"date": "2002-12-17", "close": 9.75, "volume": 8503300.0}, {"date": "2002-12-18", "close": 10.86, "volume": 9358100.0}, {"date": "2002-12-19", "close": 10.92, "volume": 9894600.0}, {"date": "2002-12-20", "close": 10.32, "volume": 6403800.0}, {"date": "2002-12-23", "close": 10.65, "volume": 5452500.0}, {"date": "2002-12-24", "close": 10.56, "volume": 2318300.0}, {"date": "2002-12-27", "close": 12.0, "volume": 6738600.0}, {"date": "2002-12-30", "close": 11.52, "volume": 4356900.0}, {"date": "2002-12-31", "close": 11.61, "volume": 3109100.0}, {"date": "2003-01-02", "close": 11.43, "volume": 2018900.0}, {"date": "2003-01-03", "close": 11.85, "volume": 5752200.0}, {"date": "2003-01-06", "close": 11.64, "volume": 7725300.0}, {"date": "2003-01-07", "close": 11.01, "volume": 6733700.0}, {"date": "2003-01-08", "close": 11.22, "volume": 12516500.0}, {"date": "2003-01-09", "close": 10.86, "volume": 9484000.0}, {"date": "2003-01-10", "close": 11.4, "volume": 7501600.0}, {"date": "2003-01-13", "close": 11.31, "volume": 3200700.0}, {"date": "2003-01-14", "close": 10.59, "volume": 5803800.0}, {"date": "2003-01-15", "close": 10.35, "volume": 7661400.0}, {"date": "2003-01-16", "close": 10.8, "volume": 8951000.0}, {"date": "2003-01-17", "close": 10.86, "volume": 7596300.0}, {"date": "2003-01-20", "close": 10.59, "volume": 521100.0}, {"date": "2003-01-21", "close": 11.16, "volume": 3840700.0}, {"date": "2003-01-22", "close": 11.37, "volume": 7832800.0}, {"date": "2003-01-23", "close": 11.31, "volume": 6024700.0}, {"date": "2003-01-24", "close": 11.94, "volume": 5002500.0}, {"date": "2003-01-27", "close": 11.7, "volume": 11716200.0}, {"date": "2003-01-28", "close": 11.07, "volume": 5662300.0}, {"date": "2003-01-29", "close": 11.07, "volume": 5662300.0}, {"date": "2003-01-30", "close": 11.07, "volume": 4438900.0}, {"date": "2003-01-31", "close": 11.01, "volume": 3847300.0}, {"date": "2003-02-03", "close": 10.51, "volume": 1921500.0}, {"date": "2003-02-04", "close": 12.0, "volume": 4337600.0}, {"date": "2003-02-05", "close": 11.63, "volume": 6864000.0}, {"date": "2003-02-06", "close": 11.65, "volume": 2907200.0}, {"date": "2003-02-07", "close": 11.25, "volume": 2298100.0}, {"date": "2003-02-10", "close": 10.57, "volume": 2122100.0}, {"date": "2003-02-11", "close": 11.55, "volume": 19243200.0}, {"date": "2003-02-12", "close": 11.24, "volume": 5570900.0}, {"date": "2003-02-13", "close": 11.3, "volume": 2306500.0}, {"date": "2003-02-14", "close": 11.1, "volume": 1631300.0}, {"date": "2003-02-17", "close": 11.18, "volume": 1123400.0}, {"date": "2003-02-18", "close": 11.29, "volume": 1995700.0}, {"date": "2003-02-19", "close": 11.45, "volume": 1679500.0}, {"date": "2003-02-20", "close": 11.48, "volume": 1598000.0}, {"date": "2003-02-21", "close": 11.2, "volume": 2883300.0}, {"date": "2003-02-24", "close": 10.97, "volume": 1329700.0}, {"date": "2003-02-25", "close": 10.87, "volume": 945400.0}, {"date": "2003-02-26", "close": 10.92, "volume": 1055000.0}, {"date": "2003-02-27", "close": 10.81, "volume": 1447200.0}, {"date": "2003-02-28", "close": 10.44, "volume": 1833200.0}, {"date": "2003-03-03", "close": 10.2, "volume": 1462600.0}, {"date": "2003-03-04", "close": 10.5, "volume": 2981700.0}, {"date": "2003-03-05", "close": 10.52, "volume": 1396400.0}, {"date": "2003-03-06", "close": 10.2, "volume": 3923200.0}, {"date": "2003-03-07", "close": 9.94, "volume": 1362300.0}, {"date": "2003-03-10", "close": 9.53, "volume": 1833300.0}, {"date": "2003-03-11", "close": 8.99, "volume": 3135500.0}, {"date": "2003-03-12", "close": 8.48, "volume": 4511200.0}, {"date": "2003-03-13", "close": 8.4, "volume": 3144000.0}, {"date": "2003-03-14", "close": 9.08, "volume": 8730400.0}, {"date": "2003-03-17", "close": 8.96, "volume": 2562700.0}, {"date": "2003-03-18", "close": 8.99, "volume": 1765000.0}, {"date": "2003-03-19", "close": 8.6, "volume": 1607300.0}, {"date": "2003-03-21", "close": 8.05, "volume": 4603200.0}, {"date": "2003-03-24", "close": 7.82, "volume": 2247300.0}, {"date": "2003-03-25", "close": 7.9, "volume": 2394900.0}, {"date": "2003-03-26", "close": 7.9, "volume": 2275600.0}, {"date": "2003-03-27", "close": 8.01, "volume": 2148600.0}, {"date": "2003-03-28", "close": 8.65, "volume": 2672500.0}, {"date": "2003-03-31", "close": 9.04, "volume": 2653800.0}, {"date": "2003-04-01", "close": 8.7, "volume": 1144100.0}, {"date": "2003-04-02", "close": 8.78, "volume": 1473600.0}, {"date": "2003-04-03", "close": 8.29, "volume": 2570400.0}, {"date": "2003-04-04", "close": 8.28, "volume": 2522700.0}, {"date": "2003-04-07", "close": 8.2, "volume": 2036400.0}, {"date": "2003-04-08", "close": 8.34, "volume": 3108500.0}, {"date": "2003-04-09", "close": 8.76, "volume": 2508800.0}, {"date": "2003-04-10", "close": 8.72, "volume": 1327900.0}, {"date": "2003-04-11", "close": 8.76, "volume": 1064200.0}, {"date": "2003-04-14", "close": 8.76, "volume": 1585000.0}, {"date": "2003-04-15", "close": 8.77, "volume": 1070100.0}, {"date": "2003-04-16", "close": 8.99, "volume": 1357600.0}, {"date": "2003-04-17", "close": 9.15, "volume": 1635700.0}, {"date": "2003-04-21", "close": 9.46, "volume": 939000.0}, {"date": "2003-04-22", "close": 9.31, "volume": 1459400.0}, {"date": "2003-04-23", "close": 9.25, "volume": 1280100.0}, {"date": "2003-04-24", "close": 9.25, "volume": 1288200.0}, {"date": "2003-04-25", "close": 8.85, "volume": 2052700.0}, {"date": "2003-04-28", "close": 8.75, "volume": 981700.0}, {"date": "2003-04-29", "close": 8.46, "volume": 2410700.0}, {"date": "2003-04-30", "close": 8.85, "volume": 2666100.0}, {"date": "2003-05-01", "close": 9.13, "volume": 1970300.0}, {"date": "2003-05-02", "close": 9.08, "volume": 1153900.0}, {"date": "2003-05-05", "close": 9.3, "volume": 1763000.0}, {"date": "2003-05-06", "close": 9.54, "volume": 2955000.0}, {"date": "2003-05-07", "close": 9.25, "volume": 3449400.0}, {"date": "2003-05-08", "close": 9.5, "volume": 2161100.0}, {"date": "2003-05-09", "close": 8.9, "volume": 4386100.0}, {"date": "2003-05-12", "close": 8.94, "volume": 3200200.0}, {"date": "2003-05-13", "close": 8.34, "volume": 2095000.0}, {"date": "2003-05-14", "close": 8.71, "volume": 5379800.0}, {"date": "2003-05-15", "close": 8.68, "volume": 990800.0}, {"date": "2003-05-16", "close": 8.52, "volume": 1757700.0}, {"date": "2003-05-20", "close": 9.07, "volume": 2850800.0}, {"date": "2003-05-21", "close": 9.43, "volume": 2549100.0}, {"date": "2003-05-22", "close": 9.32, "volume": 6292500.0}, {"date": "2003-05-23", "close": 9.55, "volume": 4081300.0}, {"date": "2003-05-26", "close": 9.52, "volume": 262500.0}, {"date": "2003-05-27", "close": 9.39, "volume": 4071700.0}, {"date": "2003-05-28", "close": 9.32, "volume": 2606500.0}, {"date": "2003-05-29", "close": 9.35, "volume": 1919000.0}, {"date": "2003-05-30", "close": 9.6, "volume": 3943700.0}, {"date": "2003-06-02", "close": 9.41, "volume": 1566100.0}, {"date": "2003-06-03", "close": 9.24, "volume": 1433700.0}, {"date": "2003-06-04", "close": 9.11, "volume": 2411900.0}, {"date": "2003-06-05", "close": 9.4, "volume": 1815500.0}, {"date": "2003-06-06", "close": 9.3, "volume": 1011100.0}, {"date": "2003-06-09", "close": 9.27, "volume": 2400200.0}, {"date": "2003-06-10", "close": 9.08, "volume": 1381700.0}, {"date": "2003-06-11", "close": 9.22, "volume": 897300.0}, {"date": "2003-06-12", "close": 9.18, "volume": 611700.0}, {"date": "2003-06-13", "close": 9.32, "volume": 1047700.0}, {"date": "2003-06-16", "close": 9.38, "volume": 1117100.0}, {"date": "2003-06-17", "close": 9.81, "volume": 2665200.0}, {"date": "2003-06-18", "close": 9.49, "volume": 4322500.0}, {"date": "2003-06-19", "close": 9.59, "volume": 2812600.0}, {"date": "2003-06-20", "close": 9.52, "volume": 2730600.0}, {"date": "2003-06-23", "close": 9.19, "volume": 1892100.0}, {"date": "2003-06-24", "close": 9.02, "volume": 1604200.0}, {"date": "2003-06-25", "close": 9.02, "volume": 2014600.0}, {"date": "2003-06-26", "close": 8.85, "volume": 1843300.0}, {"date": "2003-06-27", "close": 8.83, "volume": 1260200.0}, {"date": "2003-06-30", "close": 9.09, "volume": 1198000.0}, {"date": "2003-07-02", "close": 9.1, "volume": 835600.0}, {"date": "2003-07-03", "close": 9.12, "volume": 1035600.0}, {"date": "2003-07-04", "close": 9.12, "volume": 105800.0}, {"date": "2003-07-07", "close": 8.91, "volume": 1406400.0}, {"date": "2003-07-08", "close": 8.84, "volume": 1107000.0}, {"date": "2003-07-09", "close": 8.78, "volume": 1085700.0}, {"date": "2003-07-10", "close": 8.51, "volume": 1959600.0}, {"date": "2003-07-11", "close": 8.4, "volume": 2717200.0}, {"date": "2003-07-14", "close": 8.5, "volume": 1898600.0}, {"date": "2003-07-16", "close": 8.15, "volume": 2330000.0}, {"date": "2003-07-17", "close": 8.49, "volume": 1133800.0}, {"date": "2003-07-18", "close": 8.54, "volume": 1821200.0}, {"date": "2003-07-21", "close": 8.78, "volume": 1312500.0}, {"date": "2003-07-22", "close": 8.88, "volume": 866700.0}, {"date": "2003-07-23", "close": 9.13, "volume": 6198600.0}, {"date": "2003-07-24", "close": 9.45, "volume": 7039900.0}, {"date": "2003-07-25", "close": 9.47, "volume": 3427500.0}, {"date": "2003-07-28", "close": 9.42, "volume": 3046200.0}, {"date": "2003-07-29", "close": 9.0, "volume": 2354800.0}, {"date": "2003-07-30", "close": 9.24, "volume": 2128300.0}, {"date": "2003-07-31", "close": 9.08, "volume": 1565400.0}, {"date": "2003-08-01", "close": 8.95, "volume": 989800.0}, {"date": "2003-08-05", "close": 9.17, "volume": 1421100.0}, {"date": "2003-08-06", "close": 9.46, "volume": 1298300.0}, {"date": "2003-08-07", "close": 9.32, "volume": 1754500.0}, {"date": "2003-08-08", "close": 9.52, "volume": 4704500.0}, {"date": "2003-08-11", "close": 9.26, "volume": 7385100.0}, {"date": "2003-08-12", "close": 9.17, "volume": 3400200.0}, {"date": "2003-08-13", "close": 9.3, "volume": 1955200.0}, {"date": "2003-08-14", "close": 9.33, "volume": 1709400.0}, {"date": "2003-08-15", "close": 9.46, "volume": 862700.0}, {"date": "2003-08-18", "close": 9.35, "volume": 1384300.0}, {"date": "2003-08-19", "close": 9.57, "volume": 1834100.0}, {"date": "2003-08-20", "close": 9.98, "volume": 4394300.0}, {"date": "2003-08-21", "close": 10.05, "volume": 5075400.0}, {"date": "2003-08-22", "close": 9.87, "volume": 1833400.0}, {"date": "2003-08-25", "close": 9.64, "volume": 1879800.0}, {"date": "2003-08-26", "close": 9.7, "volume": 1906100.0}, {"date": "2003-08-27", "close": 10.25, "volume": 9259200.0}, {"date": "2003-08-28", "close": 10.3, "volume": 2371500.0}, {"date": "2003-08-29", "close": 10.53, "volume": 3125200.0}, {"date": "2003-09-02", "close": 10.24, "volume": 2505900.0}, {"date": "2003-09-03", "close": 10.3, "volume": 2299900.0}, {"date": "2003-09-04", "close": 10.38, "volume": 2486500.0}, {"date": "2003-09-05", "close": 10.84, "volume": 2885500.0}, {"date": "2003-09-08", "close": 10.7, "volume": 3976600.0}, {"date": "2003-09-09", "close": 11.11, "volume": 5071100.0}, {"date": "2003-09-10", "close": 10.8, "volume": 3297400.0}, {"date": "2003-09-11", "close": 11.05, "volume": 2421700.0}, {"date": "2003-09-12", "close": 10.89, "volume": 34906200.0}, {"date": "2003-09-15", "close": 10.62, "volume": 2076300.0}, {"date": "2003-09-16", "close": 10.36, "volume": 2190000.0}, {"date": "2003-09-17", "close": 10.45, "volume": 3103800.0}, {"date": "2003-09-18", "close": 10.3, "volume": 2243500.0}, {"date": "2003-09-19", "close": 10.63, "volume": 10185600.0}, {"date": "2003-09-22", "close": 10.79, "volume": 6399500.0}, {"date": "2003-09-23", "close": 10.73, "volume": 2518100.0}, {"date": "2003-09-24", "close": 10.93, "volume": 2516400.0}, {"date": "2003-09-25", "close": 10.47, "volume": 4442800.0}, {"date": "2003-09-26", "close": 9.9, "volume": 5879400.0}, {"date": "2003-09-29", "close": 10.0, "volume": 3781400.0}, {"date": "2003-09-30", "close": 10.21, "volume": 5037600.0}, {"date": "2003-10-01", "close": 10.2, "volume": 1094300.0}, {"date": "2003-10-02", "close": 10.08, "volume": 1831600.0}, {"date": "2003-10-03", "close": 9.61, "volume": 3414500.0}, {"date": "2003-10-06", "close": 9.7, "volume": 2115300.0}, {"date": "2003-10-07", "close": 10.07, "volume": 5641300.0}, {"date": "2003-10-08", "close": 10.21, "volume": 3036500.0}, {"date": "2003-10-09", "close": 10.02, "volume": 2762200.0}, {"date": "2003-10-10", "close": 9.96, "volume": 1159000.0}, {"date": "2003-10-14", "close": 10.19, "volume": 1705300.0}, {"date": "2003-10-15", "close": 10.22, "volume": 2700700.0}, {"date": "2003-10-16", "close": 10.45, "volume": 3793600.0}, {"date": "2003-10-17", "close": 10.14, "volume": 1303600.0}, {"date": "2003-10-20", "close": 10.17, "volume": 983400.0}, {"date": "2003-10-21", "close": 10.58, "volume": 1710000.0}, {"date": "2003-10-22", "close": 10.62, "volume": 3744300.0}, {"date": "2003-10-23", "close": 10.75, "volume": 1131600.0}, {"date": "2003-10-24", "close": 10.8, "volume": 4767100.0}, {"date": "2003-10-27", "close": 10.67, "volume": 975000.0}, {"date": "2003-10-28", "close": 10.48, "volume": 3059900.0}, {"date": "2003-10-29", "close": 10.82, "volume": 3788900.0}, {"date": "2003-10-30", "close": 10.81, "volume": 5757400.0}, {"date": "2003-10-31", "close": 10.81, "volume": 2015600.0}, {"date": "2003-11-03", "close": 10.6, "volume": 1676500.0}, {"date": "2003-11-04", "close": 10.64, "volume": 2040200.0}, {"date": "2003-11-05", "close": 10.51, "volume": 1803300.0}, {"date": "2003-11-06", "close": 10.02, "volume": 2666100.0}, {"date": "2003-11-07", "close": 10.02, "volume": 4103800.0}, {"date": "2003-11-10", "close": 9.79, "volume": 2359500.0}, {"date": "2003-11-11", "close": 9.8, "volume": 1791300.0}, {"date": "2003-11-12", "close": 10.35, "volume": 3836000.0}, {"date": "2003-11-13", "close": 10.48, "volume": 6063400.0}, {"date": "2003-11-14", "close": 10.45, "volume": 2798900.0}, {"date": "2003-11-17", "close": 10.47, "volume": 1894700.0}, {"date": "2003-11-18", "close": 10.97, "volume": 2545700.0}, {"date": "2003-11-19", "close": 11.13, "volume": 2863500.0}, {"date": "2003-11-20", "close": 10.95, "volume": 2992900.0}, {"date": "2003-11-21", "close": 10.9, "volume": 1250300.0}, {"date": "2003-11-24", "close": 10.92, "volume": 1466000.0}, {"date": "2003-11-25", "close": 10.91, "volume": 2661300.0}, {"date": "2003-11-26", "close": 11.58, "volume": 4395600.0}, {"date": "2003-11-27", "close": 11.43, "volume": 675000.0}, {"date": "2003-11-28", "close": 11.47, "volume": 2086100.0}, {"date": "2003-12-01", "close": 11.97, "volume": 2522200.0}, {"date": "2003-12-02", "close": 12.0, "volume": 3307800.0}, {"date": "2003-12-03", "close": 11.89, "volume": 1958900.0}, {"date": "2003-12-04", "close": 11.95, "volume": 2498600.0}, {"date": "2003-12-05", "close": 11.78, "volume": 3439900.0}, {"date": "2003-12-08", "close": 11.6, "volume": 2222300.0}, {"date": "2003-12-09", "close": 11.33, "volume": 2027900.0}, {"date": "2003-12-10", "close": 10.4, "volume": 7422900.0}, {"date": "2003-12-11", "close": 10.47, "volume": 6416800.0}, {"date": "2003-12-12", "close": 10.75, "volume": 2441600.0}, {"date": "2003-12-15", "close": 10.58, "volume": 2046300.0}, {"date": "2003-12-16", "close": 10.15, "volume": 4583200.0}, {"date": "2003-12-17", "close": 10.09, "volume": 4462400.0}, {"date": "2003-12-18", "close": 10.26, "volume": 3157200.0}, {"date": "2003-12-19", "close": 10.08, "volume": 1833500.0}, {"date": "2003-12-22", "close": 10.1, "volume": 824200.0}, {"date": "2003-12-23", "close": 10.07, "volume": 3319100.0}, {"date": "2003-12-24", "close": 10.1, "volume": 872900.0}, {"date": "2003-12-29", "close": 10.72, "volume": 1246900.0}, {"date": "2003-12-30", "close": 10.49, "volume": 1208300.0}, {"date": "2003-12-31", "close": 10.32, "volume": 848000.0}, {"date": "2004-01-02", "close": 10.45, "volume": 578000.0}, {"date": "2004-01-05", "close": 10.93, "volume": 3564300.0}, {"date": "2004-01-06", "close": 10.6, "volume": 3951200.0}, {"date": "2004-01-07", "close": 10.16, "volume": 2382700.0}, {"date": "2004-01-08", "close": 10.16, "volume": 2160500.0}, {"date": "2004-01-09", "close": 10.2, "volume": 3145300.0}, {"date": "2004-01-12", "close": 10.21, "volume": 2444900.0}, {"date": "2004-01-13", "close": 10.08, "volume": 2564800.0}, {"date": "2004-01-14", "close": 9.52, "volume": 6721300.0}, {"date": "2004-01-15", "close": 9.3, "volume": 5762000.0}, {"date": "2004-01-16", "close": 9.57, "volume": 2583700.0}, {"date": "2004-01-19", "close": 9.62, "volume": 455400.0}, {"date": "2004-01-20", "close": 9.66, "volume": 974500.0}, {"date": "2004-01-21", "close": 9.57, "volume": 1669400.0}, {"date": "2004-01-22", "close": 9.37, "volume": 2955400.0}, {"date": "2004-01-23", "close": 9.18, "volume": 3568900.0}, {"date": "2004-01-26", "close": 9.15, "volume": 1943800.0}, {"date": "2004-01-27", "close": 9.38, "volume": 1646500.0}, {"date": "2004-01-28", "close": 9.42, "volume": 2706900.0}, {"date": "2004-01-29", "close": 9.25, "volume": 3762000.0}, {"date": "2004-01-30", "close": 9.3, "volume": 1843700.0}, {"date": "2004-02-02", "close": 9.24, "volume": 3243300.0}, {"date": "2004-02-03", "close": 9.37, "volume": 2250600.0}, {"date": "2004-02-04", "close": 9.21, "volume": 890600.0}, {"date": "2004-02-05", "close": 9.3, "volume": 1612700.0}, {"date": "2004-02-06", "close": 9.81, "volume": 2160100.0}, {"date": "2004-02-09", "close": 9.92, "volume": 1616400.0}, {"date": "2004-02-10", "close": 9.93, "volume": 1436600.0}, {"date": "2004-02-11", "close": 10.0, "volume": 2260800.0}, {"date": "2004-02-12", "close": 9.81, "volume": 2729600.0}, {"date": "2004-02-13", "close": 9.79, "volume": 3100800.0}, {"date": "2004-02-16", "close": 9.82, "volume": 847300.0}, {"date": "2004-02-17", "close": 9.99, "volume": 2457600.0}, {"date": "2004-02-18", "close": 9.53, "volume": 4706600.0}, {"date": "2004-02-19", "close": 9.41, "volume": 2451900.0}, {"date": "2004-02-20", "close": 9.19, "volume": 2295500.0}, {"date": "2004-02-23", "close": 9.07, "volume": 928400.0}, {"date": "2004-02-24", "close": 9.28, "volume": 1151400.0}, {"date": "2004-02-25", "close": 9.13, "volume": 1480600.0}, {"date": "2004-02-26", "close": 9.15, "volume": 1853700.0}, {"date": "2004-02-27", "close": 8.91, "volume": 2705600.0}, {"date": "2004-03-01", "close": 9.19, "volume": 4066600.0}, {"date": "2004-03-02", "close": 8.95, "volume": 1631600.0}, {"date": "2004-03-03", "close": 8.9, "volume": 1796600.0}, {"date": "2004-03-04", "close": 8.85, "volume": 2694800.0}, {"date": "2004-03-05", "close": 9.02, "volume": 1675700.0}, {"date": "2004-03-08", "close": 8.95, "volume": 1979600.0}, {"date": "2004-03-09", "close": 9.05, "volume": 2129800.0}, {"date": "2004-03-10", "close": 8.7, "volume": 1697700.0}, {"date": "2004-03-11", "close": 8.77, "volume": 1369300.0}, {"date": "2004-03-12", "close": 8.83, "volume": 1131400.0}, {"date": "2004-03-15", "close": 8.77, "volume": 2214200.0}, {"date": "2004-03-16", "close": 8.8, "volume": 1803400.0}, {"date": "2004-03-17", "close": 9.0, "volume": 4168400.0}, {"date": "2004-03-18", "close": 9.07, "volume": 2487900.0}, {"date": "2004-03-19", "close": 9.0, "volume": 3062600.0}, {"date": "2004-03-22", "close": 9.06, "volume": 923800.0}, {"date": "2004-03-23", "close": 9.17, "volume": 1251200.0}, {"date": "2004-03-24", "close": 9.06, "volume": 1189200.0}, {"date": "2004-03-25", "close": 9.28, "volume": 2520400.0}, {"date": "2004-03-26", "close": 9.37, "volume": 2254000.0}, {"date": "2004-03-29", "close": 9.28, "volume": 1176300.0}, {"date": "2004-03-30", "close": 9.4, "volume": 2332600.0}, {"date": "2004-03-31", "close": 9.58, "volume": 3234200.0}, {"date": "2004-04-01", "close": 9.78, "volume": 2953100.0}, {"date": "2004-04-02", "close": 9.64, "volume": 2291400.0}, {"date": "2004-04-05", "close": 9.54, "volume": 2404100.0}, {"date": "2004-04-06", "close": 9.45, "volume": 1150900.0}, {"date": "2004-04-07", "close": 9.8, "volume": 3767500.0}, {"date": "2004-04-08", "close": 9.65, "volume": 733600.0}, {"date": "2004-04-12", "close": 9.65, "volume": 1125600.0}, {"date": "2004-04-13", "close": 9.16, "volume": 1649500.0}, {"date": "2004-04-14", "close": 9.08, "volume": 4930300.0}, {"date": "2004-04-15", "close": 9.08, "volume": 2226400.0}, {"date": "2004-04-16", "close": 9.06, "volume": 841500.0}, {"date": "2004-04-19", "close": 9.03, "volume": 1279100.0}, {"date": "2004-04-20", "close": 8.62, "volume": 1606800.0}, {"date": "2004-04-21", "close": 8.1, "volume": 8666200.0}, {"date": "2004-04-22", "close": 8.4, "volume": 3272800.0}, {"date": "2004-04-23", "close": 8.22, "volume": 2589100.0}, {"date": "2004-04-26", "close": 8.27, "volume": 831400.0}, {"date": "2004-04-27", "close": 8.16, "volume": 989400.0}, {"date": "2004-04-28", "close": 7.5, "volume": 4070200.0}, {"date": "2004-04-29", "close": 7.57, "volume": 2916300.0}, {"date": "2004-04-30", "close": 7.6, "volume": 872700.0}, {"date": "2004-05-03", "close": 7.45, "volume": 2578000.0}, {"date": "2004-05-04", "close": 8.03, "volume": 2756400.0}, {"date": "2004-05-05", "close": 7.87, "volume": 1851800.0}, {"date": "2004-05-06", "close": 7.43, "volume": 4682800.0}, {"date": "2004-05-07", "close": 6.99, "volume": 3912000.0}, {"date": "2004-05-10", "close": 7.12, "volume": 4386400.0}, {"date": "2004-05-11", "close": 7.45, "volume": 2113900.0}, {"date": "2004-05-12", "close": 7.4, "volume": 2589600.0}, {"date": "2004-05-13", "close": 7.48, "volume": 1185000.0}, {"date": "2004-05-14", "close": 7.8, "volume": 4451800.0}, {"date": "2004-05-17", "close": 7.92, "volume": 3720400.0}, {"date": "2004-05-18", "close": 7.85, "volume": 1134000.0}, {"date": "2004-05-19", "close": 8.02, "volume": 2531500.0}, {"date": "2004-05-20", "close": 7.95, "volume": 862700.0}, {"date": "2004-05-21", "close": 8.1, "volume": 1125700.0}, {"date": "2004-05-25", "close": 8.35, "volume": 3095900.0}, {"date": "2004-05-26", "close": 8.11, "volume": 1529800.0}, {"date": "2004-05-27", "close": 8.38, "volume": 3174300.0}, {"date": "2004-05-28", "close": 8.44, "volume": 933800.0}, {"date": "2004-05-31", "close": 8.49, "volume": 1035100.0}, {"date": "2004-06-01", "close": 8.07, "volume": 1850800.0}, {"date": "2004-06-02", "close": 7.87, "volume": 1985700.0}, {"date": "2004-06-03", "close": 7.73, "volume": 956200.0}, {"date": "2004-06-04", "close": 7.78, "volume": 1555100.0}, {"date": "2004-06-07", "close": 7.91, "volume": 750000.0}, {"date": "2004-06-08", "close": 7.8, "volume": 1132500.0}, {"date": "2004-06-09", "close": 7.55, "volume": 2798400.0}, {"date": "2004-06-10", "close": 7.51, "volume": 1397200.0}, {"date": "2004-06-11", "close": 7.41, "volume": 1777700.0}, {"date": "2004-06-14", "close": 7.22, "volume": 1625500.0}, {"date": "2004-06-15", "close": 7.4, "volume": 1732500.0}, {"date": "2004-06-16", "close": 7.58, "volume": 1593200.0}, {"date": "2004-06-17", "close": 7.44, "volume": 1501800.0}, {"date": "2004-06-18", "close": 7.6, "volume": 2637200.0}, {"date": "2004-06-21", "close": 7.53, "volume": 964300.0}, {"date": "2004-06-22", "close": 7.52, "volume": 3493700.0}, {"date": "2004-06-23", "close": 7.5, "volume": 1005700.0}, {"date": "2004-06-24", "close": 7.76, "volume": 3347600.0}, {"date": "2004-06-25", "close": 7.78, "volume": 950600.0}, {"date": "2004-06-28", "close": 7.43, "volume": 2068500.0}, {"date": "2004-06-29", "close": 7.3, "volume": 1405800.0}, {"date": "2004-06-30", "close": 7.42, "volume": 1583500.0}, {"date": "2004-07-02", "close": 7.5, "volume": 470100.0}, {"date": "2004-07-05", "close": 7.44, "volume": 374600.0}, {"date": "2004-07-06", "close": 7.4, "volume": 776900.0}, {"date": "2004-07-07", "close": 7.69, "volume": 2279600.0}, {"date": "2004-07-08", "close": 7.82, "volume": 3481700.0}, {"date": "2004-07-09", "close": 7.73, "volume": 808500.0}, {"date": "2004-07-12", "close": 8.05, "volume": 1651100.0}, {"date": "2004-07-13", "close": 7.55, "volume": 2294800.0}, {"date": "2004-07-14", "close": 7.46, "volume": 1859400.0}, {"date": "2004-07-15", "close": 7.42, "volume": 1663500.0}, {"date": "2004-07-16", "close": 7.55, "volume": 1497500.0}, {"date": "2004-07-19", "close": 7.57, "volume": 2036700.0}, {"date": "2004-07-20", "close": 7.42, "volume": 902000.0}, {"date": "2004-07-21", "close": 7.31, "volume": 1161700.0}, {"date": "2004-07-22", "close": 7.29, "volume": 517000.0}, {"date": "2004-07-23", "close": 7.05, "volume": 1005800.0}, {"date": "2004-07-26", "close": 6.98, "volume": 1718600.0}, {"date": "2004-07-27", "close": 6.96, "volume": 1138000.0}, {"date": "2004-07-28", "close": 6.99, "volume": 978200.0}, {"date": "2004-07-29", "close": 7.04, "volume": 1535900.0}, {"date": "2004-07-30", "close": 7.06, "volume": 1042000.0}, {"date": "2004-08-03", "close": 7.1, "volume": 1056800.0}, {"date": "2004-08-04", "close": 6.86, "volume": 728400.0}, {"date": "2004-08-05", "close": 6.73, "volume": 1954400.0}, {"date": "2004-08-06", "close": 6.93, "volume": 3796200.0}, {"date": "2004-08-09", "close": 6.91, "volume": 1088500.0}, {"date": "2004-08-10", "close": 6.98, "volume": 1395200.0}, {"date": "2004-08-11", "close": 6.77, "volume": 714100.0}, {"date": "2004-08-12", "close": 6.72, "volume": 2292300.0}, {"date": "2004-08-13", "close": 6.81, "volume": 1367000.0}, {"date": "2004-08-16", "close": 7.04, "volume": 1537600.0}, {"date": "2004-08-17", "close": 7.24, "volume": 1878800.0}, {"date": "2004-08-18", "close": 7.22, "volume": 5861500.0}, {"date": "2004-08-19", "close": 7.56, "volume": 7665000.0}, {"date": "2004-08-20", "close": 7.8, "volume": 4069700.0}, {"date": "2004-08-23", "close": 7.73, "volume": 1861700.0}, {"date": "2004-08-24", "close": 7.61, "volume": 4703300.0}, {"date": "2004-08-25", "close": 7.94, "volume": 2019400.0}, {"date": "2004-08-26", "close": 7.91, "volume": 2306500.0}, {"date": "2004-08-27", "close": 7.94, "volume": 3229700.0}, {"date": "2004-08-30", "close": 7.83, "volume": 2325200.0}, {"date": "2004-08-31", "close": 8.09, "volume": 3017900.0}, {"date": "2004-09-01", "close": 8.03, "volume": 4929400.0}, {"date": "2004-09-02", "close": 7.95, "volume": 2109000.0}, {"date": "2004-09-03", "close": 7.62, "volume": 4316400.0}, {"date": "2004-09-07", "close": 7.5, "volume": 1119000.0}, {"date": "2004-09-08", "close": 7.52, "volume": 1322900.0}, {"date": "2004-09-09", "close": 7.67, "volume": 926500.0}, {"date": "2004-09-10", "close": 7.58, "volume": 788200.0}, {"date": "2004-09-13", "close": 7.83, "volume": 874000.0}, {"date": "2004-09-14", "close": 7.81, "volume": 1579500.0}, {"date": "2004-09-15", "close": 7.62, "volume": 589000.0}, {"date": "2004-09-16", "close": 7.67, "volume": 599600.0}, {"date": "2004-09-17", "close": 7.65, "volume": 1855700.0}, {"date": "2004-09-20", "close": 7.62, "volume": 654500.0}, {"date": "2004-09-21", "close": 7.96, "volume": 2654500.0}, {"date": "2004-09-22", "close": 7.97, "volume": 1505300.0}, {"date": "2004-09-23", "close": 8.08, "volume": 1875400.0}, {"date": "2004-09-24", "close": 8.01, "volume": 988800.0}, {"date": "2004-09-27", "close": 8.15, "volume": 1478400.0}, {"date": "2004-09-28", "close": 8.31, "volume": 1753800.0}, {"date": "2004-09-29", "close": 8.32, "volume": 1434900.0}, {"date": "2004-09-30", "close": 8.57, "volume": 2125500.0}, {"date": "2004-10-01", "close": 8.36, "volume": 1168800.0}, {"date": "2004-10-04", "close": 8.2, "volume": 1290100.0}, {"date": "2004-10-05", "close": 8.5, "volume": 2994400.0}, {"date": "2004-10-06", "close": 8.56, "volume": 1396600.0}, {"date": "2004-10-07", "close": 8.55, "volume": 2848400.0}, {"date": "2004-10-08", "close": 8.7, "volume": 2873100.0}, {"date": "2004-10-12", "close": 8.27, "volume": 1689000.0}, {"date": "2004-10-13", "close": 8.18, "volume": 2426700.0}, {"date": "2004-10-14", "close": 8.2, "volume": 1907100.0}, {"date": "2004-10-15", "close": 8.37, "volume": 2933800.0}, {"date": "2004-10-18", "close": 8.41, "volume": 1830300.0}, {"date": "2004-10-19", "close": 8.6, "volume": 1501600.0}, {"date": "2004-10-20", "close": 8.95, "volume": 4535900.0}, {"date": "2004-10-21", "close": 9.01, "volume": 3417000.0}, {"date": "2004-10-22", "close": 9.07, "volume": 2544800.0}, {"date": "2004-10-25", "close": 9.32, "volume": 3432700.0}, {"date": "2004-10-26", "close": 9.15, "volume": 2106700.0}, {"date": "2004-10-27", "close": 8.82, "volume": 1682800.0}, {"date": "2004-10-28", "close": 8.84, "volume": 2857000.0}, {"date": "2004-10-29", "close": 9.12, "volume": 2472900.0}, {"date": "2004-11-01", "close": 8.58, "volume": 2870900.0}, {"date": "2004-11-02", "close": 8.5, "volume": 1694000.0}, {"date": "2004-11-03", "close": 8.73, "volume": 2317300.0}, {"date": "2004-11-04", "close": 9.23, "volume": 11263200.0}, {"date": "2004-11-05", "close": 9.68, "volume": 6026100.0}, {"date": "2004-11-08", "close": 9.61, "volume": 3548700.0}, {"date": "2004-11-09", "close": 9.84, "volume": 6403900.0}, {"date": "2004-11-10", "close": 9.65, "volume": 3656900.0}, {"date": "2004-11-11", "close": 9.58, "volume": 1011600.0}, {"date": "2004-11-12", "close": 9.92, "volume": 3240700.0}, {"date": "2004-11-15", "close": 9.5, "volume": 2461400.0}, {"date": "2004-11-16", "close": 9.86, "volume": 2741800.0}, {"date": "2004-11-17", "close": 9.77, "volume": 5739500.0}, {"date": "2004-11-18", "close": 9.83, "volume": 1591900.0}, {"date": "2004-11-19", "close": 9.77, "volume": 2516600.0}, {"date": "2004-11-22", "close": 9.8, "volume": 1466400.0}, {"date": "2004-11-23", "close": 9.7, "volume": 2886000.0}, {"date": "2004-11-24", "close": 9.5, "volume": 1467600.0}, {"date": "2004-11-25", "close": 9.76, "volume": 672100.0}, {"date": "2004-11-26", "close": 9.69, "volume": 910400.0}, {"date": "2004-11-29", "close": 9.63, "volume": 1477600.0}, {"date": "2004-11-30", "close": 9.34, "volume": 4050300.0}, {"date": "2004-12-01", "close": 9.28, "volume": 2423300.0}, {"date": "2004-12-02", "close": 8.77, "volume": 3680600.0}, {"date": "2004-12-03", "close": 9.15, "volume": 4212000.0}, {"date": "2004-12-06", "close": 9.09, "volume": 2477500.0}, {"date": "2004-12-07", "close": 8.82, "volume": 3080100.0}, {"date": "2004-12-08", "close": 8.87, "volume": 3105400.0}, {"date": "2004-12-09", "close": 9.0, "volume": 2219300.0}, {"date": "2004-12-10", "close": 8.72, "volume": 2163000.0}, {"date": "2004-12-13", "close": 8.84, "volume": 1363700.0}, {"date": "2004-12-14", "close": 8.84, "volume": 1163200.0}, {"date": "2004-12-15", "close": 8.82, "volume": 2784100.0}, {"date": "2004-12-16", "close": 8.65, "volume": 2156000.0}, {"date": "2004-12-17", "close": 8.74, "volume": 2268000.0}, {"date": "2004-12-20", "close": 8.62, "volume": 965600.0}, {"date": "2004-12-21", "close": 8.56, "volume": 2409900.0}, {"date": "2004-12-22", "close": 8.59, "volume": 1051300.0}, {"date": "2004-12-23", "close": 8.66, "volume": 1389000.0}, {"date": "2004-12-24", "close": 8.67, "volume": 93300.0}, {"date": "2004-12-29", "close": 8.43, "volume": 1042100.0}, {"date": "2004-12-30", "close": 8.46, "volume": 969300.0}, {"date": "2004-12-31", "close": 8.45, "volume": 589600.0}, {"date": "2005-01-04", "close": 8.31, "volume": 1249500.0}, {"date": "2005-01-05", "close": 8.2, "volume": 1423900.0}, {"date": "2005-01-06", "close": 8.16, "volume": 1470800.0}, {"date": "2005-01-07", "close": 8.19, "volume": 1078700.0}, {"date": "2005-01-10", "close": 8.26, "volume": 2141200.0}, {"date": "2005-01-11", "close": 8.27, "volume": 1279900.0}, {"date": "2005-01-12", "close": 8.2, "volume": 1151000.0}, {"date": "2005-01-13", "close": 8.18, "volume": 1752300.0}, {"date": "2005-01-14", "close": 8.08, "volume": 1121700.0}, {"date": "2005-01-17", "close": 8.12, "volume": 167400.0}, {"date": "2005-01-18", "close": 8.39, "volume": 1500800.0}, {"date": "2005-01-19", "close": 8.28, "volume": 1029200.0}, {"date": "2005-01-20", "close": 8.45, "volume": 1288600.0}, {"date": "2005-01-21", "close": 8.63, "volume": 5054700.0}, {"date": "2005-01-24", "close": 8.43, "volume": 1592200.0}, {"date": "2005-01-25", "close": 8.27, "volume": 1126100.0}, {"date": "2005-01-26", "close": 8.27, "volume": 994100.0}, {"date": "2005-01-27", "close": 8.27, "volume": 1228900.0}, {"date": "2005-01-28", "close": 8.23, "volume": 1326300.0}, {"date": "2005-01-31", "close": 8.23, "volume": 700800.0}, {"date": "2005-02-01", "close": 8.14, "volume": 582100.0}, {"date": "2005-02-02", "close": 8.2, "volume": 680100.0}, {"date": "2005-02-03", "close": 7.86, "volume": 8327700.0}, {"date": "2005-02-04", "close": 7.87, "volume": 1295600.0}, {"date": "2005-02-07", "close": 7.85, "volume": 788000.0}, {"date": "2005-02-08", "close": 7.66, "volume": 2961200.0}, {"date": "2005-02-09", "close": 7.9, "volume": 3196300.0}, {"date": "2005-02-10", "close": 8.18, "volume": 1509200.0}, {"date": "2005-02-11", "close": 8.19, "volume": 1360200.0}, {"date": "2005-02-14", "close": 8.37, "volume": 2489500.0}, {"date": "2005-02-15", "close": 8.05, "volume": 1949300.0}, {"date": "2005-02-16", "close": 7.9, "volume": 2832700.0}, {"date": "2005-02-17", "close": 7.64, "volume": 5530200.0}, {"date": "2005-02-18", "close": 7.64, "volume": 1656600.0}, {"date": "2005-02-21", "close": 7.58, "volume": 528000.0}, {"date": "2005-02-22", "close": 8.2, "volume": 4936400.0}, {"date": "2005-02-23", "close": 8.25, "volume": 1680200.0}, {"date": "2005-02-24", "close": 8.25, "volume": 1921900.0}, {"date": "2005-02-25", "close": 8.21, "volume": 1402600.0}, {"date": "2005-02-28", "close": 8.24, "volume": 2224900.0}, {"date": "2005-03-01", "close": 7.92, "volume": 1181200.0}, {"date": "2005-03-02", "close": 8.23, "volume": 1281500.0}, {"date": "2005-03-03", "close": 8.25, "volume": 2534000.0}, {"date": "2005-03-04", "close": 8.48, "volume": 3074900.0}, {"date": "2005-03-07", "close": 8.48, "volume": 2830100.0}, {"date": "2005-03-08", "close": 8.8, "volume": 5170700.0}, {"date": "2005-03-09", "close": 8.61, "volume": 2379500.0}, {"date": "2005-03-10", "close": 8.5, "volume": 1360000.0}, {"date": "2005-03-11", "close": 8.35, "volume": 2651000.0}, {"date": "2005-03-14", "close": 8.18, "volume": 2038600.0}, {"date": "2005-03-15", "close": 8.07, "volume": 3284800.0}, {"date": "2005-03-16", "close": 8.07, "volume": 2398500.0}, {"date": "2005-03-17", "close": 8.03, "volume": 1439800.0}, {"date": "2005-03-18", "close": 8.0, "volume": 1953800.0}, {"date": "2005-03-21", "close": 7.72, "volume": 1741800.0}, {"date": "2005-03-22", "close": 7.55, "volume": 1203400.0}, {"date": "2005-03-23", "close": 7.45, "volume": 1534100.0}, {"date": "2005-03-24", "close": 7.34, "volume": 1691400.0}, {"date": "2005-03-28", "close": 7.29, "volume": 645400.0}, {"date": "2005-03-29", "close": 7.14, "volume": 1700900.0}, {"date": "2005-03-30", "close": 7.19, "volume": 2444500.0}, {"date": "2005-03-31", "close": 7.36, "volume": 1131300.0}, {"date": "2005-04-01", "close": 7.48, "volume": 1460300.0}, {"date": "2005-04-04", "close": 7.26, "volume": 818300.0}, {"date": "2005-04-05", "close": 7.29, "volume": 1545400.0}, {"date": "2005-04-06", "close": 7.38, "volume": 1317000.0}, {"date": "2005-04-07", "close": 7.42, "volume": 1258400.0}, {"date": "2005-04-08", "close": 7.38, "volume": 582500.0}, {"date": "2005-04-11", "close": 7.24, "volume": 1939300.0}, {"date": "2005-04-12", "close": 7.2, "volume": 1255700.0}, {"date": "2005-04-13", "close": 7.04, "volume": 2296900.0}, {"date": "2005-04-14", "close": 6.78, "volume": 4519000.0}, {"date": "2005-04-15", "close": 6.61, "volume": 2218500.0}, {"date": "2005-04-18", "close": 6.68, "volume": 5962500.0}, {"date": "2005-04-19", "close": 6.92, "volume": 5829300.0}, {"date": "2005-04-20", "close": 6.88, "volume": 1771100.0}, {"date": "2005-04-21", "close": 6.78, "volume": 2223000.0}, {"date": "2005-04-22", "close": 6.72, "volume": 1856400.0}, {"date": "2005-04-25", "close": 6.73, "volume": 2470600.0}, {"date": "2005-04-26", "close": 6.66, "volume": 2614800.0}, {"date": "2005-04-27", "close": 6.49, "volume": 2130800.0}, {"date": "2005-04-28", "close": 6.55, "volume": 1988400.0}, {"date": "2005-04-29", "close": 6.8, "volume": 2030900.0}, {"date": "2005-05-02", "close": 6.82, "volume": 1051000.0}, {"date": "2005-05-03", "close": 6.79, "volume": 1087200.0}, {"date": "2005-05-04", "close": 6.92, "volume": 2042300.0}, {"date": "2005-05-05", "close": 6.77, "volume": 3663500.0}, {"date": "2005-05-06", "close": 6.91, "volume": 1568900.0}, {"date": "2005-05-09", "close": 6.85, "volume": 575300.0}, {"date": "2005-05-10", "close": 6.72, "volume": 2078800.0}, {"date": "2005-05-11", "close": 6.6, "volume": 1262200.0}, {"date": "2005-05-12", "close": 6.54, "volume": 1241000.0}, {"date": "2005-05-13", "close": 6.3, "volume": 1635300.0}, {"date": "2005-05-16", "close": 6.3, "volume": 1163600.0}, {"date": "2005-05-17", "close": 6.28, "volume": 1949800.0}, {"date": "2005-05-18", "close": 6.34, "volume": 2066200.0}, {"date": "2005-05-19", "close": 6.45, "volume": 1029500.0}, {"date": "2005-05-20", "close": 6.39, "volume": 378000.0}, {"date": "2005-05-24", "close": 6.79, "volume": 2348200.0}, {"date": "2005-05-25", "close": 6.55, "volume": 1053700.0}, {"date": "2005-05-26", "close": 6.45, "volume": 1077600.0}, {"date": "2005-05-27", "close": 6.66, "volume": 1547100.0}, {"date": "2005-05-30", "close": 6.65, "volume": 166900.0}, {"date": "2005-05-31", "close": 6.58, "volume": 628900.0}, {"date": "2005-06-01", "close": 6.68, "volume": 1447800.0}, {"date": "2005-06-02", "close": 7.01, "volume": 3471100.0}, {"date": "2005-06-03", "close": 7.12, "volume": 1543800.0}, {"date": "2005-06-06", "close": 6.93, "volume": 1219500.0}, {"date": "2005-06-07", "close": 6.69, "volume": 2538700.0}, {"date": "2005-06-08", "close": 6.76, "volume": 1241800.0}, {"date": "2005-06-09", "close": 6.69, "volume": 1880600.0}, {"date": "2005-06-10", "close": 6.96, "volume": 1666200.0}, {"date": "2005-06-13", "close": 7.19, "volume": 1460700.0}, {"date": "2005-06-14", "close": 6.98, "volume": 536300.0}, {"date": "2005-06-15", "close": 7.02, "volume": 3276500.0}, {"date": "2005-06-16", "close": 7.34, "volume": 3791800.0}, {"date": "2005-06-17", "close": 7.27, "volume": 3094800.0}, {"date": "2005-06-20", "close": 7.17, "volume": 1300300.0}, {"date": "2005-06-21", "close": 7.18, "volume": 1302000.0}, {"date": "2005-06-22", "close": 7.08, "volume": 620800.0}, {"date": "2005-06-23", "close": 7.2, "volume": 2290200.0}, {"date": "2005-06-24", "close": 7.26, "volume": 1764100.0}, {"date": "2005-06-27", "close": 7.18, "volume": 1574000.0}, {"date": "2005-06-28", "close": 7.13, "volume": 760600.0}, {"date": "2005-06-29", "close": 7.49, "volume": 1681500.0}, {"date": "2005-06-30", "close": 7.5, "volume": 2394800.0}, {"date": "2005-07-04", "close": 7.3, "volume": 974200.0}, {"date": "2005-07-05", "close": 7.22, "volume": 1457400.0}, {"date": "2005-07-06", "close": 7.42, "volume": 2858100.0}, {"date": "2005-07-07", "close": 7.57, "volume": 4440800.0}, {"date": "2005-07-08", "close": 7.42, "volume": 2002700.0}, {"date": "2005-07-11", "close": 7.74, "volume": 1376300.0}, {"date": "2005-07-12", "close": 7.56, "volume": 596500.0}, {"date": "2005-07-13", "close": 7.7, "volume": 575900.0}, {"date": "2005-07-14", "close": 7.4, "volume": 2196700.0}, {"date": "2005-07-15", "close": 7.41, "volume": 1126300.0}, {"date": "2005-07-18", "close": 7.22, "volume": 1976800.0}, {"date": "2005-07-19", "close": 7.24, "volume": 1078900.0}, {"date": "2005-07-20", "close": 7.4, "volume": 748700.0}, {"date": "2005-07-21", "close": 7.65, "volume": 4092800.0}, {"date": "2005-07-22", "close": 7.43, "volume": 1921200.0}, {"date": "2005-07-25", "close": 7.36, "volume": 688500.0}, {"date": "2005-07-26", "close": 7.12, "volume": 1151300.0}, {"date": "2005-07-27", "close": 7.14, "volume": 1075900.0}, {"date": "2005-07-28", "close": 7.01, "volume": 1883500.0}, {"date": "2005-07-29", "close": 6.76, "volume": 949000.0}, {"date": "2005-08-02", "close": 7.05, "volume": 1917900.0}, {"date": "2005-08-03", "close": 7.41, "volume": 2269400.0}, {"date": "2005-08-04", "close": 7.52, "volume": 1338600.0}, {"date": "2005-08-05", "close": 7.42, "volume": 1097300.0}, {"date": "2005-08-08", "close": 7.31, "volume": 837900.0}, {"date": "2005-08-09", "close": 7.25, "volume": 725400.0}, {"date": "2005-08-10", "close": 7.52, "volume": 1734700.0}, {"date": "2005-08-11", "close": 7.92, "volume": 2319200.0}, {"date": "2005-08-12", "close": 7.97, "volume": 2889400.0}, {"date": "2005-08-15", "close": 7.83, "volume": 1490100.0}, {"date": "2005-08-16", "close": 8.07, "volume": 2521100.0}, {"date": "2005-08-17", "close": 7.97, "volume": 2087500.0}, {"date": "2005-08-18", "close": 7.98, "volume": 1336800.0}, {"date": "2005-08-19", "close": 7.94, "volume": 1450400.0}, {"date": "2005-08-22", "close": 7.87, "volume": 1225100.0}, {"date": "2005-08-23", "close": 7.7, "volume": 809100.0}, {"date": "2005-08-24", "close": 7.52, "volume": 710700.0}, {"date": "2005-08-25", "close": 7.57, "volume": 1137500.0}, {"date": "2005-08-26", "close": 7.51, "volume": 1014500.0}, {"date": "2005-08-29", "close": 7.53, "volume": 1220800.0}, {"date": "2005-08-30", "close": 7.31, "volume": 1685000.0}, {"date": "2005-08-31", "close": 7.45, "volume": 1602500.0}, {"date": "2005-09-01", "close": 8.1, "volume": 5045400.0}, {"date": "2005-09-02", "close": 7.98, "volume": 1320900.0}, {"date": "2005-09-06", "close": 7.96, "volume": 990400.0}, {"date": "2005-09-07", "close": 7.85, "volume": 1363000.0}, {"date": "2005-09-08", "close": 8.01, "volume": 2651300.0}, {"date": "2005-09-09", "close": 8.44, "volume": 3102300.0}, {"date": "2005-09-12", "close": 8.29, "volume": 1284400.0}, {"date": "2005-09-13", "close": 8.14, "volume": 2327400.0}, {"date": "2005-09-14", "close": 8.82, "volume": 3386300.0}, {"date": "2005-09-15", "close": 9.08, "volume": 5303100.0}, {"date": "2005-09-16", "close": 9.08, "volume": 21618200.0}, {"date": "2005-09-19", "close": 8.72, "volume": 6231500.0}, {"date": "2005-09-20", "close": 8.55, "volume": 3292800.0}, {"date": "2005-09-21", "close": 8.76, "volume": 2738900.0}, {"date": "2005-09-22", "close": 8.54, "volume": 2457000.0}, {"date": "2005-09-23", "close": 8.5, "volume": 2535000.0}, {"date": "2005-09-26", "close": 8.61, "volume": 3279600.0}, {"date": "2005-09-27", "close": 8.67, "volume": 3943300.0}, {"date": "2005-09-28", "close": 8.96, "volume": 7011200.0}, {"date": "2005-09-29", "close": 9.07, "volume": 5442700.0}, {"date": "2005-09-30", "close": 8.93, "volume": 2186400.0}, {"date": "2005-10-03", "close": 8.69, "volume": 2150600.0}, {"date": "2005-10-04", "close": 8.48, "volume": 2295000.0}, {"date": "2005-10-05", "close": 8.38, "volume": 1088100.0}, {"date": "2005-10-06", "close": 8.69, "volume": 2677800.0}, {"date": "2005-10-07", "close": 8.93, "volume": 1970100.0}, {"date": "2005-10-11", "close": 8.85, "volume": 1329000.0}, {"date": "2005-10-12", "close": 8.54, "volume": 1500200.0}, {"date": "2005-10-13", "close": 8.63, "volume": 2053100.0}, {"date": "2005-10-14", "close": 8.48, "volume": 1756600.0}, {"date": "2005-10-17", "close": 8.57, "volume": 2079000.0}, {"date": "2005-10-18", "close": 8.39, "volume": 2246700.0}, {"date": "2005-10-19", "close": 8.16, "volume": 2950200.0}, {"date": "2005-10-20", "close": 7.65, "volume": 1905300.0}, {"date": "2005-10-21", "close": 8.05, "volume": 2213600.0}, {"date": "2005-10-24", "close": 8.03, "volume": 1410700.0}, {"date": "2005-10-25", "close": 8.36, "volume": 3249300.0}, {"date": "2005-10-26", "close": 7.92, "volume": 3959700.0}, {"date": "2005-10-27", "close": 8.0, "volume": 3603100.0}, {"date": "2005-10-28", "close": 8.01, "volume": 1675100.0}, {"date": "2005-10-31", "close": 8.21, "volume": 7367500.0}, {"date": "2005-11-01", "close": 8.12, "volume": 1495500.0}, {"date": "2005-11-02", "close": 8.53, "volume": 2772500.0}, {"date": "2005-11-03", "close": 8.13, "volume": 2233800.0}, {"date": "2005-11-04", "close": 8.15, "volume": 5475800.0}, {"date": "2005-11-07", "close": 8.14, "volume": 1946200.0}, {"date": "2005-11-08", "close": 7.93, "volume": 1786500.0}, {"date": "2005-11-09", "close": 8.1, "volume": 3059700.0}, {"date": "2005-11-10", "close": 8.01, "volume": 1939200.0}, {"date": "2005-11-11", "close": 8.2, "volume": 1508900.0}, {"date": "2005-11-14", "close": 8.2, "volume": 1448700.0}, {"date": "2005-11-15", "close": 8.04, "volume": 1481800.0}, {"date": "2005-11-16", "close": 8.62, "volume": 5639800.0}, {"date": "2005-11-17", "close": 9.07, "volume": 6011700.0}, {"date": "2005-11-18", "close": 8.87, "volume": 3086300.0}, {"date": "2005-11-21", "close": 9.16, "volume": 4386800.0}, {"date": "2005-11-22", "close": 9.18, "volume": 7750800.0}, {"date": "2005-11-23", "close": 9.08, "volume": 4192900.0}, {"date": "2005-11-24", "close": 9.27, "volume": 1292700.0}, {"date": "2005-11-25", "close": 9.46, "volume": 6963400.0}, {"date": "2005-11-28", "close": 9.18, "volume": 3579000.0}, {"date": "2005-11-29", "close": 9.15, "volume": 2650000.0}, {"date": "2005-11-30", "close": 8.75, "volume": 2661800.0}, {"date": "2005-12-01", "close": 9.11, "volume": 2903400.0}, {"date": "2005-12-02", "close": 8.95, "volume": 2404500.0}, {"date": "2005-12-05", "close": 8.94, "volume": 2301000.0}, {"date": "2005-12-06", "close": 9.22, "volume": 4047700.0}, {"date": "2005-12-07", "close": 9.4, "volume": 5307500.0}, {"date": "2005-12-08", "close": 9.37, "volume": 2689200.0}, {"date": "2005-12-09", "close": 9.45, "volume": 5500400.0}, {"date": "2005-12-12", "close": 9.48, "volume": 6613200.0}, {"date": "2005-12-13", "close": 9.46, "volume": 4908500.0}, {"date": "2005-12-14", "close": 9.31, "volume": 4483700.0}, {"date": "2005-12-15", "close": 9.43, "volume": 4257200.0}, {"date": "2005-12-16", "close": 9.55, "volume": 2752500.0}, {"date": "2005-12-19", "close": 9.77, "volume": 2637400.0}, {"date": "2005-12-20", "close": 9.6, "volume": 2878900.0}, {"date": "2005-12-21", "close": 9.9, "volume": 3380500.0}, {"date": "2005-12-22", "close": 10.35, "volume": 5986900.0}, {"date": "2005-12-23", "close": 10.33, "volume": 2213700.0}, {"date": "2005-12-28", "close": 10.85, "volume": 2028400.0}, {"date": "2005-12-29", "close": 11.0, "volume": 2773300.0}, {"date": "2005-12-30", "close": 10.74, "volume": 856400.0}, {"date": "2006-01-03", "close": 11.41, "volume": 4748600.0}, {"date": "2006-01-04", "close": 11.35, "volume": 6623000.0}, {"date": "2006-01-05", "close": 11.43, "volume": 2793500.0}, {"date": "2006-01-06", "close": 11.92, "volume": 5555800.0}, {"date": "2006-01-09", "close": 11.79, "volume": 4587800.0}, {"date": "2006-01-10", "close": 11.65, "volume": 3571500.0}, {"date": "2006-01-11", "close": 11.78, "volume": 3002500.0}, {"date": "2006-01-12", "close": 11.8, "volume": 3439900.0}, {"date": "2006-01-13", "close": 11.95, "volume": 3704100.0}, {"date": "2006-01-16", "close": 12.42, "volume": 2781400.0}, {"date": "2006-01-17", "close": 12.15, "volume": 4763900.0}, {"date": "2006-01-18", "close": 11.73, "volume": 3255300.0}, {"date": "2006-01-19", "close": 12.2, "volume": 2874200.0}, {"date": "2006-01-20", "close": 12.12, "volume": 3991200.0}, {"date": "2006-01-23", "close": 12.35, "volume": 4008600.0}, {"date": "2006-01-24", "close": 12.04, "volume": 2095100.0}, {"date": "2006-01-25", "close": 12.15, "volume": 2643400.0}, {"date": "2006-01-26", "close": 12.49, "volume": 4085400.0}, {"date": "2006-01-27", "close": 12.82, "volume": 2379034.0}, {"date": "2006-01-30", "close": 13.2, "volume": 6739653.0}, {"date": "2006-01-31", "close": 13.03, "volume": 4472915.0}, {"date": "2006-02-01", "close": 12.86, "volume": 3019484.0}, {"date": "2006-02-02", "close": 12.57, "volume": 2201245.0}, {"date": "2006-02-03", "close": 12.67, "volume": 2389044.0}, {"date": "2006-02-06", "close": 11.98, "volume": 2281939.0}, {"date": "2006-02-07", "close": 11.67, "volume": 4299077.0}, {"date": "2006-02-08", "close": 11.55, "volume": 6238043.0}, {"date": "2006-02-09", "close": 11.2, "volume": 2669597.0}, {"date": "2006-02-10", "close": 11.29, "volume": 3670099.0}, {"date": "2006-02-13", "close": 11.35, "volume": 2490934.0}, {"date": "2006-02-14", "close": 11.47, "volume": 4748397.0}, {"date": "2006-02-15", "close": 10.85, "volume": 6511083.0}, {"date": "2006-02-16", "close": 11.13, "volume": 2513626.0}, {"date": "2006-02-17", "close": 10.99, "volume": 4512354.0}, {"date": "2006-02-20", "close": 11.09, "volume": 1818127.0}, {"date": "2006-02-21", "close": 10.79, "volume": 1904436.0}, {"date": "2006-02-22", "close": 10.71, "volume": 1960414.0}, {"date": "2006-02-24", "close": 11.15, "volume": 2675037.0}, {"date": "2006-02-27", "close": 10.7, "volume": 477968.0}, {"date": "2006-02-28", "close": 10.8, "volume": 4354744.0}, {"date": "2006-03-01", "close": 11.45, "volume": 4413923.0}, {"date": "2006-03-02", "close": 11.53, "volume": 5845369.0}, {"date": "2006-03-03", "close": 11.22, "volume": 2684938.0}, {"date": "2006-03-06", "close": 10.46, "volume": 615528.0}, {"date": "2006-03-07", "close": 10.54, "volume": 371621.0}, {"date": "2006-03-08", "close": 10.71, "volume": 2112316.0}, {"date": "2006-03-09", "close": 10.46, "volume": 2755601.0}, {"date": "2006-03-10", "close": 10.63, "volume": 2398062.0}, {"date": "2006-03-13", "close": 11.08, "volume": 3070384.0}, {"date": "2006-03-14", "close": 11.03, "volume": 4274881.0}, {"date": "2006-03-15", "close": 11.42, "volume": 2331662.0}, {"date": "2006-03-16", "close": 11.22, "volume": 497489.0}, {"date": "2006-03-17", "close": 10.92, "volume": 2683857.0}, {"date": "2006-03-20", "close": 11.18, "volume": 1115653.0}, {"date": "2006-03-21", "close": 11.17, "volume": 3249463.0}, {"date": "2006-03-22", "close": 11.19, "volume": 707632.0}, {"date": "2006-03-23", "close": 11.29, "volume": 1586077.0}, {"date": "2006-03-24", "close": 11.8, "volume": 3679127.0}, {"date": "2006-03-27", "close": 12.1, "volume": 3050106.0}, {"date": "2006-03-28", "close": 12.03, "volume": 525784.0}, {"date": "2006-03-29", "close": 12.74, "volume": 982403.0}, {"date": "2006-03-30", "close": 12.8, "volume": 3819863.0}, {"date": "2006-03-31", "close": 12.98, "volume": 444087.0}, {"date": "2006-04-03", "close": 12.62, "volume": 4943473.0}, {"date": "2006-04-04", "close": 12.82, "volume": 192274.0}, {"date": "2006-04-05", "close": 12.93, "volume": 970700.0}, {"date": "2006-04-06", "close": 12.84, "volume": 3733701.0}, {"date": "2006-04-07", "close": 12.3, "volume": 2769922.0}, {"date": "2006-04-10", "close": 12.43, "volume": 4651808.0}, {"date": "2006-04-11", "close": 12.28, "volume": 312436.0}, {"date": "2006-04-12", "close": 12.35, "volume": 1715152.0}, {"date": "2006-04-13", "close": 12.46, "volume": 1780997.0}, {"date": "2006-04-17", "close": 13.15, "volume": 2088598.0}, {"date": "2006-04-18", "close": 13.24, "volume": 3579579.0}, {"date": "2006-04-19", "close": 13.65, "volume": 3148536.0}, {"date": "2006-04-20", "close": 13.09, "volume": 2294812.0}, {"date": "2006-04-21", "close": 13.05, "volume": 2786028.0}, {"date": "2006-04-24", "close": 13.46, "volume": 3437004.0}, {"date": "2006-04-25", "close": 13.48, "volume": 3516668.0}, {"date": "2006-04-26", "close": 13.52, "volume": 2370856.0}, {"date": "2006-04-27", "close": 13.25, "volume": 4212348.0}, {"date": "2006-04-28", "close": 13.65, "volume": 2890166.0}, {"date": "2006-05-01", "close": 14.11, "volume": 444505.0}, {"date": "2006-05-02", "close": 13.93, "volume": 4005522.0}, {"date": "2006-05-03", "close": 13.73, "volume": 2669881.0}, {"date": "2006-05-04", "close": 13.65, "volume": 2947740.0}, {"date": "2006-05-05", "close": 13.62, "volume": 3503150.0}, {"date": "2006-05-08", "close": 13.75, "volume": 1076164.0}, {"date": "2006-05-09", "close": 13.92, "volume": 5322412.0}, {"date": "2006-05-11", "close": 13.54, "volume": 3015117.0}, {"date": "2006-05-12", "close": 13.55, "volume": 3420862.0}, {"date": "2006-05-15", "close": 12.75, "volume": 2622153.0}, {"date": "2006-05-16", "close": 12.32, "volume": 4447306.0}, {"date": "2006-05-17", "close": 12.32, "volume": 4458406.0}, {"date": "2006-05-18", "close": 11.79, "volume": 1001707.0}, {"date": "2006-05-19", "close": 12.06, "volume": 3929646.0}, {"date": "2006-05-23", "close": 12.34, "volume": 3794805.0}, {"date": "2006-05-24", "close": 11.75, "volume": 3799272.0}, {"date": "2006-05-25", "close": 12.09, "volume": 3021539.0}, {"date": "2006-05-26", "close": 12.15, "volume": 3504890.0}, {"date": "2006-05-29", "close": 11.99, "volume": 1497257.0}, {"date": "2006-05-30", "close": 11.96, "volume": 2570845.0}, {"date": "2006-05-31", "close": 12.04, "volume": 2173335.0}, {"date": "2006-06-01", "close": 12.48, "volume": 1837980.0}, {"date": "2006-06-02", "close": 12.46, "volume": 2201200.0}, {"date": "2006-06-05", "close": 12.09, "volume": 2151591.0}, {"date": "2006-06-06", "close": 11.89, "volume": 2550370.0}, {"date": "2006-06-07", "close": 11.48, "volume": 3243843.0}, {"date": "2006-06-08", "close": 11.17, "volume": 2381500.0}, {"date": "2006-06-09", "close": 10.91, "volume": 3576400.0}, {"date": "2006-06-12", "close": 10.18, "volume": 1044168.0}, {"date": "2006-06-13", "close": 10.35, "volume": 742844.0}, {"date": "2006-06-14", "close": 10.2, "volume": 3590109.0}, {"date": "2006-06-15", "close": 10.98, "volume": 4338233.0}, {"date": "2006-06-16", "close": 10.9, "volume": 4486530.0}, {"date": "2006-06-19", "close": 10.3, "volume": 2097531.0}, {"date": "2006-06-20", "close": 10.41, "volume": 2774859.0}, {"date": "2006-06-21", "close": 10.98, "volume": 2470283.0}, {"date": "2006-06-22", "close": 11.48, "volume": 1556849.0}, {"date": "2006-06-23", "close": 11.28, "volume": 2435876.0}, {"date": "2006-06-26", "close": 11.26, "volume": 661005.0}, {"date": "2006-06-27", "close": 10.95, "volume": 1595437.0}, {"date": "2006-06-28", "close": 11.08, "volume": 911076.0}, {"date": "2006-06-29", "close": 11.46, "volume": 3251479.0}, {"date": "2006-06-30", "close": 12.17, "volume": 3451987.0}, {"date": "2006-07-04", "close": 12.38, "volume": 999350.0}, {"date": "2006-07-05", "close": 12.37, "volume": 614538.0}, {"date": "2006-07-06", "close": 12.62, "volume": 411376.0}, {"date": "2006-07-07", "close": 12.21, "volume": 1879506.0}, {"date": "2006-07-10", "close": 12.45, "volume": 247477.0}, {"date": "2006-07-11", "close": 13.15, "volume": 2900019.0}, {"date": "2006-07-12", "close": 12.52, "volume": 2839402.0}, {"date": "2006-07-13", "close": 12.52, "volume": 778881.0}, {"date": "2006-07-14", "close": 12.41, "volume": 2790940.0}, {"date": "2006-07-17", "close": 12.3, "volume": 3893344.0}, {"date": "2006-07-18", "close": 12.33, "volume": 2607668.0}, {"date": "2006-07-19", "close": 12.86, "volume": 2416601.0}, {"date": "2006-07-20", "close": 12.47, "volume": 2758197.0}, {"date": "2006-07-21", "close": 12.04, "volume": 2495846.0}, {"date": "2006-07-24", "close": 12.64, "volume": 3313571.0}, {"date": "2006-07-25", "close": 12.83, "volume": 1995728.0}, {"date": "2006-07-26", "close": 12.99, "volume": 2136268.0}, {"date": "2006-07-27", "close": 12.77, "volume": 3874652.0}, {"date": "2006-07-28", "close": 12.99, "volume": 2697606.0}, {"date": "2006-07-31", "close": 13.02, "volume": 2786694.0}, {"date": "2006-08-01", "close": 13.63, "volume": 2724807.0}, {"date": "2006-08-02", "close": 13.63, "volume": 2619065.0}, {"date": "2006-08-03", "close": 13.22, "volume": 2233401.0}, {"date": "2006-08-04", "close": 13.59, "volume": 3956199.0}, {"date": "2006-08-08", "close": 13.86, "volume": 2685777.0}, {"date": "2006-08-09", "close": 14.5, "volume": 5730986.0}, {"date": "2006-08-10", "close": 14.24, "volume": 3615031.0}, {"date": "2006-08-11", "close": 13.99, "volume": 2863116.0}, {"date": "2006-08-14", "close": 13.92, "volume": 2106830.0}, {"date": "2006-08-15", "close": 14.04, "volume": 2153325.0}, {"date": "2006-08-16", "close": 14.2, "volume": 2478850.0}, {"date": "2006-08-17", "close": 13.8, "volume": 2534999.0}, {"date": "2006-08-18", "close": 14.6, "volume": 3083454.0}, {"date": "2006-08-21", "close": 14.82, "volume": 4359116.0}, {"date": "2006-08-22", "close": 15.49, "volume": 3366939.0}, {"date": "2006-08-23", "close": 15.0, "volume": 6721046.0}, {"date": "2006-08-24", "close": 14.95, "volume": 3862624.0}, {"date": "2006-08-25", "close": 15.07, "volume": 3032795.0}, {"date": "2006-08-28", "close": 14.85, "volume": 2310470.0}, {"date": "2006-08-29", "close": 14.72, "volume": 5151779.0}, {"date": "2006-08-30", "close": 15.33, "volume": 2262913.0}, {"date": "2006-08-31", "close": 15.82, "volume": 7814988.0}, {"date": "2006-09-01", "close": 16.34, "volume": 4384609.0}, {"date": "2006-09-05", "close": 16.68, "volume": 8357826.0}, {"date": "2006-09-06", "close": 15.87, "volume": 6191254.0}, {"date": "2006-09-08", "close": 15.5, "volume": 3168265.0}, {"date": "2006-09-11", "close": 13.98, "volume": 5882786.0}, {"date": "2006-09-12", "close": 14.32, "volume": 4640775.0}, {"date": "2006-09-13", "close": 13.98, "volume": 4144998.0}, {"date": "2006-09-14", "close": 13.5, "volume": 3412647.0}, {"date": "2006-09-15", "close": 13.58, "volume": 6937245.0}, {"date": "2006-09-18", "close": 13.65, "volume": 2715068.0}, {"date": "2006-09-19", "close": 13.32, "volume": 2312291.0}, {"date": "2006-09-20", "close": 13.41, "volume": 3568686.0}, {"date": "2006-09-21", "close": 13.16, "volume": 4466337.0}, {"date": "2006-09-22", "close": 13.22, "volume": 2674667.0}, {"date": "2006-09-25", "close": 12.9, "volume": 3562925.0}, {"date": "2006-09-26", "close": 13.26, "volume": 2494972.0}, {"date": "2006-09-27", "close": 13.9, "volume": 3010998.0}, {"date": "2006-09-28", "close": 13.9, "volume": 3750551.0}, {"date": "2006-09-29", "close": 13.99, "volume": 2688557.0}, {"date": "2006-10-02", "close": 13.98, "volume": 3100164.0}, {"date": "2006-10-03", "close": 12.88, "volume": 3751152.0}, {"date": "2006-10-04", "close": 13.03, "volume": 5314010.0}, {"date": "2006-10-05", "close": 13.52, "volume": 2976175.0}, {"date": "2006-10-06", "close": 13.09, "volume": 7118344.0}, {"date": "2006-10-10", "close": 13.21, "volume": 2158520.0}, {"date": "2006-10-11", "close": 13.11, "volume": 3136413.0}, {"date": "2006-10-12", "close": 13.61, "volume": 2706689.0}, {"date": "2006-10-13", "close": 14.16, "volume": 4741043.0}, {"date": "2006-10-16", "close": 14.16, "volume": 2458705.0}, {"date": "2006-10-17", "close": 14.19, "volume": 2394168.0}, {"date": "2006-10-18", "close": 13.73, "volume": 2009438.0}, {"date": "2006-10-19", "close": 14.24, "volume": 3442653.0}, {"date": "2006-10-20", "close": 13.78, "volume": 2255451.0}, {"date": "2006-10-23", "close": 13.9, "volume": 1959355.0}, {"date": "2006-10-24", "close": 13.8, "volume": 2553488.0}, {"date": "2006-10-25", "close": 14.08, "volume": 4998838.0}, {"date": "2006-10-26", "close": 14.0, "volume": 5441464.0}, {"date": "2006-10-27", "close": 14.2, "volume": 1976738.0}, {"date": "2006-10-30", "close": 14.46, "volume": 3618379.0}, {"date": "2006-10-31", "close": 14.75, "volume": 2585075.0}, {"date": "2006-11-01", "close": 14.78, "volume": 3166723.0}, {"date": "2006-11-02", "close": 14.9, "volume": 2463113.0}, {"date": "2006-11-03", "close": 14.99, "volume": 2083809.0}, {"date": "2006-11-06", "close": 13.53, "volume": 22193358.0}, {"date": "2006-11-07", "close": 13.17, "volume": 10131477.0}, {"date": "2006-11-08", "close": 13.63, "volume": 5261305.0}, {"date": "2006-11-09", "close": 13.7, "volume": 5464496.0}, {"date": "2006-11-10", "close": 13.7, "volume": 2935041.0}, {"date": "2006-11-13", "close": 13.75, "volume": 3781664.0}, {"date": "2006-11-14", "close": 13.69, "volume": 3297498.0}, {"date": "2006-11-15", "close": 13.7, "volume": 3029839.0}, {"date": "2006-11-16", "close": 13.06, "volume": 2970248.0}, {"date": "2006-11-17", "close": 13.07, "volume": 2901208.0}, {"date": "2006-11-20", "close": 12.96, "volume": 2564290.0}, {"date": "2006-11-21", "close": 13.31, "volume": 3339874.0}, {"date": "2006-11-22", "close": 13.17, "volume": 2033847.0}, {"date": "2006-11-23", "close": 13.27, "volume": 778472.0}, {"date": "2006-11-24", "close": 13.38, "volume": 3664871.0}, {"date": "2006-11-27", "close": 13.56, "volume": 4960134.0}, {"date": "2006-11-28", "close": 13.58, "volume": 2678301.0}, {"date": "2006-11-29", "close": 13.71, "volume": 3593699.0}, {"date": "2006-11-30", "close": 14.34, "volume": 7579512.0}, {"date": "2006-12-01", "close": 14.2, "volume": 3697398.0}, {"date": "2006-12-04", "close": 14.5, "volume": 3405875.0}, {"date": "2006-12-05", "close": 14.52, "volume": 4910552.0}, {"date": "2006-12-06", "close": 14.22, "volume": 3603120.0}, {"date": "2006-12-07", "close": 14.48, "volume": 4331914.0}, {"date": "2006-12-08", "close": 14.12, "volume": 4166149.0}, {"date": "2006-12-11", "close": 14.29, "volume": 3673152.0}, {"date": "2006-12-12", "close": 14.03, "volume": 3307651.0}, {"date": "2006-12-13", "close": 14.0, "volume": 3126619.0}, {"date": "2006-12-14", "close": 14.01, "volume": 2276077.0}, {"date": "2006-12-15", "close": 13.46, "volume": 6356590.0}, {"date": "2006-12-18", "close": 13.33, "volume": 2885876.0}, {"date": "2006-12-19", "close": 13.83, "volume": 2028925.0}, {"date": "2006-12-20", "close": 13.48, "volume": 3554132.0}, {"date": "2006-12-21", "close": 13.29, "volume": 1809310.0}, {"date": "2006-12-22", "close": 13.15, "volume": 2709105.0}, {"date": "2006-12-27", "close": 13.49, "volume": 1752991.0}, {"date": "2006-12-28", "close": 13.94, "volume": 3426570.0}, {"date": "2006-12-29", "close": 13.82, "volume": 1377187.0}, {"date": "2007-01-02", "close": 14.0, "volume": 1576961.0}, {"date": "2007-01-03", "close": 13.37, "volume": 3046352.0}, {"date": "2007-01-04", "close": 12.77, "volume": 10226390.0}, {"date": "2007-01-05", "close": 12.97, "volume": 5360181.0}, {"date": "2007-01-08", "close": 13.07, "volume": 3769795.0}, {"date": "2007-01-09", "close": 13.44, "volume": 4837690.0}, {"date": "2007-01-10", "close": 13.22, "volume": 6128116.0}, {"date": "2007-01-11", "close": 13.53, "volume": 4531544.0}, {"date": "2007-01-12", "close": 14.06, "volume": 5085753.0}, {"date": "2007-01-15", "close": 14.17, "volume": 1190053.0}, {"date": "2007-01-16", "close": 14.39, "volume": 4788030.0}, {"date": "2007-01-17", "close": 14.61, "volume": 5079560.0}, {"date": "2007-01-18", "close": 14.47, "volume": 5199805.0}, {"date": "2007-01-19", "close": 14.49, "volume": 4735974.0}, {"date": "2007-01-22", "close": 14.58, "volume": 3651065.0}, {"date": "2007-01-23", "close": 15.1, "volume": 3407040.0}, {"date": "2007-01-24", "close": 15.26, "volume": 3680324.0}, {"date": "2007-01-25", "close": 15.2, "volume": 6982464.0}, {"date": "2007-01-26", "close": 15.35, "volume": 3489636.0}, {"date": "2007-01-29", "close": 15.4, "volume": 3748216.0}, {"date": "2007-01-30", "close": 15.51, "volume": 4109457.0}, {"date": "2007-01-31", "close": 15.68, "volume": 5481111.0}, {"date": "2007-02-01", "close": 15.47, "volume": 4998416.0}, {"date": "2007-02-02", "close": 15.41, "volume": 4934472.0}, {"date": "2007-02-05", "close": 15.52, "volume": 3409575.0}, {"date": "2007-02-06", "close": 15.52, "volume": 3119424.0}, {"date": "2007-02-07", "close": 15.25, "volume": 2013530.0}, {"date": "2007-02-08", "close": 15.7, "volume": 3653800.0}, {"date": "2007-02-09", "close": 15.5, "volume": 3239894.0}, {"date": "2007-02-12", "close": 15.17, "volume": 2964673.0}, {"date": "2007-02-13", "close": 15.33, "volume": 3263812.0}, {"date": "2007-02-14", "close": 15.43, "volume": 3462398.0}, {"date": "2007-02-15", "close": 15.69, "volume": 2611458.0}, {"date": "2007-02-16", "close": 15.43, "volume": 2986765.0}, {"date": "2007-02-19", "close": 15.5, "volume": 907436.0}, {"date": "2007-02-20", "close": 15.08, "volume": 2887843.0}, {"date": "2007-02-21", "close": 15.61, "volume": 7278913.0}, {"date": "2007-02-22", "close": 16.0, "volume": 6343958.0}, {"date": "2007-02-23", "close": 16.28, "volume": 5903753.0}, {"date": "2007-02-26", "close": 16.99, "volume": 16049370.0}, {"date": "2007-02-27", "close": 15.84, "volume": 7462602.0}, {"date": "2007-02-28", "close": 16.44, "volume": 4962581.0}, {"date": "2007-03-01", "close": 15.83, "volume": 4113164.0}, {"date": "2007-03-02", "close": 15.25, "volume": 4880011.0}, {"date": "2007-03-05", "close": 14.74, "volume": 5177714.0}, {"date": "2007-03-06", "close": 15.25, "volume": 4805340.0}, {"date": "2007-03-07", "close": 15.38, "volume": 3000141.0}, {"date": "2007-03-08", "close": 15.47, "volume": 4104026.0}, {"date": "2007-03-09", "close": 15.46, "volume": 1638275.0}, {"date": "2007-03-12", "close": 15.38, "volume": 2631123.0}, {"date": "2007-03-13", "close": 14.75, "volume": 3200574.0}, {"date": "2007-03-14", "close": 14.93, "volume": 3823368.0}, {"date": "2007-03-15", "close": 15.3, "volume": 3722135.0}, {"date": "2007-03-16", "close": 15.25, "volume": 6857422.0}, {"date": "2007-03-19", "close": 15.6, "volume": 3136751.0}, {"date": "2007-03-20", "close": 15.55, "volume": 3161243.0}, {"date": "2007-03-21", "close": 16.2, "volume": 3117938.0}, {"date": "2007-03-22", "close": 16.18, "volume": 4456369.0}, {"date": "2007-03-23", "close": 16.1, "volume": 4426556.0}, {"date": "2007-03-26", "close": 16.1, "volume": 5659437.0}, {"date": "2007-03-27", "close": 15.99, "volume": 3117220.0}, {"date": "2007-03-28", "close": 15.94, "volume": 3636083.0}, {"date": "2007-03-29", "close": 15.79, "volume": 2290664.0}, {"date": "2007-03-30", "close": 15.94, "volume": 2598763.0}, {"date": "2007-04-02", "close": 16.05, "volume": 3113223.0}, {"date": "2007-04-03", "close": 16.5, "volume": 3658142.0}, {"date": "2007-04-04", "close": 16.67, "volume": 3304362.0}, {"date": "2007-04-05", "close": 16.42, "volume": 3702111.0}, {"date": "2007-04-09", "close": 16.42, "volume": 2058210.0}, {"date": "2007-04-10", "close": 16.39, "volume": 2711751.0}, {"date": "2007-04-11", "close": 16.2, "volume": 2359854.0}, {"date": "2007-04-12", "close": 16.29, "volume": 2163181.0}, {"date": "2007-04-13", "close": 16.74, "volume": 4823819.0}, {"date": "2007-04-16", "close": 16.74, "volume": 2963650.0}, {"date": "2007-04-17", "close": 16.37, "volume": 2279676.0}, {"date": "2007-04-18", "close": 16.44, "volume": 1777738.0}, {"date": "2007-04-19", "close": 15.65, "volume": 3766286.0}, {"date": "2007-04-20", "close": 15.82, "volume": 2451754.0}, {"date": "2007-04-23", "close": 15.56, "volume": 1920553.0}, {"date": "2007-04-24", "close": 15.32, "volume": 2062657.0}, {"date": "2007-04-25", "close": 15.18, "volume": 3577889.0}, {"date": "2007-04-26", "close": 14.84, "volume": 6366120.0}, {"date": "2007-04-27", "close": 15.24, "volume": 4347269.0}, {"date": "2007-04-30", "close": 14.77, "volume": 3743323.0}, {"date": "2007-05-01", "close": 14.54, "volume": 4273187.0}, {"date": "2007-05-02", "close": 15.2, "volume": 8612892.0}, {"date": "2007-05-03", "close": 15.49, "volume": 5711686.0}, {"date": "2007-05-04", "close": 15.32, "volume": 4891725.0}, {"date": "2007-05-07", "close": 15.3, "volume": 2772996.0}, {"date": "2007-05-08", "close": 15.14, "volume": 2263247.0}, {"date": "2007-05-09", "close": 14.96, "volume": 3846661.0}, {"date": "2007-05-10", "close": 14.63, "volume": 2247851.0}, {"date": "2007-05-11", "close": 15.01, "volume": 3560000.0}, {"date": "2007-05-14", "close": 14.72, "volume": 3312198.0}, {"date": "2007-05-15", "close": 14.58, "volume": 3779456.0}, {"date": "2007-05-16", "close": 14.31, "volume": 3229322.0}, {"date": "2007-05-17", "close": 14.18, "volume": 3987645.0}, {"date": "2007-05-18", "close": 14.27, "volume": 2780049.0}, {"date": "2007-05-22", "close": 14.09, "volume": 1806212.0}, {"date": "2007-05-23", "close": 14.35, "volume": 2979878.0}, {"date": "2007-05-24", "close": 13.85, "volume": 4009637.0}, {"date": "2007-05-25", "close": 13.86, "volume": 2533152.0}, {"date": "2007-05-28", "close": 13.95, "volume": 439069.0}, {"date": "2007-05-29", "close": 13.68, "volume": 3216438.0}, {"date": "2007-05-30", "close": 13.53, "volume": 2619081.0}, {"date": "2007-05-31", "close": 14.27, "volume": 5815960.0}, {"date": "2007-06-01", "close": 14.46, "volume": 6408896.0}, {"date": "2007-06-04", "close": 14.34, "volume": 3962969.0}, {"date": "2007-06-05", "close": 14.22, "volume": 3613125.0}, {"date": "2007-06-06", "close": 14.2, "volume": 3404801.0}, {"date": "2007-06-07", "close": 13.68, "volume": 5120563.0}, {"date": "2007-06-08", "close": 13.58, "volume": 3483928.0}, {"date": "2007-06-11", "close": 13.68, "volume": 2702587.0}, {"date": "2007-06-12", "close": 13.35, "volume": 1945881.0}, {"date": "2007-06-13", "close": 13.35, "volume": 2804549.0}, {"date": "2007-06-14", "close": 13.67, "volume": 7090213.0}, {"date": "2007-06-15", "close": 14.03, "volume": 8303796.0}, {"date": "2007-06-18", "close": 14.11, "volume": 3153880.0}, {"date": "2007-06-19", "close": 14.05, "volume": 5777112.0}, {"date": "2007-06-20", "close": 13.6, "volume": 2974962.0}, {"date": "2007-06-21", "close": 13.76, "volume": 2481442.0}, {"date": "2007-06-22", "close": 13.51, "volume": 3006665.0}, {"date": "2007-06-25", "close": 13.15, "volume": 3330425.0}, {"date": "2007-06-26", "close": 12.54, "volume": 6505525.0}, {"date": "2007-06-27", "close": 12.42, "volume": 8862986.0}, {"date": "2007-06-28", "close": 12.15, "volume": 7878242.0}, {"date": "2007-06-29", "close": 12.39, "volume": 3437874.0}, {"date": "2007-07-03", "close": 13.11, "volume": 3628515.0}, {"date": "2007-07-04", "close": 13.02, "volume": 2683705.0}, {"date": "2007-07-05", "close": 13.05, "volume": 8255282.0}, {"date": "2007-07-06", "close": 13.5, "volume": 5889818.0}, {"date": "2007-07-09", "close": 13.85, "volume": 10145060.0}, {"date": "2007-07-10", "close": 13.93, "volume": 8004768.0}, {"date": "2007-07-11", "close": 13.76, "volume": 5295280.0}, {"date": "2007-07-12", "close": 14.06, "volume": 6717552.0}, {"date": "2007-07-13", "close": 14.14, "volume": 2692374.0}, {"date": "2007-07-16", "close": 13.71, "volume": 2498633.0}, {"date": "2007-07-17", "close": 13.77, "volume": 3553877.0}, {"date": "2007-07-18", "close": 14.8, "volume": 8182943.0}, {"date": "2007-07-19", "close": 14.86, "volume": 7352966.0}, {"date": "2007-07-20", "close": 14.87, "volume": 5651305.0}, {"date": "2007-07-23", "close": 14.76, "volume": 2248147.0}, {"date": "2007-07-24", "close": 14.22, "volume": 4962645.0}, {"date": "2007-07-25", "close": 14.4, "volume": 3934639.0}, {"date": "2007-07-26", "close": 14.16, "volume": 5070346.0}, {"date": "2007-07-27", "close": 13.75, "volume": 2947006.0}, {"date": "2007-07-30", "close": 14.25, "volume": 4415176.0}, {"date": "2007-07-31", "close": 13.8, "volume": 4809917.0}, {"date": "2007-08-01", "close": 13.36, "volume": 3533198.0}, {"date": "2007-08-02", "close": 13.3, "volume": 2886907.0}, {"date": "2007-08-03", "close": 13.36, "volume": 4438684.0}, {"date": "2007-08-07", "close": 13.43, "volume": 3445332.0}, {"date": "2007-08-08", "close": 13.72, "volume": 4590965.0}, {"date": "2007-08-09", "close": 13.45, "volume": 13894014.0}, {"date": "2007-08-10", "close": 13.8, "volume": 6654233.0}, {"date": "2007-08-13", "close": 13.31, "volume": 4222664.0}, {"date": "2007-08-14", "close": 12.93, "volume": 3754992.0}, {"date": "2007-08-15", "close": 11.81, "volume": 8011041.0}, {"date": "2007-08-16", "close": 11.75, "volume": 10385056.0}, {"date": "2007-08-17", "close": 11.98, "volume": 7822911.0}, {"date": "2007-08-20", "close": 12.05, "volume": 7841104.0}, {"date": "2007-08-21", "close": 12.21, "volume": 3205758.0}, {"date": "2007-08-22", "close": 12.47, "volume": 4293724.0}, {"date": "2007-08-23", "close": 12.09, "volume": 3298875.0}, {"date": "2007-08-24", "close": 12.33, "volume": 2298768.0}, {"date": "2007-08-27", "close": 12.09, "volume": 2335285.0}, {"date": "2007-08-28", "close": 11.92, "volume": 2574658.0}, {"date": "2007-08-29", "close": 12.28, "volume": 3070401.0}, {"date": "2007-08-30", "close": 12.4, "volume": 1669720.0}, {"date": "2007-08-31", "close": 12.92, "volume": 3886489.0}, {"date": "2007-09-04", "close": 13.24, "volume": 3780932.0}, {"date": "2007-09-05", "close": 13.01, "volume": 2793409.0}, {"date": "2007-09-06", "close": 13.95, "volume": 11698749.0}, {"date": "2007-09-07", "close": 13.75, "volume": 9692387.0}, {"date": "2007-09-10", "close": 14.02, "volume": 3604425.0}, {"date": "2007-09-11", "close": 14.44, "volume": 5874426.0}, {"date": "2007-09-12", "close": 14.42, "volume": 3039437.0}, {"date": "2007-09-13", "close": 14.35, "volume": 4498034.0}, {"date": "2007-09-14", "close": 14.31, "volume": 5769657.0}, {"date": "2007-09-17", "close": 14.4, "volume": 3662895.0}, {"date": "2007-09-18", "close": 14.67, "volume": 7276890.0}, {"date": "2007-09-19", "close": 14.69, "volume": 7105826.0}, {"date": "2007-09-20", "close": 15.22, "volume": 9301897.0}, {"date": "2007-09-21", "close": 15.46, "volume": 7720671.0}, {"date": "2007-09-24", "close": 15.0, "volume": 6569590.0}, {"date": "2007-09-25", "close": 14.73, "volume": 5853154.0}, {"date": "2007-09-26", "close": 14.7, "volume": 7543576.0}, {"date": "2007-09-27", "close": 14.99, "volume": 4167622.0}, {"date": "2007-09-28", "close": 14.86, "volume": 7977813.0}, {"date": "2007-10-01", "close": 15.34, "volume": 5044920.0}, {"date": "2007-10-02", "close": 14.66, "volume": 7404074.0}, {"date": "2007-10-03", "close": 14.66, "volume": 3338550.0}, {"date": "2007-10-04", "close": 14.87, "volume": 6205120.0}, {"date": "2007-10-05", "close": 15.0, "volume": 4892107.0}, {"date": "2007-10-09", "close": 15.05, "volume": 3970692.0}, {"date": "2007-10-10", "close": 15.38, "volume": 8017872.0}, {"date": "2007-10-11", "close": 15.66, "volume": 11796641.0}, {"date": "2007-10-12", "close": 15.95, "volume": 5370393.0}, {"date": "2007-10-15", "close": 16.73, "volume": 10392634.0}, {"date": "2007-10-16", "close": 16.2, "volume": 7334095.0}, {"date": "2007-10-17", "close": 15.86, "volume": 6226531.0}, {"date": "2007-10-18", "close": 16.65, "volume": 13679150.0}, {"date": "2007-10-19", "close": 16.35, "volume": 6445678.0}, {"date": "2007-10-22", "close": 16.34, "volume": 5704844.0}, {"date": "2007-10-23", "close": 16.55, "volume": 3582307.0}, {"date": "2007-10-24", "close": 16.78, "volume": 5664315.0}, {"date": "2007-10-25", "close": 16.94, "volume": 5074151.0}, {"date": "2007-10-26", "close": 17.69, "volume": 7662548.0}, {"date": "2007-10-29", "close": 18.3, "volume": 14468527.0}, {"date": "2007-10-30", "close": 18.05, "volume": 8842130.0}, {"date": "2007-10-31", "close": 18.68, "volume": 13432731.0}, {"date": "2007-11-01", "close": 18.53, "volume": 7630974.0}, {"date": "2007-11-02", "close": 19.01, "volume": 8170398.0}, {"date": "2007-11-05", "close": 18.9, "volume": 3862715.0}, {"date": "2007-11-06", "close": 19.21, "volume": 5932581.0}, {"date": "2007-11-07", "close": 18.54, "volume": 8237096.0}, {"date": "2007-11-08", "close": 17.76, "volume": 11441104.0}, {"date": "2007-11-09", "close": 17.72, "volume": 5097174.0}, {"date": "2007-11-12", "close": 16.81, "volume": 7030907.0}, {"date": "2007-11-13", "close": 17.04, "volume": 4247498.0}, {"date": "2007-11-14", "close": 17.24, "volume": 5774266.0}, {"date": "2007-11-15", "close": 16.77, "volume": 3896109.0}, {"date": "2007-11-16", "close": 16.94, "volume": 3981430.0}, {"date": "2007-11-19", "close": 16.61, "volume": 4692242.0}, {"date": "2007-11-20", "close": 17.72, "volume": 6830823.0}, {"date": "2007-11-21", "close": 17.51, "volume": 3671739.0}, {"date": "2007-11-22", "close": 17.77, "volume": 873986.0}, {"date": "2007-11-23", "close": 18.25, "volume": 3460069.0}, {"date": "2007-11-26", "close": 17.75, "volume": 4619825.0}, {"date": "2007-11-27", "close": 17.48, "volume": 3566804.0}, {"date": "2007-11-28", "close": 17.92, "volume": 3611424.0}, {"date": "2007-11-29", "close": 17.9, "volume": 3636011.0}, {"date": "2007-11-30", "close": 17.22, "volume": 4619365.0}, {"date": "2007-12-03", "close": 17.94, "volume": 3178029.0}, {"date": "2007-12-04", "close": 18.06, "volume": 4203232.0}, {"date": "2007-12-05", "close": 18.03, "volume": 3548175.0}, {"date": "2007-12-06", "close": 18.4, "volume": 4519582.0}, {"date": "2007-12-07", "close": 18.49, "volume": 2683271.0}, {"date": "2007-12-10", "close": 18.67, "volume": 2714514.0}, {"date": "2007-12-11", "close": 18.1, "volume": 2777467.0}, {"date": "2007-12-12", "close": 18.75, "volume": 3218381.0}, {"date": "2007-12-13", "close": 18.19, "volume": 3867572.0}, {"date": "2007-12-14", "close": 17.5, "volume": 4931177.0}, {"date": "2007-12-17", "close": 16.18, "volume": 5346484.0}, {"date": "2007-12-18", "close": 16.54, "volume": 3087441.0}, {"date": "2007-12-19", "close": 16.43, "volume": 3172934.0}, {"date": "2007-12-20", "close": 16.45, "volume": 4947763.0}, {"date": "2007-12-21", "close": 17.99, "volume": 10969533.0}, {"date": "2007-12-24", "close": 17.6, "volume": 1971511.0}, {"date": "2007-12-27", "close": 17.61, "volume": 2346244.0}, {"date": "2007-12-28", "close": 18.46, "volume": 3200440.0}, {"date": "2007-12-31", "close": 18.3, "volume": 1703848.0}, {"date": "2008-01-02", "close": 20.0, "volume": 6048377.0}, {"date": "2008-01-03", "close": 20.68, "volume": 10029128.0}, {"date": "2008-01-04", "close": 20.47, "volume": 4792363.0}, {"date": "2008-01-07", "close": 20.41, "volume": 5211828.0}, {"date": "2008-01-08", "close": 21.49, "volume": 9326059.0}, {"date": "2008-01-09", "close": 21.86, "volume": 8570388.0}, {"date": "2008-01-10", "close": 22.83, "volume": 9412636.0}, {"date": "2008-01-11", "close": 23.47, "volume": 9688028.0}, {"date": "2008-01-14", "close": 23.86, "volume": 7789587.0}, {"date": "2008-01-15", "close": 22.62, "volume": 6610619.0}, {"date": "2008-01-16", "close": 22.17, "volume": 7911856.0}, {"date": "2008-01-17", "close": 21.44, "volume": 4509198.0}, {"date": "2008-01-18", "close": 20.95, "volume": 8269337.0}, {"date": "2008-01-21", "close": 19.66, "volume": 2984357.0}, {"date": "2008-01-22", "close": 22.67, "volume": 8568020.0}, {"date": "2008-01-23", "close": 20.9, "volume": 10226756.0}, {"date": "2008-01-24", "close": 22.67, "volume": 8881841.0}, {"date": "2008-01-25", "close": 22.28, "volume": 6466920.0}, {"date": "2008-01-28", "close": 22.57, "volume": 5925838.0}, {"date": "2008-01-29", "close": 21.95, "volume": 7366530.0}, {"date": "2008-01-30", "close": 22.35, "volume": 6107230.0}, {"date": "2008-01-31", "close": 22.15, "volume": 4321100.0}, {"date": "2008-02-01", "close": 21.78, "volume": 4840529.0}, {"date": "2008-02-04", "close": 21.37, "volume": 4484116.0}, {"date": "2008-02-05", "close": 21.05, "volume": 5130382.0}, {"date": "2008-02-06", "close": 21.29, "volume": 3142810.0}, {"date": "2008-02-07", "close": 21.1, "volume": 4299827.0}, {"date": "2008-02-08", "close": 22.16, "volume": 5244819.0}, {"date": "2008-02-11", "close": 22.93, "volume": 3932516.0}, {"date": "2008-02-12", "close": 21.75, "volume": 3528818.0}, {"date": "2008-02-13", "close": 22.4, "volume": 4067848.0}, {"date": "2008-02-14", "close": 22.02, "volume": 3911537.0}, {"date": "2008-02-15", "close": 22.31, "volume": 3827470.0}, {"date": "2008-02-19", "close": 23.63, "volume": 4215619.0}, {"date": "2008-02-20", "close": 23.95, "volume": 5053538.0}, {"date": "2008-02-21", "close": 23.84, "volume": 5577795.0}, {"date": "2008-02-22", "close": 23.37, "volume": 4589377.0}, {"date": "2008-02-25", "close": 23.79, "volume": 3754930.0}, {"date": "2008-02-26", "close": 23.9, "volume": 4187147.0}, {"date": "2008-02-27", "close": 24.14, "volume": 3726946.0}, {"date": "2008-02-28", "close": 24.71, "volume": 3622212.0}, {"date": "2008-02-29", "close": 24.35, "volume": 4331178.0}, {"date": "2008-03-03", "close": 25.9, "volume": 6753169.0}, {"date": "2008-03-04", "close": 24.86, "volume": 5947051.0}, {"date": "2008-03-05", "close": 26.05, "volume": 9652598.0}, {"date": "2008-03-06", "close": 25.99, "volume": 7140318.0}, {"date": "2008-03-07", "close": 25.06, "volume": 7285463.0}, {"date": "2008-03-10", "close": 24.08, "volume": 5700606.0}, {"date": "2008-03-11", "close": 25.5, "volume": 4768194.0}, {"date": "2008-03-12", "close": 25.37, "volume": 1662373.0}, {"date": "2008-03-13", "close": 26.08, "volume": 10463499.0}, {"date": "2008-03-14", "close": 26.51, "volume": 13784825.0}, {"date": "2008-03-17", "close": 25.92, "volume": 16213674.0}, {"date": "2008-03-18", "close": 24.15, "volume": 5264328.0}, {"date": "2008-03-19", "close": 22.3, "volume": 9187481.0}, {"date": "2008-03-20", "close": 22.37, "volume": 9370261.0}, {"date": "2008-03-24", "close": 21.48, "volume": 4898366.0}, {"date": "2008-03-25", "close": 23.45, "volume": 5818956.0}, {"date": "2008-03-26", "close": 23.68, "volume": 5401513.0}, {"date": "2008-03-27", "close": 23.37, "volume": 4458149.0}, {"date": "2008-03-28", "close": 23.35, "volume": 6224738.0}, {"date": "2008-03-31", "close": 22.9, "volume": 3387318.0}, {"date": "2008-04-01", "close": 21.93, "volume": 4549818.0}, {"date": "2008-04-02", "close": 23.3, "volume": 4321441.0}, {"date": "2008-04-03", "close": 22.72, "volume": 3305307.0}, {"date": "2008-04-04", "close": 23.63, "volume": 3952223.0}, {"date": "2008-04-07", "close": 23.66, "volume": 2993360.0}, {"date": "2008-04-08", "close": 23.34, "volume": 3640833.0}, {"date": "2008-04-09", "close": 24.04, "volume": 3114657.0}, {"date": "2008-04-10", "close": 24.0, "volume": 2340711.0}, {"date": "2008-04-11", "close": 23.26, "volume": 2053165.0}, {"date": "2008-04-14", "close": 23.26, "volume": 1979311.0}, {"date": "2008-04-15", "close": 24.18, "volume": 2991782.0}, {"date": "2008-04-16", "close": 25.48, "volume": 5096940.0}, {"date": "2008-04-17", "close": 25.14, "volume": 3511597.0}, {"date": "2008-04-18", "close": 23.85, "volume": 5439903.0}, {"date": "2008-04-21", "close": 22.87, "volume": 2727219.0}, {"date": "2008-04-22", "close": 22.66, "volume": 3826201.0}, {"date": "2008-04-23", "close": 21.29, "volume": 4503458.0}, {"date": "2008-04-24", "close": 19.65, "volume": 8390430.0}, {"date": "2008-04-25", "close": 19.84, "volume": 5221321.0}, {"date": "2008-04-28", "close": 19.51, "volume": 3680465.0}, {"date": "2008-04-29", "close": 18.31, "volume": 5100659.0}, {"date": "2008-04-30", "close": 19.03, "volume": 6743268.0}, {"date": "2008-05-01", "close": 19.04, "volume": 4355655.0}, {"date": "2008-05-02", "close": 19.42, "volume": 3984373.0}, {"date": "2008-05-05", "close": 20.04, "volume": 5012749.0}, {"date": "2008-05-06", "close": 19.9, "volume": 3548139.0}, {"date": "2008-05-07", "close": 19.28, "volume": 5078463.0}, {"date": "2008-05-08", "close": 20.54, "volume": 6695822.0}, {"date": "2008-05-09", "close": 20.09, "volume": 4655316.0}, {"date": "2008-05-12", "close": 19.77, "volume": 2575395.0}, {"date": "2008-05-13", "close": 19.75, "volume": 4126015.0}, {"date": "2008-05-14", "close": 19.42, "volume": 2501155.0}, {"date": "2008-05-15", "close": 20.12, "volume": 5097409.0}, {"date": "2008-05-16", "close": 20.66, "volume": 3861619.0}, {"date": "2008-05-20", "close": 21.16, "volume": 4695376.0}, {"date": "2008-05-21", "close": 21.04, "volume": 6062095.0}, {"date": "2008-05-22", "close": 20.49, "volume": 4140357.0}, {"date": "2008-05-23", "close": 20.27, "volume": 2825285.0}, {"date": "2008-05-26", "close": 20.14, "volume": 731316.0}, {"date": "2008-05-27", "close": 20.03, "volume": 3210568.0}, {"date": "2008-05-28", "close": 20.06, "volume": 4088220.0}, {"date": "2008-05-29", "close": 19.45, "volume": 3316933.0}, {"date": "2008-05-30", "close": 19.82, "volume": 3221937.0}, {"date": "2008-06-02", "close": 20.12, "volume": 3214589.0}, {"date": "2008-06-03", "close": 19.65, "volume": 2938315.0}, {"date": "2008-06-04", "close": 19.22, "volume": 3102659.0}, {"date": "2008-06-05", "close": 19.93, "volume": 4154634.0}, {"date": "2008-06-06", "close": 20.43, "volume": 4647482.0}, {"date": "2008-06-09", "close": 20.62, "volume": 3166271.0}, {"date": "2008-06-10", "close": 19.27, "volume": 5598605.0}, {"date": "2008-06-11", "close": 19.6, "volume": 5243411.0}, {"date": "2008-06-12", "close": 18.7, "volume": 4806803.0}, {"date": "2008-06-13", "close": 18.64, "volume": 2785952.0}, {"date": "2008-06-16", "close": 18.92, "volume": 2521385.0}, {"date": "2008-06-17", "close": 19.28, "volume": 2117711.0}, {"date": "2008-06-18", "close": 19.51, "volume": 2698347.0}, {"date": "2008-06-19", "close": 19.54, "volume": 2673221.0}, {"date": "2008-06-20", "close": 19.87, "volume": 6867993.0}, {"date": "2008-06-23", "close": 20.46, "volume": 3216213.0}, {"date": "2008-06-24", "close": 20.26, "volume": 2682222.0}, {"date": "2008-06-25", "close": 20.19, "volume": 2787389.0}, {"date": "2008-06-26", "close": 22.7, "volume": 7248935.0}, {"date": "2008-06-27", "close": 23.48, "volume": 5065474.0}, {"date": "2008-06-30", "close": 24.1, "volume": 4970634.0}, {"date": "2008-07-02", "close": 23.45, "volume": 5522239.0}, {"date": "2008-07-03", "close": 23.38, "volume": 3765567.0}, {"date": "2008-07-04", "close": 23.18, "volume": 1091363.0}, {"date": "2008-07-07", "close": 22.59, "volume": 4143301.0}, {"date": "2008-07-08", "close": 22.44, "volume": 3653419.0}, {"date": "2008-07-09", "close": 22.19, "volume": 3352850.0}, {"date": "2008-07-10", "close": 22.68, "volume": 6203223.0}, {"date": "2008-07-11", "close": 23.77, "volume": 6562917.0}, {"date": "2008-07-14", "close": 24.62, "volume": 3819046.0}, {"date": "2008-07-15", "close": 23.8, "volume": 5649157.0}, {"date": "2008-07-16", "close": 23.03, "volume": 3062447.0}, {"date": "2008-07-17", "close": 22.82, "volume": 3843374.0}, {"date": "2008-07-18", "close": 22.83, "volume": 1926131.0}, {"date": "2008-07-21", "close": 23.7, "volume": 2702817.0}, {"date": "2008-07-22", "close": 22.64, "volume": 3720811.0}, {"date": "2008-07-23", "close": 20.84, "volume": 6006777.0}, {"date": "2008-07-24", "close": 18.7, "volume": 12980449.0}, {"date": "2008-07-25", "close": 19.11, "volume": 4007369.0}, {"date": "2008-07-28", "close": 19.4, "volume": 4071671.0}, {"date": "2008-07-29", "close": 18.59, "volume": 4489848.0}, {"date": "2008-07-30", "close": 19.0, "volume": 5543502.0}, {"date": "2008-07-31", "close": 18.67, "volume": 3905485.0}, {"date": "2008-08-01", "close": 18.32, "volume": 3264344.0}, {"date": "2008-08-05", "close": 17.25, "volume": 4667415.0}, {"date": "2008-08-06", "close": 17.98, "volume": 4479208.0}, {"date": "2008-08-07", "close": 17.5, "volume": 3924078.0}, {"date": "2008-08-08", "close": 16.64, "volume": 5503202.0}, {"date": "2008-08-11", "close": 16.15, "volume": 5910442.0}, {"date": "2008-08-12", "close": 16.24, "volume": 7226651.0}, {"date": "2008-08-13", "close": 17.75, "volume": 9451309.0}, {"date": "2008-08-14", "close": 16.59, "volume": 3998029.0}, {"date": "2008-08-15", "close": 15.79, "volume": 5219637.0}, {"date": "2008-08-18", "close": 16.43, "volume": 3255240.0}, {"date": "2008-08-19", "close": 16.63, "volume": 4116884.0}, {"date": "2008-08-20", "close": 16.69, "volume": 4509153.0}, {"date": "2008-08-21", "close": 18.04, "volume": 5228160.0}, {"date": "2008-08-22", "close": 17.38, "volume": 2861902.0}, {"date": "2008-08-25", "close": 17.18, "volume": 2289940.0}, {"date": "2008-08-26", "close": 17.24, "volume": 2037632.0}, {"date": "2008-08-27", "close": 17.45, "volume": 2745697.0}, {"date": "2008-08-28", "close": 17.76, "volume": 3403990.0}, {"date": "2008-08-29", "close": 17.5, "volume": 3514603.0}, {"date": "2008-09-02", "close": 16.0, "volume": 6879403.0}, {"date": "2008-09-03", "close": 15.57, "volume": 8157596.0}, {"date": "2008-09-04", "close": 14.74, "volume": 6319798.0}, {"date": "2008-09-05", "close": 15.15, "volume": 7893478.0}, {"date": "2008-09-08", "close": 14.3, "volume": 5627810.0}, {"date": "2008-09-09", "close": 12.68, "volume": 7547993.0}, {"date": "2008-09-10", "close": 13.47, "volume": 6644685.0}, {"date": "2008-09-11", "close": 13.23, "volume": 6080394.0}, {"date": "2008-09-12", "close": 14.67, "volume": 5745715.0}, {"date": "2008-09-15", "close": 13.8, "volume": 5864217.0}, {"date": "2008-09-16", "close": 14.32, "volume": 4856830.0}, {"date": "2008-09-17", "close": 15.67, "volume": 10430776.0}, {"date": "2008-09-18", "close": 16.1, "volume": 16073514.0}, {"date": "2008-09-19", "close": 17.82, "volume": 10152107.0}, {"date": "2008-09-22", "close": 18.36, "volume": 6631525.0}, {"date": "2008-09-23", "close": 17.6, "volume": 6784306.0}, {"date": "2008-09-24", "close": 17.99, "volume": 4695947.0}, {"date": "2008-09-25", "close": 17.05, "volume": 4810313.0}, {"date": "2008-09-26", "close": 17.03, "volume": 6107430.0}, {"date": "2008-09-29", "close": 17.1, "volume": 5934511.0}, {"date": "2008-09-30", "close": 17.09, "volume": 6890471.0}, {"date": "2008-10-01", "close": 18.01, "volume": 5896700.0}, {"date": "2008-10-02", "close": 15.0, "volume": 8679602.0}, {"date": "2008-10-03", "close": 15.44, "volume": 9115337.0}, {"date": "2008-10-06", "close": 14.72, "volume": 6918888.0}, {"date": "2008-10-07", "close": 15.25, "volume": 7860719.0}, {"date": "2008-10-08", "close": 18.75, "volume": 8992313.0}, {"date": "2008-10-09", "close": 18.0, "volume": 4958375.0}, {"date": "2008-10-10", "close": 15.02, "volume": 5984450.0}, {"date": "2008-10-14", "close": 16.75, "volume": 6306192.0}, {"date": "2008-10-15", "close": 15.27, "volume": 5772910.0}, {"date": "2008-10-16", "close": 12.9, "volume": 8328868.0}, {"date": "2008-10-17", "close": 12.77, "volume": 4588400.0}, {"date": "2008-10-20", "close": 14.28, "volume": 4886327.0}, {"date": "2008-10-21", "close": 12.74, "volume": 4778237.0}, {"date": "2008-10-22", "close": 11.38, "volume": 6551070.0}, {"date": "2008-10-23", "close": 10.09, "volume": 9299489.0}, {"date": "2008-10-24", "close": 11.33, "volume": 9086708.0}, {"date": "2008-10-27", "close": 10.01, "volume": 4431708.0}, {"date": "2008-10-28", "close": 10.76, "volume": 7069607.0}, {"date": "2008-10-29", "close": 12.85, "volume": 9592553.0}, {"date": "2008-10-30", "close": 13.6, "volume": 7433382.0}, {"date": "2008-10-31", "close": 12.55, "volume": 5120752.0}, {"date": "2008-11-03", "close": 12.68, "volume": 3789391.0}, {"date": "2008-11-04", "close": 14.64, "volume": 5783810.0}, {"date": "2008-11-05", "close": 14.95, "volume": 5104855.0}, {"date": "2008-11-06", "close": 14.26, "volume": 8257074.0}, {"date": "2008-11-07", "close": 15.09, "volume": 4700536.0}, {"date": "2008-11-10", "close": 16.33, "volume": 5841278.0}, {"date": "2008-11-11", "close": 16.23, "volume": 6248099.0}, {"date": "2008-11-12", "close": 14.18, "volume": 6638998.0}, {"date": "2008-11-13", "close": 16.9, "volume": 6877008.0}, {"date": "2008-11-14", "close": 15.0, "volume": 10388251.0}, {"date": "2008-11-17", "close": 14.89, "volume": 5058019.0}, {"date": "2008-11-18", "close": 14.78, "volume": 5562014.0}, {"date": "2008-11-19", "close": 13.94, "volume": 8206648.0}, {"date": "2008-11-20", "close": 13.97, "volume": 6071436.0}, {"date": "2008-11-21", "close": 17.9, "volume": 11676687.0}, {"date": "2008-11-24", "close": 17.7, "volume": 7314384.0}, {"date": "2008-11-25", "close": 16.95, "volume": 5486236.0}, {"date": "2008-11-26", "close": 18.2, "volume": 4431004.0}, {"date": "2008-11-27", "close": 18.59, "volume": 832648.0}, {"date": "2008-11-28", "close": 19.0, "volume": 2813323.0}, {"date": "2008-12-01", "close": 16.97, "volume": 7453334.0}, {"date": "2008-12-02", "close": 18.68, "volume": 5179270.0}, {"date": "2008-12-03", "close": 17.95, "volume": 6319927.0}, {"date": "2008-12-04", "close": 17.4, "volume": 5506230.0}, {"date": "2008-12-05", "close": 17.27, "volume": 4952841.0}, {"date": "2008-12-08", "close": 18.87, "volume": 4421166.0}, {"date": "2008-12-09", "close": 18.8, "volume": 5808553.0}, {"date": "2008-12-10", "close": 20.61, "volume": 7673831.0}, {"date": "2008-12-11", "close": 19.32, "volume": 5605502.0}, {"date": "2008-12-12", "close": 20.49, "volume": 5538215.0}, {"date": "2008-12-15", "close": 20.75, "volume": 5324611.0}, {"date": "2008-12-16", "close": 22.0, "volume": 6476615.0}, {"date": "2008-12-17", "close": 22.25, "volume": 269266.0}, {"date": "2008-12-18", "close": 19.68, "volume": 6604577.0}, {"date": "2008-12-19", "close": 20.75, "volume": 8599176.0}, {"date": "2008-12-22", "close": 20.11, "volume": 4133585.0}, {"date": "2008-12-23", "close": 20.28, "volume": 4256052.0}, {"date": "2008-12-24", "close": 20.51, "volume": 1282085.0}, {"date": "2008-12-29", "close": 22.5, "volume": 3644337.0}, {"date": "2008-12-30", "close": 22.17, "volume": 2330946.0}, {"date": "2008-12-31", "close": 22.5, "volume": 2422165.0}, {"date": "2009-01-02", "close": 22.55, "volume": 2768080.0}, {"date": "2009-01-05", "close": 20.97, "volume": 10015609.0}, {"date": "2009-01-06", "close": 21.76, "volume": 4746131.0}, {"date": "2009-01-07", "close": 20.28, "volume": 4422409.0}, {"date": "2009-01-08", "close": 21.57, "volume": 4172001.0}, {"date": "2009-01-09", "close": 21.14, "volume": 4494466.0}, {"date": "2009-01-12", "close": 20.41, "volume": 4448727.0}, {"date": "2009-01-13", "close": 21.19, "volume": 6008882.0}, {"date": "2009-01-14", "close": 20.25, "volume": 4349855.0}, {"date": "2009-01-15", "close": 20.9, "volume": 5460248.0}, {"date": "2009-01-16", "close": 22.45, "volume": 7084951.0}, {"date": "2009-01-19", "close": 22.0, "volume": 1518212.0}, {"date": "2009-01-20", "close": 23.11, "volume": 11154773.0}, {"date": "2009-01-21", "close": 22.0, "volume": 8582702.0}, {"date": "2009-01-22", "close": 21.14, "volume": 6388093.0}, {"date": "2009-01-23", "close": 22.64, "volume": 8706779.0}, {"date": "2009-01-26", "close": 21.48, "volume": 6057412.0}, {"date": "2009-01-27", "close": 20.96, "volume": 3795737.0}, {"date": "2009-01-28", "close": 20.5, "volume": 5032844.0}, {"date": "2009-01-29", "close": 22.04, "volume": 6111810.0}, {"date": "2009-01-30", "close": 21.73, "volume": 5719452.0}, {"date": "2009-02-02", "close": 21.35, "volume": 3340822.0}, {"date": "2009-02-03", "close": 21.02, "volume": 4536508.0}, {"date": "2009-02-04", "close": 21.49, "volume": 5262130.0}, {"date": "2009-02-05", "close": 22.24, "volume": 4338498.0}, {"date": "2009-02-06", "close": 22.7, "volume": 9350103.0}, {"date": "2009-02-09", "close": 21.91, "volume": 4496485.0}, {"date": "2009-02-10", "close": 22.05, "volume": 5468154.0}, {"date": "2009-02-11", "close": 23.78, "volume": 8271663.0}, {"date": "2009-02-12", "close": 23.9, "volume": 5160811.0}, {"date": "2009-02-13", "close": 23.32, "volume": 2871724.0}, {"date": "2009-02-17", "close": 24.39, "volume": 6221234.0}, {"date": "2009-02-18", "close": 24.43, "volume": 4807482.0}, {"date": "2009-02-19", "close": 22.87, "volume": 4650780.0}, {"date": "2009-02-20", "close": 23.74, "volume": 5497976.0}, {"date": "2009-02-23", "close": 22.91, "volume": 4544884.0}, {"date": "2009-02-24", "close": 20.89, "volume": 5522976.0}, {"date": "2009-02-25", "close": 20.28, "volume": 6160998.0}, {"date": "2009-02-26", "close": 20.99, "volume": 4796429.0}, {"date": "2009-02-27", "close": 20.12, "volume": 8261477.0}, {"date": "2009-03-02", "close": 19.6, "volume": 7593676.0}, {"date": "2009-03-03", "close": 20.71, "volume": 6384150.0}, {"date": "2009-03-04", "close": 19.8, "volume": 5354499.0}, {"date": "2009-03-05", "close": 21.55, "volume": 5732629.0}, {"date": "2009-03-06", "close": 21.35, "volume": 4336887.0}, {"date": "2009-03-09", "close": 20.33, "volume": 3928044.0}, {"date": "2009-03-10", "close": 18.43, "volume": 7474340.0}, {"date": "2009-03-11", "close": 19.72, "volume": 5535962.0}, {"date": "2009-03-12", "close": 19.82, "volume": 4940985.0}, {"date": "2009-03-13", "close": 20.3, "volume": 3257590.0}, {"date": "2009-03-16", "close": 20.22, "volume": 3153439.0}, {"date": "2009-03-17", "close": 19.88, "volume": 3760393.0}, {"date": "2009-03-18", "close": 21.88, "volume": 7530010.0}, {"date": "2009-03-19", "close": 23.14, "volume": 7213047.0}, {"date": "2009-03-20", "close": 22.28, "volume": 6402784.0}, {"date": "2009-03-23", "close": 22.3, "volume": 3199450.0}, {"date": "2009-03-24", "close": 22.63, "volume": 6726892.0}, {"date": "2009-03-25", "close": 23.47, "volume": 5266774.0}, {"date": "2009-03-26", "close": 23.05, "volume": 4689508.0}, {"date": "2009-03-27", "close": 22.06, "volume": 3340455.0}, {"date": "2009-03-30", "close": 22.49, "volume": 3225405.0}, {"date": "2009-03-31", "close": 22.91, "volume": 3205552.0}, {"date": "2009-04-01", "close": 23.47, "volume": 3186925.0}, {"date": "2009-04-02", "close": 21.25, "volume": 6055058.0}, {"date": "2009-04-03", "close": 19.6, "volume": 6675993.0}, {"date": "2009-04-06", "close": 19.12, "volume": 6456606.0}, {"date": "2009-04-07", "close": 18.65, "volume": 5513501.0}, {"date": "2009-04-08", "close": 18.99, "volume": 4441058.0}, {"date": "2009-04-09", "close": 18.25, "volume": 3334689.0}, {"date": "2009-04-13", "close": 18.02, "volume": 4588402.0}, {"date": "2009-04-14", "close": 17.98, "volume": 3423791.0}, {"date": "2009-04-15", "close": 17.83, "volume": 3492778.0}, {"date": "2009-04-16", "close": 16.95, "volume": 6433014.0}, {"date": "2009-04-17", "close": 16.73, "volume": 6461990.0}, {"date": "2009-04-20", "close": 18.23, "volume": 9495202.0}, {"date": "2009-04-21", "close": 17.65, "volume": 5092916.0}, {"date": "2009-04-22", "close": 17.88, "volume": 6225343.0}, {"date": "2009-04-23", "close": 18.74, "volume": 5208940.0}, {"date": "2009-04-24", "close": 19.51, "volume": 4803135.0}, {"date": "2009-04-27", "close": 19.1, "volume": 2423641.0}, {"date": "2009-04-28", "close": 18.75, "volume": 3141448.0}, {"date": "2009-04-29", "close": 19.1, "volume": 3765113.0}, {"date": "2009-04-30", "close": 18.39, "volume": 4545665.0}, {"date": "2009-05-01", "close": 18.34, "volume": 1529833.0}, {"date": "2009-05-04", "close": 19.29, "volume": 2288456.0}, {"date": "2009-05-05", "close": 19.2, "volume": 4393449.0}, {"date": "2009-05-06", "close": 19.7, "volume": 3629488.0}, {"date": "2009-05-07", "close": 19.05, "volume": 3380755.0}, {"date": "2009-05-08", "close": 19.21, "volume": 3866407.0}, {"date": "2009-05-11", "close": 19.11, "volume": 2590587.0}, {"date": "2009-05-12", "close": 20.25, "volume": 4871701.0}, {"date": "2009-05-13", "close": 19.73, "volume": 4458920.0}, {"date": "2009-05-14", "close": 19.89, "volume": 3289278.0}, {"date": "2009-05-15", "close": 19.81, "volume": 3471346.0}, {"date": "2009-05-19", "close": 20.27, "volume": 2662758.0}, {"date": "2009-05-20", "close": 21.31, "volume": 4712067.0}, {"date": "2009-05-21", "close": 21.4, "volume": 3936522.0}, {"date": "2009-05-22", "close": 21.44, "volume": 3121953.0}, {"date": "2009-05-25", "close": 21.09, "volume": 633631.0}, {"date": "2009-05-26", "close": 21.34, "volume": 2735583.0}, {"date": "2009-05-27", "close": 20.95, "volume": 2950084.0}, {"date": "2009-05-28", "close": 21.75, "volume": 5082377.0}, {"date": "2009-05-29", "close": 21.91, "volume": 5037571.0}, {"date": "2009-06-01", "close": 21.96, "volume": 3947168.0}, {"date": "2009-06-02", "close": 22.66, "volume": 3054198.0}, {"date": "2009-06-03", "close": 21.19, "volume": 3793705.0}, {"date": "2009-06-04", "close": 21.88, "volume": 2887029.0}, {"date": "2009-06-05", "close": 20.73, "volume": 4137297.0}, {"date": "2009-06-08", "close": 20.84, "volume": 2614558.0}, {"date": "2009-06-09", "close": 20.28, "volume": 2295318.0}, {"date": "2009-06-10", "close": 20.34, "volume": 2438238.0}, {"date": "2009-06-11", "close": 20.45, "volume": 2262612.0}, {"date": "2009-06-12", "close": 19.68, "volume": 2644444.0}, {"date": "2009-06-15", "close": 19.51, "volume": 1828308.0}, {"date": "2009-06-16", "close": 19.82, "volume": 2979955.0}, {"date": "2009-06-17", "close": 19.61, "volume": 2838662.0}, {"date": "2009-06-18", "close": 19.35, "volume": 3598592.0}, {"date": "2009-06-19", "close": 20.49, "volume": 4686579.0}, {"date": "2009-06-22", "close": 19.12, "volume": 2742091.0}, {"date": "2009-06-23", "close": 20.1, "volume": 2569556.0}, {"date": "2009-06-24", "close": 21.13, "volume": 3620734.0}, {"date": "2009-06-25", "close": 22.11, "volume": 3174714.0}, {"date": "2009-06-26", "close": 21.82, "volume": 4618705.0}, {"date": "2009-06-29", "close": 21.64, "volume": 1628150.0}, {"date": "2009-06-30", "close": 21.2, "volume": 2271044.0}, {"date": "2009-07-02", "close": 22.0, "volume": 2788482.0}, {"date": "2009-07-03", "close": 21.94, "volume": 376578.0}, {"date": "2009-07-06", "close": 21.21, "volume": 2524811.0}, {"date": "2009-07-07", "close": 21.51, "volume": 3486019.0}, {"date": "2009-07-08", "close": 20.66, "volume": 3281918.0}, {"date": "2009-07-09", "close": 20.71, "volume": 2234074.0}, {"date": "2009-07-10", "close": 20.68, "volume": 1275299.0}, {"date": "2009-07-13", "close": 20.95, "volume": 8903699.0}, {"date": "2009-07-14", "close": 21.17, "volume": 1329430.0}, {"date": "2009-07-15", "close": 21.93, "volume": 2529516.0}, {"date": "2009-07-16", "close": 21.88, "volume": 1746534.0}, {"date": "2009-07-17", "close": 22.32, "volume": 1971768.0}, {"date": "2009-07-20", "close": 22.68, "volume": 5570596.0}, {"date": "2009-07-21", "close": 22.26, "volume": 2630361.0}, {"date": "2009-07-22", "close": 21.92, "volume": 2023401.0}, {"date": "2009-07-23", "close": 22.1, "volume": 1720522.0}, {"date": "2009-07-24", "close": 22.01, "volume": 1202564.0}, {"date": "2009-07-27", "close": 21.9, "volume": 1742442.0}, {"date": "2009-07-28", "close": 20.55, "volume": 3390689.0}, {"date": "2009-07-29", "close": 20.09, "volume": 1962688.0}, {"date": "2009-07-30", "close": 20.36, "volume": 2871432.0}, {"date": "2009-07-31", "close": 21.25, "volume": 2880867.0}, {"date": "2009-08-04", "close": 21.88, "volume": 3399969.0}, {"date": "2009-08-05", "close": 21.83, "volume": 3020461.0}, {"date": "2009-08-06", "close": 22.07, "volume": 2334078.0}, {"date": "2009-08-07", "close": 21.6, "volume": 2617996.0}, {"date": "2009-08-10", "close": 21.4, "volume": 1501967.0}, {"date": "2009-08-11", "close": 21.26, "volume": 1762233.0}, {"date": "2009-08-12", "close": 21.1, "volume": 2157134.0}, {"date": "2009-08-13", "close": 21.48, "volume": 1899968.0}, {"date": "2009-08-14", "close": 21.06, "volume": 2293892.0}, {"date": "2009-08-17", "close": 20.21, "volume": 2114845.0}, {"date": "2009-08-18", "close": 20.25, "volume": 2051690.0}, {"date": "2009-08-19", "close": 20.4, "volume": 4279780.0}, {"date": "2009-08-20", "close": 20.48, "volume": 2161511.0}, {"date": "2009-08-21", "close": 20.99, "volume": 2560804.0}, {"date": "2009-08-24", "close": 20.67, "volume": 2000045.0}, {"date": "2009-08-25", "close": 21.25, "volume": 3597347.0}, {"date": "2009-08-26", "close": 20.96, "volume": 1599209.0}, {"date": "2009-08-27", "close": 21.02, "volume": 1930101.0}, {"date": "2009-08-28", "close": 21.54, "volume": 2605522.0}, {"date": "2009-08-31", "close": 20.78, "volume": 4360088.0}, {"date": "2009-09-01", "close": 20.7, "volume": 5102601.0}, {"date": "2009-09-02", "close": 22.9, "volume": 6550350.0}, {"date": "2009-09-03", "close": 24.06, "volume": 7606225.0}, {"date": "2009-09-04", "close": 23.8, "volume": 4183753.0}, {"date": "2009-09-08", "close": 23.58, "volume": 4788286.0}, {"date": "2009-09-09", "close": 22.86, "volume": 4308258.0}, {"date": "2009-09-10", "close": 23.69, "volume": 3570447.0}, {"date": "2009-09-11", "close": 24.33, "volume": 4967045.0}, {"date": "2009-09-14", "close": 23.92, "volume": 2899546.0}, {"date": "2009-09-15", "close": 24.6, "volume": 2966154.0}, {"date": "2009-09-16", "close": 24.74, "volume": 4841154.0}, {"date": "2009-09-17", "close": 24.4, "volume": 3980046.0}, {"date": "2009-09-18", "close": 23.38, "volume": 5343078.0}, {"date": "2009-09-21", "close": 23.87, "volume": 2791167.0}, {"date": "2009-09-22", "close": 24.12, "volume": 3453832.0}, {"date": "2009-09-23", "close": 23.45, "volume": 3814106.0}, {"date": "2009-09-24", "close": 22.9, "volume": 4123709.0}, {"date": "2009-09-25", "close": 22.4, "volume": 3169841.0}, {"date": "2009-09-28", "close": 22.35, "volume": 3108289.0}, {"date": "2009-09-29", "close": 23.43, "volume": 6789027.0}, {"date": "2009-09-30", "close": 23.33, "volume": 4939761.0}, {"date": "2009-10-01", "close": 22.44, "volume": 3625670.0}, {"date": "2009-10-02", "close": 22.12, "volume": 3953831.0}, {"date": "2009-10-05", "close": 22.61, "volume": 2606509.0}, {"date": "2009-10-06", "close": 23.37, "volume": 6602246.0}, {"date": "2009-10-07", "close": 23.92, "volume": 4462660.0}, {"date": "2009-10-08", "close": 24.09, "volume": 3477948.0}, {"date": "2009-10-09", "close": 24.12, "volume": 3056145.0}, {"date": "2009-10-13", "close": 24.42, "volume": 3357228.0}, {"date": "2009-10-14", "close": 24.07, "volume": 2143868.0}, {"date": "2009-10-15", "close": 23.66, "volume": 2455929.0}, {"date": "2009-10-16", "close": 24.01, "volume": 2792629.0}, {"date": "2009-10-19", "close": 23.9, "volume": 2072321.0}, {"date": "2009-10-20", "close": 23.63, "volume": 1790875.0}, {"date": "2009-10-21", "close": 23.19, "volume": 3610244.0}, {"date": "2009-10-22", "close": 22.73, "volume": 2504080.0}, {"date": "2009-10-23", "close": 22.5, "volume": 3578802.0}, {"date": "2009-10-26", "close": 21.65, "volume": 3829167.0}, {"date": "2009-10-27", "close": 20.3, "volume": 6482537.0}, {"date": "2009-10-28", "close": 19.36, "volume": 6322094.0}, {"date": "2009-10-29", "close": 20.06, "volume": 5325542.0}, {"date": "2009-10-30", "close": 20.1, "volume": 4708988.0}, {"date": "2009-11-02", "close": 19.76, "volume": 4908609.0}, {"date": "2009-11-03", "close": 19.36, "volume": 8712529.0}, {"date": "2009-11-04", "close": 20.09, "volume": 17960574.0}, {"date": "2009-11-05", "close": 19.97, "volume": 3497525.0}, {"date": "2009-11-06", "close": 20.12, "volume": 3780693.0}, {"date": "2009-11-09", "close": 20.6, "volume": 3633503.0}, {"date": "2009-11-10", "close": 20.31, "volume": 3243727.0}, {"date": "2009-11-11", "close": 20.5, "volume": 3469245.0}, {"date": "2009-11-12", "close": 19.83, "volume": 3499613.0}, {"date": "2009-11-13", "close": 20.23, "volume": 3436121.0}, {"date": "2009-11-16", "close": 20.68, "volume": 3885644.0}, {"date": "2009-11-17", "close": 20.57, "volume": 2662065.0}, {"date": "2009-11-18", "close": 20.23, "volume": 3711712.0}, {"date": "2009-11-19", "close": 20.71, "volume": 3541426.0}, {"date": "2009-11-20", "close": 20.39, "volume": 3101001.0}, {"date": "2009-11-23", "close": 20.7, "volume": 3924759.0}, {"date": "2009-11-24", "close": 20.52, "volume": 2529846.0}, {"date": "2009-11-25", "close": 21.2, "volume": 3033803.0}, {"date": "2009-11-26", "close": 20.6, "volume": 1410814.0}, {"date": "2009-11-27", "close": 20.53, "volume": 3580007.0}, {"date": "2009-11-30", "close": 21.02, "volume": 4667411.0}, {"date": "2009-12-01", "close": 22.09, "volume": 9002873.0}, {"date": "2009-12-02", "close": 23.07, "volume": 7013097.0}, {"date": "2009-12-03", "close": 22.65, "volume": 4528390.0}, {"date": "2009-12-04", "close": 21.56, "volume": 5032849.0}, {"date": "2009-12-07", "close": 21.02, "volume": 4207895.0}, {"date": "2009-12-08", "close": 20.35, "volume": 3887352.0}, {"date": "2009-12-09", "close": 20.83, "volume": 7279674.0}, {"date": "2009-12-10", "close": 20.89, "volume": 3861066.0}, {"date": "2009-12-11", "close": 20.39, "volume": 3097190.0}, {"date": "2009-12-14", "close": 20.33, "volume": 2527166.0}, {"date": "2009-12-15", "close": 19.94, "volume": 2882012.0}, {"date": "2009-12-16", "close": 20.06, "volume": 4841338.0}, {"date": "2009-12-17", "close": 19.08, "volume": 5160465.0}, {"date": "2009-12-18", "close": 19.17, "volume": 7195569.0}, {"date": "2009-12-21", "close": 19.0, "volume": 2691605.0}, {"date": "2009-12-22", "close": 19.2, "volume": 3080075.0}, {"date": "2009-12-23", "close": 19.76, "volume": 3381276.0}, {"date": "2009-12-24", "close": 19.74, "volume": 907973.0}, {"date": "2009-12-29", "close": 19.15, "volume": 1298801.0}, {"date": "2009-12-30", "close": 19.31, "volume": 833473.0}, {"date": "2009-12-31", "close": 19.37, "volume": 1012439.0}, {"date": "2010-01-04", "close": 19.67, "volume": 1957583.0}, {"date": "2010-01-05", "close": 20.13, "volume": 2938144.0}, {"date": "2010-01-06", "close": 20.73, "volume": 2159488.0}, {"date": "2010-01-07", "close": 20.85, "volume": 2304245.0}, {"date": "2010-01-08", "close": 21.07, "volume": 1567877.0}, {"date": "2010-01-11", "close": 21.29, "volume": 2771152.0}, {"date": "2010-01-12", "close": 20.79, "volume": 2913919.0}, {"date": "2010-01-13", "close": 20.92, "volume": 2807045.0}, {"date": "2010-01-14", "close": 20.74, "volume": 1860250.0}, {"date": "2010-01-15", "close": 19.75, "volume": 2895832.0}, {"date": "2010-01-18", "close": 19.72, "volume": 899993.0}, {"date": "2010-01-19", "close": 19.83, "volume": 1706109.0}, {"date": "2010-01-20", "close": 19.4, "volume": 5386101.0}, {"date": "2010-01-21", "close": 18.61, "volume": 3297547.0}, {"date": "2010-01-22", "close": 18.84, "volume": 3222335.0}, {"date": "2010-01-25", "close": 18.38, "volume": 2118394.0}, {"date": "2010-01-26", "close": 18.49, "volume": 2039419.0}, {"date": "2010-01-27", "close": 18.05, "volume": 3315009.0}, {"date": "2010-01-28", "close": 17.98, "volume": 3777630.0}, {"date": "2010-01-29", "close": 17.31, "volume": 3445697.0}, {"date": "2010-02-01", "close": 18.09, "volume": 2533419.0}, {"date": "2010-02-02", "close": 18.25, "volume": 4461553.0}, {"date": "2010-02-03", "close": 18.47, "volume": 2364608.0}, {"date": "2010-02-04", "close": 17.54, "volume": 3727325.0}, {"date": "2010-02-05", "close": 18.55, "volume": 3977338.0}, {"date": "2010-02-08", "close": 17.87, "volume": 2940327.0}, {"date": "2010-02-09", "close": 18.8, "volume": 3127840.0}, {"date": "2010-02-10", "close": 18.65, "volume": 2536632.0}, {"date": "2010-02-11", "close": 19.2, "volume": 3116335.0}, {"date": "2010-02-12", "close": 19.3, "volume": 2658083.0}, {"date": "2010-02-16", "close": 19.66, "volume": 2170630.0}, {"date": "2010-02-17", "close": 19.35, "volume": 2113315.0}, {"date": "2010-02-18", "close": 19.68, "volume": 3756905.0}, {"date": "2010-02-19", "close": 19.23, "volume": 3114619.0}, {"date": "2010-02-22", "close": 19.07, "volume": 1650077.0}, {"date": "2010-02-23", "close": 18.67, "volume": 2386639.0}, {"date": "2010-02-24", "close": 18.51, "volume": 2034655.0}, {"date": "2010-02-25", "close": 19.18, "volume": 3437148.0}, {"date": "2010-02-26", "close": 19.07, "volume": 2210919.0}, {"date": "2010-03-01", "close": 19.3, "volume": 1697534.0}, {"date": "2010-03-02", "close": 19.64, "volume": 2016698.0}, {"date": "2010-03-03", "close": 19.73, "volume": 1663101.0}, {"date": "2010-03-04", "close": 19.38, "volume": 2193652.0}, {"date": "2010-03-05", "close": 19.7, "volume": 2093346.0}, {"date": "2010-03-08", "close": 19.36, "volume": 1912040.0}, {"date": "2010-03-09", "close": 19.04, "volume": 2451445.0}, {"date": "2010-03-10", "close": 18.54, "volume": 3305355.0}, {"date": "2010-03-11", "close": 18.44, "volume": 4046055.0}, {"date": "2010-03-12", "close": 18.2, "volume": 2653676.0}, {"date": "2010-03-15", "close": 17.97, "volume": 1847659.0}, {"date": "2010-03-16", "close": 18.43, "volume": 2342704.0}, {"date": "2010-03-17", "close": 18.29, "volume": 2537055.0}, {"date": "2010-03-18", "close": 18.34, "volume": 1692642.0}, {"date": "2010-03-19", "close": 18.2, "volume": 5707301.0}, {"date": "2010-03-22", "close": 18.12, "volume": 1529674.0}, {"date": "2010-03-23", "close": 18.11, "volume": 2227285.0}, {"date": "2010-03-24", "close": 17.34, "volume": 4488623.0}, {"date": "2010-03-25", "close": 17.18, "volume": 2091042.0}, {"date": "2010-03-26", "close": 17.47, "volume": 2480207.0}, {"date": "2010-03-29", "close": 17.69, "volume": 2139674.0}, {"date": "2010-03-30", "close": 17.39, "volume": 1500552.0}, {"date": "2010-03-31", "close": 17.37, "volume": 2640809.0}, {"date": "2010-04-01", "close": 17.74, "volume": 3684796.0}, {"date": "2010-04-05", "close": 17.89, "volume": 2005921.0}, {"date": "2010-04-06", "close": 17.77, "volume": 1997063.0}, {"date": "2010-04-07", "close": 18.41, "volume": 3483494.0}, {"date": "2010-04-08", "close": 18.37, "volume": 1562298.0}, {"date": "2010-04-09", "close": 18.67, "volume": 2427265.0}, {"date": "2010-04-12", "close": 18.49, "volume": 1451846.0}, {"date": "2010-04-13", "close": 18.22, "volume": 1524526.0}, {"date": "2010-04-14", "close": 18.49, "volume": 1601582.0}, {"date": "2010-04-15", "close": 18.16, "volume": 1646708.0}, {"date": "2010-04-16", "close": 17.94, "volume": 2921341.0}, {"date": "2010-04-19", "close": 17.99, "volume": 1667561.0}, {"date": "2010-04-20", "close": 17.8, "volume": 3512316.0}, {"date": "2010-04-21", "close": 18.0, "volume": 2784540.0}, {"date": "2010-04-22", "close": 18.06, "volume": 3596859.0}, {"date": "2010-04-23", "close": 18.18, "volume": 3112284.0}, {"date": "2010-04-26", "close": 18.2, "volume": 2249473.0}, {"date": "2010-04-27", "close": 18.72, "volume": 2726878.0}, {"date": "2010-04-28", "close": 19.18, "volume": 5321522.0}, {"date": "2010-04-29", "close": 18.95, "volume": 4806121.0}, {"date": "2010-04-30", "close": 19.4, "volume": 3780427.0}, {"date": "2010-05-03", "close": 18.88, "volume": 2744238.0}, {"date": "2010-05-04", "close": 19.05, "volume": 3232248.0}, {"date": "2010-05-05", "close": 18.21, "volume": 8005003.0}, {"date": "2010-05-06", "close": 18.75, "volume": 7375059.0}, {"date": "2010-05-07", "close": 18.11, "volume": 4226296.0}, {"date": "2010-05-10", "close": 17.85, "volume": 4088644.0}, {"date": "2010-05-11", "close": 19.16, "volume": 5785372.0}, {"date": "2010-05-12", "close": 19.66, "volume": 5366490.0}, {"date": "2010-05-13", "close": 19.25, "volume": 3540321.0}, {"date": "2010-05-14", "close": 19.57, "volume": 3603192.0}, {"date": "2010-05-17", "close": 19.0, "volume": 3020387.0}, {"date": "2010-05-18", "close": 18.82, "volume": 2949200.0}, {"date": "2010-05-19", "close": 18.05, "volume": 4368979.0}, {"date": "2010-05-20", "close": 17.74, "volume": 5841084.0}, {"date": "2010-05-21", "close": 17.59, "volume": 2737618.0}, {"date": "2010-05-25", "close": 18.21, "volume": 3115736.0}, {"date": "2010-05-26", "close": 18.02, "volume": 2193318.0}, {"date": "2010-05-27", "close": 18.2, "volume": 3097765.0}, {"date": "2010-05-28", "close": 18.14, "volume": 1916354.0}, {"date": "2010-05-31", "close": 18.32, "volume": 467435.0}, {"date": "2010-06-01", "close": 18.11, "volume": 2106280.0}, {"date": "2010-06-02", "close": 18.1, "volume": 1473359.0}, {"date": "2010-06-03", "close": 17.87, "volume": 2871759.0}, {"date": "2010-06-04", "close": 17.86, "volume": 2011550.0}, {"date": "2010-06-07", "close": 18.2, "volume": 3030315.0}, {"date": "2010-06-08", "close": 18.26, "volume": 3514382.0}, {"date": "2010-06-09", "close": 17.93, "volume": 2114789.0}, {"date": "2010-06-10", "close": 17.95, "volume": 2260239.0}, {"date": "2010-06-11", "close": 18.01, "volume": 2138731.0}, {"date": "2010-06-14", "close": 17.72, "volume": 2570483.0}, {"date": "2010-06-15", "close": 18.1, "volume": 1990966.0}, {"date": "2010-06-16", "close": 18.11, "volume": 2109643.0}, {"date": "2010-06-17", "close": 18.91, "volume": 2961441.0}, {"date": "2010-06-18", "close": 19.11, "volume": 5380212.0}, {"date": "2010-06-21", "close": 18.5, "volume": 2025051.0}, {"date": "2010-06-22", "close": 18.53, "volume": 1288935.0}, {"date": "2010-06-23", "close": 18.92, "volume": 1833281.0}, {"date": "2010-06-24", "close": 18.75, "volume": 1822622.0}, {"date": "2010-06-25", "close": 19.01, "volume": 2011061.0}, {"date": "2010-06-28", "close": 18.64, "volume": 2143347.0}, {"date": "2010-06-29", "close": 18.19, "volume": 2961362.0}, {"date": "2010-06-30", "close": 18.2, "volume": 2403213.0}, {"date": "2010-07-02", "close": 17.3, "volume": 2133079.0}, {"date": "2010-07-05", "close": 17.41, "volume": 429172.0}, {"date": "2010-07-06", "close": 16.87, "volume": 2468177.0}, {"date": "2010-07-07", "close": 16.99, "volume": 2293327.0}, {"date": "2010-07-08", "close": 16.52, "volume": 2297495.0}, {"date": "2010-07-09", "close": 16.73, "volume": 2780123.0}, {"date": "2010-07-12", "close": 16.75, "volume": 1257415.0}, {"date": "2010-07-13", "close": 16.81, "volume": 2085317.0}, {"date": "2010-07-14", "close": 16.74, "volume": 1821928.0}, {"date": "2010-07-15", "close": 16.75, "volume": 2374389.0}, {"date": "2010-07-16", "close": 16.6, "volume": 1529273.0}, {"date": "2010-07-19", "close": 16.32, "volume": 2613784.0}, {"date": "2010-07-20", "close": 16.51, "volume": 4048428.0}, {"date": "2010-07-21", "close": 16.38, "volume": 1465547.0}, {"date": "2010-07-22", "close": 16.99, "volume": 5017026.0}, {"date": "2010-07-23", "close": 17.05, "volume": 2886535.0}, {"date": "2010-07-26", "close": 16.69, "volume": 2506613.0}, {"date": "2010-07-27", "close": 16.41, "volume": 5385580.0}, {"date": "2010-07-28", "close": 16.68, "volume": 6064809.0}, {"date": "2010-07-29", "close": 16.76, "volume": 11863933.0}, {"date": "2010-07-30", "close": 16.87, "volume": 2389042.0}, {"date": "2010-08-03", "close": 15.79, "volume": 26179310.0}, {"date": "2010-08-04", "close": 16.09, "volume": 13610930.0}, {"date": "2010-08-05", "close": 16.09, "volume": 6368995.0}, {"date": "2010-08-06", "close": 16.22, "volume": 5889734.0}, {"date": "2010-08-09", "close": 16.2, "volume": 2886375.0}, {"date": "2010-08-10", "close": 16.13, "volume": 4212352.0}, {"date": "2010-08-11", "close": 15.92, "volume": 4693932.0}, {"date": "2010-08-12", "close": 16.09, "volume": 9209802.0}, {"date": "2010-08-13", "close": 15.81, "volume": 5140432.0}, {"date": "2010-08-16", "close": 15.8, "volume": 4850936.0}, {"date": "2010-08-17", "close": 15.64, "volume": 4326195.0}, {"date": "2010-08-18", "close": 15.92, "volume": 6362502.0}, {"date": "2010-08-19", "close": 16.21, "volume": 9675256.0}, {"date": "2010-08-20", "close": 16.21, "volume": 3954345.0}, {"date": "2010-08-23", "close": 15.95, "volume": 4405239.0}, {"date": "2010-08-24", "close": 16.25, "volume": 10186660.0}, {"date": "2010-08-25", "close": 16.62, "volume": 8420837.0}, {"date": "2010-08-26", "close": 16.98, "volume": 5158167.0}, {"date": "2010-08-27", "close": 17.36, "volume": 4552390.0}, {"date": "2010-08-30", "close": 17.22, "volume": 3427188.0}, {"date": "2010-08-31", "close": 18.03, "volume": 15694977.0}, {"date": "2010-09-01", "close": 17.59, "volume": 7469001.0}, {"date": "2010-09-02", "close": 17.93, "volume": 11167270.0}, {"date": "2010-09-03", "close": 18.12, "volume": 9995045.0}, {"date": "2010-09-07", "close": 17.95, "volume": 5087753.0}, {"date": "2010-09-08", "close": 17.62, "volume": 6356483.0}, {"date": "2010-09-09", "close": 17.23, "volume": 6099026.0}, {"date": "2010-09-10", "close": 17.47, "volume": 6593419.0}, {"date": "2010-09-13", "close": 17.01, "volume": 3470682.0}, {"date": "2010-09-14", "close": 17.54, "volume": 5668446.0}, {"date": "2010-09-15", "close": 18.02, "volume": 16640497.0}, {"date": "2010-09-16", "close": 19.06, "volume": 17550043.0}, {"date": "2010-09-17", "close": 18.93, "volume": 18492003.0}, {"date": "2010-09-20", "close": 19.31, "volume": 11217499.0}, {"date": "2010-09-21", "close": 19.55, "volume": 42047628.0}, {"date": "2010-09-22", "close": 19.45, "volume": 12394687.0}, {"date": "2010-09-23", "close": 19.65, "volume": 7618924.0}, {"date": "2010-09-24", "close": 19.43, "volume": 12211444.0}, {"date": "2010-09-27", "close": 19.24, "volume": 4596703.0}, {"date": "2010-09-28", "close": 19.65, "volume": 7836669.0}, {"date": "2010-09-29", "close": 19.57, "volume": 7602161.0}, {"date": "2010-09-30", "close": 19.3, "volume": 8453429.0}, {"date": "2010-10-01", "close": 19.26, "volume": 4124828.0}, {"date": "2010-10-04", "close": 19.28, "volume": 4119544.0}, {"date": "2010-10-05", "close": 19.79, "volume": 15492169.0}, {"date": "2010-10-06", "close": 19.76, "volume": 11407005.0}, {"date": "2010-10-07", "close": 19.23, "volume": 6742435.0}, {"date": "2010-10-08", "close": 19.25, "volume": 5842783.0}, {"date": "2010-10-12", "close": 19.15, "volume": 6618581.0}, {"date": "2010-10-13", "close": 19.75, "volume": 12639833.0}, {"date": "2010-10-14", "close": 19.46, "volume": 6774022.0}, {"date": "2010-10-15", "close": 19.2, "volume": 4949259.0}, {"date": "2010-10-18", "close": 19.02, "volume": 3727795.0}, {"date": "2010-10-19", "close": 18.28, "volume": 7928301.0}, {"date": "2010-10-20", "close": 18.59, "volume": 6078472.0}, {"date": "2010-10-21", "close": 17.96, "volume": 5249528.0}, {"date": "2010-10-22", "close": 18.06, "volume": 3768285.0}, {"date": "2010-10-25", "close": 18.07, "volume": 2798675.0}, {"date": "2010-10-26", "close": 18.08, "volume": 2821604.0}, {"date": "2010-10-27", "close": 17.61, "volume": 5893011.0}, {"date": "2010-10-28", "close": 18.17, "volume": 5429330.0}, {"date": "2010-10-29", "close": 18.35, "volume": 3089603.0}, {"date": "2010-11-01", "close": 18.18, "volume": 2734305.0}, {"date": "2010-11-02", "close": 18.13, "volume": 2683165.0}, {"date": "2010-11-03", "close": 17.93, "volume": 4144618.0}, {"date": "2010-11-04", "close": 18.83, "volume": 5895044.0}, {"date": "2010-11-05", "close": 18.82, "volume": 4140962.0}, {"date": "2010-11-08", "close": 19.25, "volume": 3866403.0}, {"date": "2010-11-09", "close": 18.63, "volume": 5456663.0}, {"date": "2010-11-10", "close": 18.72, "volume": 4283394.0}, {"date": "2010-11-11", "close": 18.71, "volume": 2821464.0}, {"date": "2010-11-12", "close": 18.46, "volume": 4209066.0}, {"date": "2010-11-15", "close": 18.14, "volume": 2992985.0}, {"date": "2010-11-16", "close": 17.8, "volume": 5367740.0}, {"date": "2010-11-17", "close": 17.87, "volume": 2520221.0}, {"date": "2010-11-18", "close": 18.2, "volume": 1970732.0}, {"date": "2010-11-19", "close": 18.23, "volume": 3184142.0}, {"date": "2010-11-22", "close": 18.43, "volume": 2916848.0}, {"date": "2010-11-23", "close": 18.41, "volume": 3781811.0}, {"date": "2010-11-24", "close": 18.3, "volume": 2692928.0}, {"date": "2010-11-25", "close": 18.28, "volume": 475855.0}, {"date": "2010-11-26", "close": 18.16, "volume": 1683441.0}, {"date": "2010-11-29", "close": 17.65, "volume": 3321469.0}, {"date": "2010-11-30", "close": 17.86, "volume": 8933649.0}, {"date": "2010-12-01", "close": 18.13, "volume": 5594712.0}, {"date": "2010-12-02", "close": 18.24, "volume": 3382368.0}, {"date": "2010-12-03", "close": 18.79, "volume": 4483607.0}, {"date": "2010-12-06", "close": 19.37, "volume": 5003439.0}, {"date": "2010-12-07", "close": 18.84, "volume": 5142372.0}, {"date": "2010-12-08", "close": 18.44, "volume": 4407492.0}, {"date": "2010-12-09", "close": 18.61, "volume": 3126792.0}, {"date": "2010-12-10", "close": 18.6, "volume": 6004293.0}, {"date": "2010-12-13", "close": 18.46, "volume": 6178246.0}, {"date": "2010-12-14", "close": 18.63, "volume": 3951113.0}, {"date": "2010-12-15", "close": 18.54, "volume": 3675578.0}, {"date": "2010-12-16", "close": 18.41, "volume": 3840854.0}, {"date": "2010-12-17", "close": 18.7, "volume": 11627110.0}, {"date": "2010-12-20", "close": 18.66, "volume": 2088398.0}, {"date": "2010-12-21", "close": 18.69, "volume": 2719274.0}, {"date": "2010-12-22", "close": 18.62, "volume": 2061568.0}, {"date": "2010-12-23", "close": 18.68, "volume": 1933318.0}, {"date": "2010-12-24", "close": 18.78, "volume": 187878.0}, {"date": "2010-12-29", "close": 18.98, "volume": 1495086.0}, {"date": "2010-12-30", "close": 18.83, "volume": 1450502.0}, {"date": "2010-12-31", "close": 18.91, "volume": 1104856.0}, {"date": "2011-01-04", "close": 18.14, "volume": 5485028.0}, {"date": "2011-01-05", "close": 17.74, "volume": 4305234.0}, {"date": "2011-01-06", "close": 17.41, "volume": 3963029.0}, {"date": "2011-01-07", "close": 17.35, "volume": 4650853.0}, {"date": "2011-01-10", "close": 17.21, "volume": 4041668.0}, {"date": "2011-01-11", "close": 17.52, "volume": 4397629.0}, {"date": "2011-01-12", "close": 17.57, "volume": 4226698.0}, {"date": "2011-01-13", "close": 17.05, "volume": 4287633.0}, {"date": "2011-01-14", "close": 16.62, "volume": 3918200.0}, {"date": "2011-01-17", "close": 16.63, "volume": 1100666.0}, {"date": "2011-01-18", "close": 16.7, "volume": 3262762.0}, {"date": "2011-01-19", "close": 16.88, "volume": 3666591.0}, {"date": "2011-01-20", "close": 16.98, "volume": 7236942.0}, {"date": "2011-01-21", "close": 16.75, "volume": 8227204.0}, {"date": "2011-01-24", "close": 16.53, "volume": 3747606.0}, {"date": "2011-01-25", "close": 16.25, "volume": 6204280.0}, {"date": "2011-01-26", "close": 17.09, "volume": 6798160.0}, {"date": "2011-01-27", "close": 16.61, "volume": 4301329.0}, {"date": "2011-01-28", "close": 16.99, "volume": 6128583.0}, {"date": "2011-01-31", "close": 16.64, "volume": 3413661.0}, {"date": "2011-02-01", "close": 16.83, "volume": 4307933.0}, {"date": "2011-02-02", "close": 16.78, "volume": 2227550.0}, {"date": "2011-02-03", "close": 17.19, "volume": 5571355.0}, {"date": "2011-02-04", "close": 16.75, "volume": 8445918.0}, {"date": "2011-02-07", "close": 16.65, "volume": 3834177.0}, {"date": "2011-02-08", "close": 17.1, "volume": 4484997.0}, {"date": "2011-02-09", "close": 16.62, "volume": 4898956.0}, {"date": "2011-02-10", "close": 16.51, "volume": 4965651.0}, {"date": "2011-02-11", "close": 16.2, "volume": 4695499.0}, {"date": "2011-02-14", "close": 16.3, "volume": 3485874.0}, {"date": "2011-02-15", "close": 16.49, "volume": 4209816.0}, {"date": "2011-02-16", "close": 16.76, "volume": 3964221.0}, {"date": "2011-02-17", "close": 16.37, "volume": 9802097.0}, {"date": "2011-02-18", "close": 16.25, "volume": 7064447.0}, {"date": "2011-02-22", "close": 15.35, "volume": 9200192.0}, {"date": "2011-02-23", "close": 15.7, "volume": 7318896.0}, {"date": "2011-02-24", "close": 15.33, "volume": 6169704.0}, {"date": "2011-02-25", "close": 15.68, "volume": 3753201.0}, {"date": "2011-02-28", "close": 15.4, "volume": 5815252.0}, {"date": "2011-03-01", "close": 15.43, "volume": 7890494.0}, {"date": "2011-03-02", "close": 15.19, "volume": 6924441.0}, {"date": "2011-03-03", "close": 15.19, "volume": 7411289.0}, {"date": "2011-03-04", "close": 15.18, "volume": 5181866.0}, {"date": "2011-03-07", "close": 15.36, "volume": 5006535.0}, {"date": "2011-03-08", "close": 15.08, "volume": 2744193.0}, {"date": "2011-03-09", "close": 14.88, "volume": 4246610.0}, {"date": "2011-03-10", "close": 14.61, "volume": 3843736.0}, {"date": "2011-03-11", "close": 14.94, "volume": 2289822.0}, {"date": "2011-03-14", "close": 14.8, "volume": 2278996.0}, {"date": "2011-03-15", "close": 14.52, "volume": 3256569.0}, {"date": "2011-03-16", "close": 14.29, "volume": 7610344.0}, {"date": "2011-03-17", "close": 14.34, "volume": 4123279.0}, {"date": "2011-03-18", "close": 14.51, "volume": 7689488.0}, {"date": "2011-03-21", "close": 15.04, "volume": 5365508.0}, {"date": "2011-03-22", "close": 15.54, "volume": 6641989.0}, {"date": "2011-03-23", "close": 16.09, "volume": 6489919.0}, {"date": "2011-03-24", "close": 16.05, "volume": 9028494.0}, {"date": "2011-03-25", "close": 15.76, "volume": 2887826.0}, {"date": "2011-03-28", "close": 15.21, "volume": 4214168.0}, {"date": "2011-03-29", "close": 14.94, "volume": 7152073.0}, {"date": "2011-03-30", "close": 15.35, "volume": 5581914.0}, {"date": "2011-03-31", "close": 15.28, "volume": 4402076.0}, {"date": "2011-04-01", "close": 14.78, "volume": 5298434.0}, {"date": "2011-04-04", "close": 14.87, "volume": 2586362.0}, {"date": "2011-04-05", "close": 15.68, "volume": 6068354.0}, {"date": "2011-04-06", "close": 15.73, "volume": 4021443.0}, {"date": "2011-04-07", "close": 15.66, "volume": 3204467.0}, {"date": "2011-04-08", "close": 15.9, "volume": 7265864.0}, {"date": "2011-04-11", "close": 15.37, "volume": 5845249.0}, {"date": "2011-04-12", "close": 15.09, "volume": 5949141.0}, {"date": "2011-04-13", "close": 14.92, "volume": 10815382.0}, {"date": "2011-04-14", "close": 15.08, "volume": 4508961.0}, {"date": "2011-04-15", "close": 15.04, "volume": 17117774.0}, {"date": "2011-04-18", "close": 14.67, "volume": 5143661.0}, {"date": "2011-04-19", "close": 14.53, "volume": 6735529.0}, {"date": "2011-04-20", "close": 14.63, "volume": 3539558.0}, {"date": "2011-04-21", "close": 14.63, "volume": 2979559.0}, {"date": "2011-04-25", "close": 14.52, "volume": 3765033.0}, {"date": "2011-04-26", "close": 14.49, "volume": 3414194.0}, {"date": "2011-04-27", "close": 14.9, "volume": 6789656.0}, {"date": "2011-04-28", "close": 14.9, "volume": 5884369.0}, {"date": "2011-04-29", "close": 15.0, "volume": 2656159.0}, {"date": "2011-05-02", "close": 14.63, "volume": 5869386.0}, {"date": "2011-05-03", "close": 14.19, "volume": 4693182.0}, {"date": "2011-05-04", "close": 14.88, "volume": 6799104.0}, {"date": "2011-05-05", "close": 14.29, "volume": 5873564.0}, {"date": "2011-05-06", "close": 14.54, "volume": 5542805.0}, {"date": "2011-05-09", "close": 14.49, "volume": 2567672.0}, {"date": "2011-05-10", "close": 14.45, "volume": 3067287.0}, {"date": "2011-05-11", "close": 13.97, "volume": 4260594.0}, {"date": "2011-05-12", "close": 13.89, "volume": 4210636.0}, {"date": "2011-05-13", "close": 13.81, "volume": 4198970.0}, {"date": "2011-05-16", "close": 13.87, "volume": 3332771.0}, {"date": "2011-05-17", "close": 14.23, "volume": 3834412.0}, {"date": "2011-05-18", "close": 14.4, "volume": 3534668.0}, {"date": "2011-05-19", "close": 14.41, "volume": 4497519.0}, {"date": "2011-05-20", "close": 14.55, "volume": 3876448.0}, {"date": "2011-05-24", "close": 14.83, "volume": 2954263.0}, {"date": "2011-05-25", "close": 14.99, "volume": 4297178.0}, {"date": "2011-05-26", "close": 15.02, "volume": 3059390.0}, {"date": "2011-05-27", "close": 15.76, "volume": 14649732.0}, {"date": "2011-05-30", "close": 15.7, "volume": 1357155.0}, {"date": "2011-05-31", "close": 15.22, "volume": 9018504.0}, {"date": "2011-06-01", "close": 15.33, "volume": 4657058.0}, {"date": "2011-06-02", "close": 15.38, "volume": 5162777.0}, {"date": "2011-06-03", "close": 15.57, "volume": 5353339.0}, {"date": "2011-06-06", "close": 15.29, "volume": 2773915.0}, {"date": "2011-06-07", "close": 15.07, "volume": 2782684.0}, {"date": "2011-06-08", "close": 14.77, "volume": 6266674.0}, {"date": "2011-06-09", "close": 15.25, "volume": 6104205.0}, {"date": "2011-06-10", "close": 15.15, "volume": 3676636.0}, {"date": "2011-06-13", "close": 15.14, "volume": 4150954.0}, {"date": "2011-06-14", "close": 14.94, "volume": 3659519.0}, {"date": "2011-06-15", "close": 15.11, "volume": 4941782.0}, {"date": "2011-06-16", "close": 14.64, "volume": 8978953.0}, {"date": "2011-06-17", "close": 14.73, "volume": 5535320.0}, {"date": "2011-06-20", "close": 14.58, "volume": 1958028.0}, {"date": "2011-06-21", "close": 14.94, "volume": 4061190.0}, {"date": "2011-06-22", "close": 15.31, "volume": 7877504.0}, {"date": "2011-06-23", "close": 15.17, "volume": 3285491.0}, {"date": "2011-06-24", "close": 14.94, "volume": 2432193.0}, {"date": "2011-06-27", "close": 15.05, "volume": 2204922.0}, {"date": "2011-06-28", "close": 14.89, "volume": 2590303.0}, {"date": "2011-06-29", "close": 15.03, "volume": 3072888.0}, {"date": "2011-06-30", "close": 15.23, "volume": 3021562.0}, {"date": "2011-07-04", "close": 15.39, "volume": 1094541.0}, {"date": "2011-07-05", "close": 15.91, "volume": 8667541.0}, {"date": "2011-07-06", "close": 16.07, "volume": 3204886.0}, {"date": "2011-07-07", "close": 15.93, "volume": 3752979.0}, {"date": "2011-07-08", "close": 16.02, "volume": 3267861.0}, {"date": "2011-07-11", "close": 15.77, "volume": 3342570.0}, {"date": "2011-07-12", "close": 16.17, "volume": 4489273.0}, {"date": "2011-07-13", "close": 16.38, "volume": 5882493.0}, {"date": "2011-07-14", "close": 16.37, "volume": 7928744.0}, {"date": "2011-07-15", "close": 16.56, "volume": 6170573.0}, {"date": "2011-07-18", "close": 16.96, "volume": 3752320.0}, {"date": "2011-07-19", "close": 16.56, "volume": 7464270.0}, {"date": "2011-07-20", "close": 16.57, "volume": 2864590.0}, {"date": "2011-07-21", "close": 16.39, "volume": 4028046.0}, {"date": "2011-07-22", "close": 16.69, "volume": 1670510.0}, {"date": "2011-07-25", "close": 16.42, "volume": 3666030.0}, {"date": "2011-07-26", "close": 16.34, "volume": 4945344.0}, {"date": "2011-07-27", "close": 15.83, "volume": 5874336.0}, {"date": "2011-07-28", "close": 15.95, "volume": 3804044.0}, {"date": "2011-07-29", "close": 15.6, "volume": 3105578.0}, {"date": "2011-08-02", "close": 16.13, "volume": 3590606.0}, {"date": "2011-08-03", "close": 16.33, "volume": 8487781.0}, {"date": "2011-08-04", "close": 15.5, "volume": 7944807.0}, {"date": "2011-08-05", "close": 15.36, "volume": 5707089.0}, {"date": "2011-08-08", "close": 15.28, "volume": 6455247.0}, {"date": "2011-08-09", "close": 15.6, "volume": 8570831.0}, {"date": "2011-08-10", "close": 16.31, "volume": 7395984.0}, {"date": "2011-08-11", "close": 15.5, "volume": 11260005.0}, {"date": "2011-08-12", "close": 15.49, "volume": 3131882.0}, {"date": "2011-08-15", "close": 16.12, "volume": 4102888.0}, {"date": "2011-08-16", "close": 15.98, "volume": 3853551.0}, {"date": "2011-08-17", "close": 16.45, "volume": 5981136.0}, {"date": "2011-08-18", "close": 16.22, "volume": 5797419.0}, {"date": "2011-08-19", "close": 16.64, "volume": 9502824.0}, {"date": "2011-08-22", "close": 17.49, "volume": 5577349.0}, {"date": "2011-08-23", "close": 16.93, "volume": 5171223.0}, {"date": "2011-08-24", "close": 16.55, "volume": 4351863.0}, {"date": "2011-08-25", "close": 16.85, "volume": 4161082.0}, {"date": "2011-08-26", "close": 17.35, "volume": 3563175.0}, {"date": "2011-08-29", "close": 16.99, "volume": 4173449.0}, {"date": "2011-08-30", "close": 17.11, "volume": 5100404.0}, {"date": "2011-08-31", "close": 17.03, "volume": 4928799.0}, {"date": "2011-09-01", "close": 16.84, "volume": 6305657.0}, {"date": "2011-09-02", "close": 17.34, "volume": 5139220.0}, {"date": "2011-09-06", "close": 17.58, "volume": 6614018.0}, {"date": "2011-09-07", "close": 17.58, "volume": 4172057.0}, {"date": "2011-09-08", "close": 18.01, "volume": 3755520.0}, {"date": "2011-09-09", "close": 17.87, "volume": 4085361.0}, {"date": "2011-09-12", "close": 17.0, "volume": 3940254.0}, {"date": "2011-09-13", "close": 16.84, "volume": 4789625.0}, {"date": "2011-09-14", "close": 16.72, "volume": 3639505.0}, {"date": "2011-09-15", "close": 16.78, "volume": 4369499.0}, {"date": "2011-09-16", "close": 16.99, "volume": 7698859.0}, {"date": "2011-09-19", "close": 16.87, "volume": 2375767.0}, {"date": "2011-09-20", "close": 17.6, "volume": 4072246.0}, {"date": "2011-09-21", "close": 17.07, "volume": 4477117.0}, {"date": "2011-09-22", "close": 16.29, "volume": 10505352.0}, {"date": "2011-09-23", "close": 15.67, "volume": 6765630.0}, {"date": "2011-09-26", "close": 15.76, "volume": 6129645.0}, {"date": "2011-09-27", "close": 15.28, "volume": 5829029.0}, {"date": "2011-09-28", "close": 14.9, "volume": 4597379.0}, {"date": "2011-09-29", "close": 15.0, "volume": 5566069.0}, {"date": "2011-09-30", "close": 15.57, "volume": 3476066.0}, {"date": "2011-10-03", "close": 14.91, "volume": 4106277.0}, {"date": "2011-10-04", "close": 14.26, "volume": 5739166.0}, {"date": "2011-10-05", "close": 14.28, "volume": 5196683.0}, {"date": "2011-10-06", "close": 14.7, "volume": 4807909.0}, {"date": "2011-10-07", "close": 14.16, "volume": 2919125.0}, {"date": "2011-10-11", "close": 14.61, "volume": 6654900.0}, {"date": "2011-10-12", "close": 14.65, "volume": 2742182.0}, {"date": "2011-10-13", "close": 14.51, "volume": 2584069.0}, {"date": "2011-10-14", "close": 14.82, "volume": 5644782.0}, {"date": "2011-10-17", "close": 14.64, "volume": 1596190.0}, {"date": "2011-10-18", "close": 14.78, "volume": 3334370.0}, {"date": "2011-10-19", "close": 13.8, "volume": 2984910.0}, {"date": "2011-10-20", "close": 13.77, "volume": 4663921.0}, {"date": "2011-10-21", "close": 13.83, "volume": 5456771.0}, {"date": "2011-10-24", "close": 14.24, "volume": 2915783.0}, {"date": "2011-10-25", "close": 14.64, "volume": 3974320.0}, {"date": "2011-10-26", "close": 14.55, "volume": 3781917.0}, {"date": "2011-10-27", "close": 14.76, "volume": 5020897.0}, {"date": "2011-10-28", "close": 14.64, "volume": 3211883.0}, {"date": "2011-10-31", "close": 14.21, "volume": 2720866.0}, {"date": "2011-11-01", "close": 14.73, "volume": 6023386.0}, {"date": "2011-11-02", "close": 14.63, "volume": 4939554.0}, {"date": "2011-11-03", "close": 14.65, "volume": 4010173.0}, {"date": "2011-11-04", "close": 14.56, "volume": 5228007.0}, {"date": "2011-11-07", "close": 15.04, "volume": 5088030.0}, {"date": "2011-11-08", "close": 14.74, "volume": 6463808.0}, {"date": "2011-11-09", "close": 14.4, "volume": 6141370.0}, {"date": "2011-11-10", "close": 14.06, "volume": 4447635.0}, {"date": "2011-11-11", "close": 14.42, "volume": 3594023.0}, {"date": "2011-11-14", "close": 14.27, "volume": 2440353.0}, {"date": "2011-11-15", "close": 14.26, "volume": 2603928.0}, {"date": "2011-11-16", "close": 14.04, "volume": 2913466.0}, {"date": "2011-11-17", "close": 13.43, "volume": 3788095.0}, {"date": "2011-11-18", "close": 13.17, "volume": 3970509.0}, {"date": "2011-11-21", "close": 12.87, "volume": 5557309.0}, {"date": "2011-11-22", "close": 13.62, "volume": 8185294.0}, {"date": "2011-11-23", "close": 13.6, "volume": 5951432.0}, {"date": "2011-11-24", "close": 13.45, "volume": 853612.0}, {"date": "2011-11-25", "close": 13.38, "volume": 3787640.0}, {"date": "2011-11-28", "close": 13.54, "volume": 2250080.0}, {"date": "2011-11-29", "close": 13.45, "volume": 6967799.0}, {"date": "2011-11-30", "close": 14.36, "volume": 4810061.0}, {"date": "2011-12-01", "close": 14.13, "volume": 3653854.0}, {"date": "2011-12-02", "close": 13.98, "volume": 5672675.0}, {"date": "2011-12-05", "close": 13.84, "volume": 5096887.0}, {"date": "2011-12-06", "close": 13.96, "volume": 3886771.0}, {"date": "2011-12-07", "close": 14.0, "volume": 4021983.0}, {"date": "2011-12-08", "close": 13.49, "volume": 4102381.0}, {"date": "2011-12-09", "close": 13.61, "volume": 2427182.0}, {"date": "2011-12-12", "close": 13.04, "volume": 4839785.0}, {"date": "2011-12-13", "close": 12.52, "volume": 3884638.0}, {"date": "2011-12-14", "close": 12.3, "volume": 5182953.0}, {"date": "2011-12-15", "close": 12.13, "volume": 3176688.0}, {"date": "2011-12-16", "close": 12.49, "volume": 5805960.0}, {"date": "2011-12-19", "close": 12.08, "volume": 2607504.0}, {"date": "2011-12-20", "close": 12.19, "volume": 7546036.0}, {"date": "2011-12-21", "close": 12.11, "volume": 4073650.0}, {"date": "2011-12-22", "close": 12.12, "volume": 2300518.0}, {"date": "2011-12-23", "close": 12.01, "volume": 1784088.0}, {"date": "2011-12-28", "close": 11.38, "volume": 1869708.0}, {"date": "2011-12-29", "close": 11.54, "volume": 2076764.0}, {"date": "2011-12-30", "close": 11.63, "volume": 2107701.0}, {"date": "2012-01-03", "close": 12.42, "volume": 3976220.0}, {"date": "2012-01-04", "close": 12.38, "volume": 3293938.0}, {"date": "2012-01-05", "close": 12.41, "volume": 3224642.0}, {"date": "2012-01-06", "close": 12.67, "volume": 3490744.0}, {"date": "2012-01-09", "close": 12.81, "volume": 4954941.0}, {"date": "2012-01-10", "close": 13.02, "volume": 2572711.0}, {"date": "2012-01-11", "close": 13.08, "volume": 2750390.0}, {"date": "2012-01-12", "close": 13.08, "volume": 6309420.0}, {"date": "2012-01-13", "close": 12.91, "volume": 2059233.0}, {"date": "2012-01-16", "close": 13.2, "volume": 773466.0}, {"date": "2012-01-17", "close": 10.39, "volume": 27534249.0}, {"date": "2012-01-18", "close": 10.54, "volume": 14149151.0}, {"date": "2012-01-19", "close": 10.17, "volume": 10834200.0}, {"date": "2012-01-20", "close": 10.36, "volume": 10972792.0}, {"date": "2012-01-23", "close": 10.75, "volume": 6945981.0}, {"date": "2012-01-24", "close": 10.71, "volume": 6569161.0}, {"date": "2012-01-25", "close": 11.3, "volume": 18189675.0}, {"date": "2012-01-26", "close": 11.48, "volume": 7224353.0}, {"date": "2012-01-27", "close": 11.67, "volume": 7903014.0}, {"date": "2012-01-30", "close": 11.41, "volume": 5916573.0}, {"date": "2012-01-31", "close": 11.33, "volume": 6500421.0}, {"date": "2012-02-01", "close": 11.25, "volume": 3536896.0}, {"date": "2012-02-02", "close": 11.33, "volume": 6983234.0}, {"date": "2012-02-03", "close": 11.14, "volume": 7897170.0}, {"date": "2012-02-06", "close": 11.09, "volume": 3645451.0}, {"date": "2012-02-07", "close": 11.02, "volume": 6062524.0}, {"date": "2012-02-08", "close": 11.06, "volume": 3154409.0}, {"date": "2012-02-09", "close": 10.93, "volume": 4632908.0}, {"date": "2012-02-10", "close": 10.79, "volume": 3493385.0}, {"date": "2012-02-13", "close": 10.44, "volume": 3838671.0}, {"date": "2012-02-14", "close": 10.35, "volume": 3715158.0}, {"date": "2012-02-15", "close": 10.35, "volume": 2704274.0}, {"date": "2012-02-16", "close": 11.07, "volume": 7244404.0}, {"date": "2012-02-17", "close": 10.87, "volume": 3518758.0}, {"date": "2012-02-21", "close": 11.3, "volume": 3956499.0}, {"date": "2012-02-22", "close": 11.5, "volume": 5506491.0}, {"date": "2012-02-23", "close": 11.42, "volume": 3211506.0}, {"date": "2012-02-24", "close": 11.18, "volume": 2443703.0}, {"date": "2012-02-27", "close": 11.16, "volume": 1847468.0}, {"date": "2012-02-28", "close": 11.36, "volume": 3507612.0}, {"date": "2012-02-29", "close": 10.95, "volume": 5881535.0}, {"date": "2012-03-01", "close": 11.12, "volume": 3006857.0}, {"date": "2012-03-02", "close": 10.78, "volume": 2451669.0}, {"date": "2012-03-05", "close": 10.57, "volume": 2471388.0}, {"date": "2012-03-06", "close": 10.56, "volume": 4358716.0}, {"date": "2012-03-07", "close": 10.67, "volume": 3453163.0}, {"date": "2012-03-08", "close": 10.84, "volume": 2198767.0}, {"date": "2012-03-09", "close": 11.0, "volume": 2564161.0}, {"date": "2012-03-12", "close": 10.82, "volume": 2462191.0}, {"date": "2012-03-13", "close": 10.4, "volume": 4318161.0}, {"date": "2012-03-14", "close": 9.8, "volume": 9154015.0}, {"date": "2012-03-15", "close": 9.84, "volume": 5369767.0}, {"date": "2012-03-16", "close": 9.9, "volume": 9055940.0}, {"date": "2012-03-19", "close": 9.78, "volume": 3826287.0}, {"date": "2012-03-20", "close": 10.1, "volume": 5168127.0}, {"date": "2012-03-21", "close": 9.97, "volume": 2254547.0}, {"date": "2012-03-22", "close": 9.94, "volume": 2847376.0}, {"date": "2012-03-23", "close": 10.05, "volume": 3344868.0}, {"date": "2012-03-26", "close": 10.1, "volume": 3449052.0}, {"date": "2012-03-27", "close": 9.84, "volume": 3274368.0}, {"date": "2012-03-28", "close": 9.67, "volume": 2752568.0}, {"date": "2012-03-29", "close": 9.63, "volume": 4967245.0}, {"date": "2012-03-30", "close": 9.75, "volume": 3008993.0}, {"date": "2012-04-02", "close": 9.92, "volume": 2277665.0}, {"date": "2012-04-03", "close": 9.56, "volume": 6336258.0}, {"date": "2012-04-04", "close": 9.17, "volume": 5231446.0}, {"date": "2012-04-05", "close": 9.15, "volume": 2238828.0}, {"date": "2012-04-09", "close": 9.23, "volume": 1781232.0}, {"date": "2012-04-10", "close": 9.4, "volume": 3276110.0}, {"date": "2012-04-11", "close": 9.21, "volume": 2205255.0}, {"date": "2012-04-12", "close": 9.48, "volume": 4021203.0}, {"date": "2012-04-13", "close": 9.49, "volume": 3286028.0}, {"date": "2012-04-16", "close": 9.35, "volume": 2438051.0}, {"date": "2012-04-17", "close": 9.35, "volume": 2665465.0}, {"date": "2012-04-18", "close": 9.12, "volume": 2202925.0}, {"date": "2012-04-19", "close": 9.12, "volume": 2181063.0}, {"date": "2012-04-20", "close": 9.01, "volume": 2005402.0}, {"date": "2012-04-23", "close": 8.81, "volume": 4782459.0}, {"date": "2012-04-24", "close": 8.72, "volume": 2831382.0}, {"date": "2012-04-25", "close": 8.89, "volume": 2847198.0}, {"date": "2012-04-26", "close": 8.76, "volume": 4024136.0}, {"date": "2012-04-27", "close": 8.89, "volume": 7856628.0}, {"date": "2012-04-30", "close": 8.85, "volume": 2638792.0}, {"date": "2012-05-01", "close": 8.86, "volume": 1790302.0}, {"date": "2012-05-02", "close": 8.76, "volume": 1721007.0}, {"date": "2012-05-03", "close": 8.44, "volume": 2991716.0}, {"date": "2012-05-04", "close": 8.34, "volume": 2299750.0}, {"date": "2012-05-07", "close": 8.26, "volume": 2070695.0}, {"date": "2012-05-08", "close": 7.75, "volume": 6584048.0}, {"date": "2012-05-09", "close": 7.67, "volume": 8953697.0}, {"date": "2012-05-10", "close": 7.9, "volume": 4436242.0}, {"date": "2012-05-11", "close": 7.91, "volume": 2186262.0}, {"date": "2012-05-14", "close": 7.73, "volume": 2781799.0}, {"date": "2012-05-15", "close": 7.36, "volume": 3259137.0}, {"date": "2012-05-16", "close": 7.42, "volume": 3381200.0}, {"date": "2012-05-17", "close": 7.9, "volume": 16189490.0}, {"date": "2012-05-18", "close": 7.83, "volume": 3943868.0}, {"date": "2012-05-22", "close": 8.17, "volume": 3496705.0}, {"date": "2012-05-23", "close": 8.48, "volume": 3579802.0}, {"date": "2012-05-24", "close": 8.65, "volume": 3556750.0}, {"date": "2012-05-25", "close": 8.52, "volume": 2063286.0}, {"date": "2012-05-28", "close": 8.42, "volume": 301955.0}, {"date": "2012-05-29", "close": 8.28, "volume": 1777967.0}, {"date": "2012-05-30", "close": 8.39, "volume": 2620400.0}, {"date": "2012-05-31", "close": 8.29, "volume": 3503627.0}, {"date": "2012-06-01", "close": 8.88, "volume": 3232896.0}, {"date": "2012-06-04", "close": 8.91, "volume": 2148820.0}, {"date": "2012-06-05", "close": 9.03, "volume": 2234848.0}, {"date": "2012-06-06", "close": 8.84, "volume": 5145978.0}, {"date": "2012-06-07", "close": 8.3, "volume": 4395373.0}, {"date": "2012-06-08", "close": 8.51, "volume": 1975850.0}, {"date": "2012-06-11", "close": 8.48, "volume": 1448228.0}, {"date": "2012-06-12", "close": 8.57, "volume": 3298244.0}, {"date": "2012-06-13", "close": 8.45, "volume": 3658602.0}, {"date": "2012-06-14", "close": 8.92, "volume": 5484970.0}, {"date": "2012-06-15", "close": 9.05, "volume": 6176651.0}, {"date": "2012-06-18", "close": 9.39, "volume": 2119602.0}, {"date": "2012-06-19", "close": 9.34, "volume": 1735863.0}, {"date": "2012-06-20", "close": 9.08, "volume": 2882173.0}, {"date": "2012-06-21", "close": 8.63, "volume": 1717012.0}, {"date": "2012-06-22", "close": 8.45, "volume": 2004908.0}, {"date": "2012-06-25", "close": 8.66, "volume": 1600916.0}, {"date": "2012-06-26", "close": 8.47, "volume": 1475156.0}, {"date": "2012-06-27", "close": 8.48, "volume": 1216854.0}, {"date": "2012-06-28", "close": 8.15, "volume": 2419547.0}, {"date": "2012-06-29", "close": 8.31, "volume": 3500299.0}, {"date": "2012-07-03", "close": 9.0, "volume": 3118169.0}, {"date": "2012-07-04", "close": 9.14, "volume": 922587.0}, {"date": "2012-07-05", "close": 8.81, "volume": 1940775.0}, {"date": "2012-07-06", "close": 8.41, "volume": 4954936.0}, {"date": "2012-07-09", "close": 8.45, "volume": 1788200.0}, {"date": "2012-07-10", "close": 8.04, "volume": 2699300.0}, {"date": "2012-07-11", "close": 8.0, "volume": 2245627.0}, {"date": "2012-07-12", "close": 8.04, "volume": 1871539.0}, {"date": "2012-07-13", "close": 8.51, "volume": 3351286.0}, {"date": "2012-07-16", "close": 8.45, "volume": 6036648.0}, {"date": "2012-07-17", "close": 8.13, "volume": 2289599.0}, {"date": "2012-07-18", "close": 7.97, "volume": 1767004.0}, {"date": "2012-07-19", "close": 8.07, "volume": 7724257.0}, {"date": "2012-07-20", "close": 8.16, "volume": 1879126.0}, {"date": "2012-07-23", "close": 8.03, "volume": 2195459.0}, {"date": "2012-07-24", "close": 7.9, "volume": 2826814.0}, {"date": "2012-07-25", "close": 8.21, "volume": 5158654.0}, {"date": "2012-07-26", "close": 8.49, "volume": 3964395.0}, {"date": "2012-07-27", "close": 8.54, "volume": 5385239.0}, {"date": "2012-07-30", "close": 8.53, "volume": 2107430.0}, {"date": "2012-07-31", "close": 8.38, "volume": 2340344.0}, {"date": "2012-08-01", "close": 8.01, "volume": 8651818.0}, {"date": "2012-08-02", "close": 7.56, "volume": 7759466.0}, {"date": "2012-08-03", "close": 7.75, "volume": 6086580.0}, {"date": "2012-08-07", "close": 7.84, "volume": 7226813.0}, {"date": "2012-08-08", "close": 7.77, "volume": 4981049.0}, {"date": "2012-08-09", "close": 7.97, "volume": 6722235.0}, {"date": "2012-08-10", "close": 8.17, "volume": 2765020.0}, {"date": "2012-08-13", "close": 8.0, "volume": 4069233.0}, {"date": "2012-08-14", "close": 7.95, "volume": 3201638.0}, {"date": "2012-08-15", "close": 8.04, "volume": 2320871.0}, {"date": "2012-08-16", "close": 8.25, "volume": 3265461.0}, {"date": "2012-08-17", "close": 8.23, "volume": 1565551.0}, {"date": "2012-08-20", "close": 8.31, "volume": 1594853.0}, {"date": "2012-08-21", "close": 8.39, "volume": 3132169.0}, {"date": "2012-08-22", "close": 8.72, "volume": 3815446.0}, {"date": "2012-08-23", "close": 8.78, "volume": 6149431.0}, {"date": "2012-08-24", "close": 8.93, "volume": 3444272.0}, {"date": "2012-08-27", "close": 8.77, "volume": 1487018.0}, {"date": "2012-08-28", "close": 8.68, "volume": 2534151.0}, {"date": "2012-08-29", "close": 8.54, "volume": 2144112.0}, {"date": "2012-08-30", "close": 8.45, "volume": 2048028.0}, {"date": "2012-08-31", "close": 8.76, "volume": 3425098.0}, {"date": "2012-09-04", "close": 8.72, "volume": 6448360.0}, {"date": "2012-09-05", "close": 8.76, "volume": 1347441.0}, {"date": "2012-09-06", "close": 8.96, "volume": 3428286.0}, {"date": "2012-09-07", "close": 9.46, "volume": 4427669.0}, {"date": "2012-09-10", "close": 9.22, "volume": 2351109.0}, {"date": "2012-09-11", "close": 9.19, "volume": 2203735.0}, {"date": "2012-09-12", "close": 9.33, "volume": 4435387.0}, {"date": "2012-09-13", "close": 9.58, "volume": 4475921.0}, {"date": "2012-09-14", "close": 9.98, "volume": 6906274.0}, {"date": "2012-09-17", "close": 9.93, "volume": 3721858.0}, {"date": "2012-09-18", "close": 9.96, "volume": 7290276.0}, {"date": "2012-09-19", "close": 10.08, "volume": 3721417.0}, {"date": "2012-09-20", "close": 10.04, "volume": 2786737.0}, {"date": "2012-09-21", "close": 10.11, "volume": 11578673.0}, {"date": "2012-09-24", "close": 9.74, "volume": 3242876.0}, {"date": "2012-09-25", "close": 9.54, "volume": 5006764.0}, {"date": "2012-09-26", "close": 9.65, "volume": 2881713.0}, {"date": "2012-09-27", "close": 9.91, "volume": 4420142.0}, {"date": "2012-09-28", "close": 10.06, "volume": 4329818.0}, {"date": "2012-10-01", "close": 10.19, "volume": 3547685.0}, {"date": "2012-10-02", "close": 10.36, "volume": 4564415.0}, {"date": "2012-10-03", "close": 10.31, "volume": 4780982.0}, {"date": "2012-10-04", "close": 10.88, "volume": 6092973.0}, {"date": "2012-10-05", "close": 10.59, "volume": 3337119.0}, {"date": "2012-10-09", "close": 10.18, "volume": 5869258.0}, {"date": "2012-10-10", "close": 10.25, "volume": 3777954.0}, {"date": "2012-10-11", "close": 10.09, "volume": 5042204.0}, {"date": "2012-10-12", "close": 9.99, "volume": 1825804.0}, {"date": "2012-10-15", "close": 9.99, "volume": 2536033.0}, {"date": "2012-10-16", "close": 10.18, "volume": 1968715.0}, {"date": "2012-10-17", "close": 10.23, "volume": 2492593.0}, {"date": "2012-10-18", "close": 9.95, "volume": 2968498.0}, {"date": "2012-10-19", "close": 10.05, "volume": 2728509.0}, {"date": "2012-10-22", "close": 10.13, "volume": 2240511.0}, {"date": "2012-10-23", "close": 9.83, "volume": 2595134.0}, {"date": "2012-10-24", "close": 9.6, "volume": 2925167.0}, {"date": "2012-10-25", "close": 9.69, "volume": 2274714.0}, {"date": "2012-10-26", "close": 9.62, "volume": 3027577.0}, {"date": "2012-10-29", "close": 9.77, "volume": 553774.0}, {"date": "2012-10-30", "close": 9.98, "volume": 2995168.0}, {"date": "2012-10-31", "close": 9.92, "volume": 3318841.0}, {"date": "2012-11-01", "close": 9.89, "volume": 2053117.0}, {"date": "2012-11-02", "close": 9.34, "volume": 5419317.0}, {"date": "2012-11-05", "close": 9.21, "volume": 2523482.0}, {"date": "2012-11-06", "close": 9.26, "volume": 2744937.0}, {"date": "2012-11-07", "close": 9.34, "volume": 3013487.0}, {"date": "2012-11-08", "close": 10.16, "volume": 10167488.0}, {"date": "2012-11-09", "close": 10.32, "volume": 4670316.0}, {"date": "2012-11-12", "close": 10.2, "volume": 2254816.0}, {"date": "2012-11-13", "close": 10.01, "volume": 3318378.0}, {"date": "2012-11-14", "close": 9.57, "volume": 5432002.0}, {"date": "2012-11-15", "close": 9.33, "volume": 2674401.0}, {"date": "2012-11-16", "close": 9.51, "volume": 2292124.0}, {"date": "2012-11-19", "close": 9.59, "volume": 1820926.0}, {"date": "2012-11-20", "close": 9.63, "volume": 4142695.0}, {"date": "2012-11-21", "close": 9.89, "volume": 2920636.0}, {"date": "2012-11-22", "close": 9.81, "volume": 577607.0}, {"date": "2012-11-23", "close": 10.03, "volume": 1967193.0}, {"date": "2012-11-26", "close": 10.36, "volume": 5917867.0}, {"date": "2012-11-27", "close": 10.19, "volume": 5393027.0}, {"date": "2012-11-28", "close": 10.27, "volume": 3980541.0}, {"date": "2012-11-29", "close": 10.19, "volume": 2350430.0}, {"date": "2012-11-30", "close": 10.06, "volume": 2709450.0}, {"date": "2012-12-03", "close": 9.81, "volume": 6016188.0}, {"date": "2012-12-04", "close": 9.81, "volume": 5055071.0}, {"date": "2012-12-05", "close": 9.44, "volume": 3247302.0}, {"date": "2012-12-06", "close": 9.55, "volume": 2231579.0}, {"date": "2012-12-07", "close": 9.61, "volume": 2155659.0}, {"date": "2012-12-10", "close": 9.63, "volume": 1559099.0}, {"date": "2012-12-11", "close": 9.7, "volume": 1935526.0}, {"date": "2012-12-12", "close": 9.92, "volume": 3574892.0}, {"date": "2012-12-13", "close": 9.58, "volume": 2371105.0}, {"date": "2012-12-14", "close": 9.65, "volume": 1671450.0}, {"date": "2012-12-17", "close": 9.57, "volume": 1734582.0}, {"date": "2012-12-18", "close": 9.39, "volume": 2638999.0}, {"date": "2012-12-19", "close": 9.35, "volume": 3101517.0}, {"date": "2012-12-20", "close": 9.27, "volume": 2592406.0}, {"date": "2012-12-21", "close": 9.36, "volume": 7087047.0}, {"date": "2012-12-24", "close": 9.38, "volume": 643155.0}, {"date": "2012-12-27", "close": 9.53, "volume": 1729810.0}, {"date": "2012-12-28", "close": 9.39, "volume": 1249955.0}, {"date": "2012-12-31", "close": 9.66, "volume": 1752115.0}, {"date": "2013-01-02", "close": 9.73, "volume": 1373819.0}, {"date": "2013-01-03", "close": 9.32, "volume": 2051735.0}, {"date": "2013-01-04", "close": 9.26, "volume": 2972882.0}, {"date": "2013-01-07", "close": 9.19, "volume": 1459281.0}, {"date": "2013-01-08", "close": 9.39, "volume": 2495676.0}, {"date": "2013-01-09", "close": 9.21, "volume": 2256858.0}, {"date": "2013-01-10", "close": 9.32, "volume": 3281238.0}, {"date": "2013-01-11", "close": 9.31, "volume": 2522504.0}, {"date": "2013-01-14", "close": 9.29, "volume": 1991579.0}, {"date": "2013-01-15", "close": 9.56, "volume": 5627480.0}, {"date": "2013-01-16", "close": 9.49, "volume": 2209863.0}, {"date": "2013-01-17", "close": 9.37, "volume": 3708564.0}, {"date": "2013-01-18", "close": 9.45, "volume": 7852304.0}, {"date": "2013-01-21", "close": 9.53, "volume": 5937967.0}, {"date": "2013-01-22", "close": 9.8, "volume": 5693531.0}, {"date": "2013-01-23", "close": 9.48, "volume": 3022520.0}, {"date": "2013-01-24", "close": 9.0, "volume": 4268321.0}, {"date": "2013-01-25", "close": 8.58, "volume": 8224862.0}, {"date": "2013-01-28", "close": 8.36, "volume": 5932363.0}, {"date": "2013-01-29", "close": 8.47, "volume": 3900494.0}, {"date": "2013-01-30", "close": 8.39, "volume": 4076268.0}, {"date": "2013-01-31", "close": 8.18, "volume": 6743431.0}, {"date": "2013-02-01", "close": 8.3, "volume": 3639612.0}, {"date": "2013-02-04", "close": 8.23, "volume": 1695049.0}, {"date": "2013-02-05", "close": 8.17, "volume": 1720561.0}, {"date": "2013-02-06", "close": 8.2, "volume": 1975631.0}, {"date": "2013-02-07", "close": 8.23, "volume": 3857429.0}, {"date": "2013-02-08", "close": 8.18, "volume": 2043068.0}, {"date": "2013-02-11", "close": 8.0, "volume": 1985448.0}, {"date": "2013-02-12", "close": 8.0, "volume": 2540394.0}, {"date": "2013-02-13", "close": 7.91, "volume": 4478753.0}, {"date": "2013-02-14", "close": 8.34, "volume": 6335833.0}, {"date": "2013-02-15", "close": 8.03, "volume": 7442019.0}, {"date": "2013-02-19", "close": 8.04, "volume": 3767214.0}, {"date": "2013-02-20", "close": 7.61, "volume": 6399979.0}, {"date": "2013-02-21", "close": 7.75, "volume": 2665838.0}, {"date": "2013-02-22", "close": 7.82, "volume": 2307925.0}, {"date": "2013-02-25", "close": 8.03, "volume": 3259773.0}, {"date": "2013-02-26", "close": 8.14, "volume": 4515935.0}, {"date": "2013-02-27", "close": 8.07, "volume": 2367740.0}, {"date": "2013-02-28", "close": 7.85, "volume": 6919901.0}, {"date": "2013-03-01", "close": 7.87, "volume": 2706018.0}, {"date": "2013-03-04", "close": 7.71, "volume": 1942770.0}, {"date": "2013-03-05", "close": 7.74, "volume": 2560761.0}, {"date": "2013-03-06", "close": 8.12, "volume": 6675053.0}, {"date": "2013-03-07", "close": 8.03, "volume": 2755345.0}, {"date": "2013-03-08", "close": 8.13, "volume": 3238332.0}, {"date": "2013-03-11", "close": 7.97, "volume": 2361025.0}, {"date": "2013-03-12", "close": 8.19, "volume": 3025919.0}, {"date": "2013-03-13", "close": 7.97, "volume": 3111500.0}, {"date": "2013-03-14", "close": 8.12, "volume": 3268197.0}, {"date": "2013-03-15", "close": 8.13, "volume": 5030671.0}, {"date": "2013-03-18", "close": 8.19, "volume": 1983455.0}, {"date": "2013-03-19", "close": 8.19, "volume": 4634121.0}, {"date": "2013-03-20", "close": 8.13, "volume": 2136048.0}, {"date": "2013-03-21", "close": 8.3, "volume": 3994348.0}, {"date": "2013-03-22", "close": 8.32, "volume": 1797468.0}, {"date": "2013-03-25", "close": 8.04, "volume": 2445520.0}, {"date": "2013-03-26", "close": 8.01, "volume": 1499168.0}, {"date": "2013-03-27", "close": 8.11, "volume": 1801010.0}, {"date": "2013-03-28", "close": 8.04, "volume": 2529342.0}, {"date": "2013-04-01", "close": 7.99, "volume": 1077955.0}, {"date": "2013-04-02", "close": 7.57, "volume": 2736099.0}, {"date": "2013-04-03", "close": 7.13, "volume": 11685933.0}, {"date": "2013-04-04", "close": 7.24, "volume": 4511005.0}, {"date": "2013-04-05", "close": 7.19, "volume": 5348028.0}, {"date": "2013-04-08", "close": 7.14, "volume": 1999746.0}, {"date": "2013-04-09", "close": 7.39, "volume": 3045533.0}, {"date": "2013-04-10", "close": 7.11, "volume": 11729563.0}, {"date": "2013-04-11", "close": 6.88, "volume": 6069916.0}, {"date": "2013-04-12", "close": 6.41, "volume": 8789280.0}, {"date": "2013-04-15", "close": 5.54, "volume": 10105038.0}, {"date": "2013-04-16", "close": 5.48, "volume": 7107612.0}, {"date": "2013-04-17", "close": 5.13, "volume": 5154957.0}, {"date": "2013-04-18", "close": 5.43, "volume": 6204472.0}, {"date": "2013-04-19", "close": 5.45, "volume": 4780656.0}, {"date": "2013-04-22", "close": 5.64, "volume": 3541752.0}, {"date": "2013-04-23", "close": 5.55, "volume": 5770755.0}, {"date": "2013-04-24", "close": 5.82, "volume": 4142689.0}, {"date": "2013-04-25", "close": 5.79, "volume": 8705340.0}, {"date": "2013-04-26", "close": 5.56, "volume": 4343859.0}, {"date": "2013-04-29", "close": 5.49, "volume": 6392213.0}, {"date": "2013-04-30", "close": 5.49, "volume": 6343288.0}, {"date": "2013-05-01", "close": 5.4, "volume": 4595163.0}, {"date": "2013-05-02", "close": 5.38, "volume": 4676795.0}, {"date": "2013-05-03", "close": 5.39, "volume": 3421085.0}, {"date": "2013-05-06", "close": 5.34, "volume": 2597458.0}, {"date": "2013-05-07", "close": 5.28, "volume": 3412450.0}, {"date": "2013-05-08", "close": 5.61, "volume": 8814720.0}, {"date": "2013-05-09", "close": 5.63, "volume": 9252144.0}, {"date": "2013-05-10", "close": 5.54, "volume": 5623459.0}, {"date": "2013-05-13", "close": 5.39, "volume": 2174241.0}, {"date": "2013-05-14", "close": 5.43, "volume": 2437592.0}, {"date": "2013-05-15", "close": 5.36, "volume": 5550121.0}, {"date": "2013-05-16", "close": 5.53, "volume": 3934506.0}, {"date": "2013-05-17", "close": 5.4, "volume": 6216255.0}, {"date": "2013-05-21", "close": 5.62, "volume": 3877086.0}, {"date": "2013-05-22", "close": 5.91, "volume": 7451669.0}, {"date": "2013-05-23", "close": 6.02, "volume": 5815340.0}, {"date": "2013-05-24", "close": 6.0, "volume": 3560131.0}, {"date": "2013-05-27", "close": 6.02, "volume": 589976.0}, {"date": "2013-05-28", "close": 5.85, "volume": 4964503.0}, {"date": "2013-05-29", "close": 6.05, "volume": 5277695.0}, {"date": "2013-05-30", "close": 6.58, "volume": 9383493.0}, {"date": "2013-05-31", "close": 6.8, "volume": 9052560.0}, {"date": "2013-06-03", "close": 6.77, "volume": 3363091.0}, {"date": "2013-06-04", "close": 6.66, "volume": 2476031.0}, {"date": "2013-06-05", "close": 6.75, "volume": 3652323.0}, {"date": "2013-06-06", "close": 6.74, "volume": 11726589.0}, {"date": "2013-06-07", "close": 6.37, "volume": 3497213.0}, {"date": "2013-06-10", "close": 6.44, "volume": 2705129.0}, {"date": "2013-06-11", "close": 6.03, "volume": 5149491.0}, {"date": "2013-06-12", "close": 6.0, "volume": 3566526.0}, {"date": "2013-06-13", "close": 6.11, "volume": 4224312.0}, {"date": "2013-06-14", "close": 5.92, "volume": 2798092.0}, {"date": "2013-06-17", "close": 5.97, "volume": 3254051.0}, {"date": "2013-06-18", "close": 5.86, "volume": 1912868.0}, {"date": "2013-06-19", "close": 5.66, "volume": 3557508.0}, {"date": "2013-06-20", "close": 5.21, "volume": 12652272.0}, {"date": "2013-06-21", "close": 5.35, "volume": 8747577.0}, {"date": "2013-06-24", "close": 5.06, "volume": 4685658.0}, {"date": "2013-06-25", "close": 5.07, "volume": 4081200.0}, {"date": "2013-06-26", "close": 4.79, "volume": 5525587.0}, {"date": "2013-06-27", "close": 4.86, "volume": 5502243.0}, {"date": "2013-06-28", "close": 5.39, "volume": 8499259.0}, {"date": "2013-07-02", "close": 5.17, "volume": 3939398.0}, {"date": "2013-07-03", "close": 5.27, "volume": 2465327.0}, {"date": "2013-07-04", "close": 5.23, "volume": 289050.0}, {"date": "2013-07-05", "close": 4.98, "volume": 3690026.0}, {"date": "2013-07-08", "close": 4.85, "volume": 3021910.0}, {"date": "2013-07-09", "close": 4.81, "volume": 4090325.0}, {"date": "2013-07-10", "close": 4.87, "volume": 6253681.0}, {"date": "2013-07-11", "close": 5.14, "volume": 3616361.0}, {"date": "2013-07-12", "close": 5.04, "volume": 1919666.0}, {"date": "2013-07-15", "close": 5.0, "volume": 2428447.0}, {"date": "2013-07-16", "close": 5.3, "volume": 4802825.0}, {"date": "2013-07-17", "close": 5.15, "volume": 4900733.0}, {"date": "2013-07-18", "close": 5.08, "volume": 2208632.0}, {"date": "2013-07-19", "close": 5.33, "volume": 4421357.0}, {"date": "2013-07-22", "close": 5.78, "volume": 6462792.0}, {"date": "2013-07-23", "close": 5.83, "volume": 4539170.0}, {"date": "2013-07-24", "close": 5.53, "volume": 4767967.0}, {"date": "2013-07-25", "close": 5.51, "volume": 7151857.0}, {"date": "2013-07-26", "close": 5.62, "volume": 3219823.0}, {"date": "2013-07-29", "close": 5.51, "volume": 2396726.0}, {"date": "2013-07-30", "close": 5.4, "volume": 4449003.0}, {"date": "2013-07-31", "close": 5.34, "volume": 3381346.0}, {"date": "2013-08-01", "close": 5.28, "volume": 4537910.0}, {"date": "2013-08-02", "close": 5.32, "volume": 2424468.0}, {"date": "2013-08-06", "close": 5.13, "volume": 2444180.0}, {"date": "2013-08-07", "close": 5.13, "volume": 1973079.0}, {"date": "2013-08-08", "close": 5.41, "volume": 5294388.0}, {"date": "2013-08-09", "close": 5.42, "volume": 6786781.0}, {"date": "2013-08-12", "close": 5.76, "volume": 5342478.0}, {"date": "2013-08-13", "close": 5.58, "volume": 3010051.0}, {"date": "2013-08-14", "close": 5.94, "volume": 5842733.0}, {"date": "2013-08-15", "close": 6.25, "volume": 7568015.0}, {"date": "2013-08-16", "close": 6.13, "volume": 4845968.0}, {"date": "2013-08-19", "close": 5.91, "volume": 6151189.0}, {"date": "2013-08-20", "close": 6.14, "volume": 6847943.0}, {"date": "2013-08-21", "close": 5.79, "volume": 6959593.0}, {"date": "2013-08-22", "close": 5.97, "volume": 4766825.0}, {"date": "2013-08-23", "close": 6.15, "volume": 4855010.0}, {"date": "2013-08-26", "close": 6.19, "volume": 4647481.0}, {"date": "2013-08-27", "close": 5.91, "volume": 6955509.0}, {"date": "2013-08-28", "close": 5.76, "volume": 4665665.0}, {"date": "2013-08-29", "close": 5.81, "volume": 4936176.0}, {"date": "2013-08-30", "close": 5.81, "volume": 4065296.0}, {"date": "2013-09-03", "close": 5.87, "volume": 3213479.0}, {"date": "2013-09-04", "close": 5.87, "volume": 2327455.0}, {"date": "2013-09-05", "close": 5.73, "volume": 3400195.0}, {"date": "2013-09-06", "close": 5.76, "volume": 1946025.0}, {"date": "2013-09-09", "close": 5.69, "volume": 1939207.0}, {"date": "2013-09-10", "close": 5.53, "volume": 3542777.0}, {"date": "2013-09-11", "close": 5.55, "volume": 3547249.0}, {"date": "2013-09-12", "close": 5.28, "volume": 3147716.0}, {"date": "2013-09-13", "close": 5.36, "volume": 2825580.0}, {"date": "2013-09-16", "close": 5.37, "volume": 2662746.0}, {"date": "2013-09-17", "close": 5.42, "volume": 2675987.0}, {"date": "2013-09-18", "close": 5.87, "volume": 6530081.0}, {"date": "2013-09-19", "close": 5.68, "volume": 2823096.0}, {"date": "2013-09-20", "close": 5.27, "volume": 8928681.0}, {"date": "2013-09-23", "close": 5.25, "volume": 3237070.0}, {"date": "2013-09-24", "close": 5.13, "volume": 5724119.0}, {"date": "2013-09-25", "close": 5.28, "volume": 6052502.0}, {"date": "2013-09-26", "close": 5.17, "volume": 2922556.0}, {"date": "2013-09-27", "close": 5.15, "volume": 3949897.0}, {"date": "2013-09-30", "close": 5.19, "volume": 2674578.0}, {"date": "2013-10-01", "close": 5.08, "volume": 2267466.0}, {"date": "2013-10-02", "close": 5.04, "volume": 3995821.0}, {"date": "2013-10-03", "close": 5.01, "volume": 2174683.0}, {"date": "2013-10-04", "close": 4.94, "volume": 2579094.0}, {"date": "2013-10-07", "close": 5.07, "volume": 1575616.0}, {"date": "2013-10-08", "close": 4.95, "volume": 1990241.0}, {"date": "2013-10-09", "close": 4.96, "volume": 2725145.0}, {"date": "2013-10-10", "close": 4.89, "volume": 1451292.0}, {"date": "2013-10-11", "close": 4.81, "volume": 2098896.0}, {"date": "2013-10-15", "close": 4.99, "volume": 2034882.0}, {"date": "2013-10-16", "close": 4.86, "volume": 1177282.0}, {"date": "2013-10-17", "close": 5.04, "volume": 2868342.0}, {"date": "2013-10-18", "close": 5.01, "volume": 1811546.0}, {"date": "2013-10-21", "close": 5.2, "volume": 2680908.0}, {"date": "2013-10-22", "close": 5.37, "volume": 4246475.0}, {"date": "2013-10-23", "close": 5.17, "volume": 2461527.0}, {"date": "2013-10-24", "close": 5.36, "volume": 12139571.0}, {"date": "2013-10-25", "close": 5.44, "volume": 2531900.0}, {"date": "2013-10-28", "close": 5.52, "volume": 3910577.0}, {"date": "2013-10-29", "close": 5.4, "volume": 2378783.0}, {"date": "2013-10-30", "close": 5.6, "volume": 6373597.0}, {"date": "2013-10-31", "close": 5.3, "volume": 4725612.0}, {"date": "2013-11-01", "close": 5.0, "volume": 8480035.0}, {"date": "2013-11-04", "close": 5.24, "volume": 4796652.0}, {"date": "2013-11-05", "close": 5.18, "volume": 2529383.0}, {"date": "2013-11-06", "close": 5.28, "volume": 1530097.0}, {"date": "2013-11-07", "close": 5.11, "volume": 2028170.0}, {"date": "2013-11-08", "close": 5.14, "volume": 3621936.0}, {"date": "2013-11-11", "close": 5.15, "volume": 1971354.0}, {"date": "2013-11-12", "close": 5.16, "volume": 1911885.0}, {"date": "2013-11-13", "close": 5.2, "volume": 1791850.0}, {"date": "2013-11-14", "close": 5.4, "volume": 4285227.0}, {"date": "2013-11-15", "close": 5.34, "volume": 1657546.0}, {"date": "2013-11-18", "close": 5.11, "volume": 2872480.0}, {"date": "2013-11-19", "close": 5.18, "volume": 2287324.0}, {"date": "2013-11-20", "close": 4.96, "volume": 4005268.0}, {"date": "2013-11-21", "close": 4.9, "volume": 2800853.0}, {"date": "2013-11-22", "close": 4.93, "volume": 3798249.0}, {"date": "2013-11-25", "close": 4.97, "volume": 3145121.0}, {"date": "2013-11-26", "close": 4.87, "volume": 4571536.0}, {"date": "2013-11-27", "close": 4.92, "volume": 1772851.0}, {"date": "2013-11-28", "close": 4.94, "volume": 379898.0}, {"date": "2013-11-29", "close": 4.99, "volume": 1796242.0}, {"date": "2013-12-02", "close": 4.83, "volume": 2062043.0}, {"date": "2013-12-03", "close": 4.81, "volume": 3988298.0}, {"date": "2013-12-04", "close": 4.93, "volume": 3640687.0}, {"date": "2013-12-05", "close": 4.85, "volume": 1744744.0}, {"date": "2013-12-06", "close": 4.83, "volume": 2517453.0}, {"date": "2013-12-09", "close": 4.86, "volume": 5043547.0}, {"date": "2013-12-10", "close": 5.12, "volume": 4407443.0}, {"date": "2013-12-11", "close": 4.86, "volume": 3569588.0}, {"date": "2013-12-12", "close": 4.88, "volume": 2731024.0}, {"date": "2013-12-13", "close": 4.88, "volume": 2543024.0}, {"date": "2013-12-16", "close": 4.88, "volume": 2289402.0}, {"date": "2013-12-17", "close": 4.88, "volume": 2470481.0}, {"date": "2013-12-18", "close": 4.8, "volume": 3438497.0}, {"date": "2013-12-19", "close": 4.69, "volume": 3512511.0}, {"date": "2013-12-20", "close": 4.69, "volume": 6464986.0}, {"date": "2013-12-23", "close": 4.56, "volume": 1383172.0}, {"date": "2013-12-24", "close": 4.67, "volume": 1083868.0}, {"date": "2013-12-27", "close": 4.71, "volume": 1885945.0}, {"date": "2013-12-30", "close": 4.55, "volume": 1516283.0}, {"date": "2013-12-31", "close": 4.65, "volume": 1574258.0}, {"date": "2014-01-02", "close": 4.8, "volume": 2401459.0}, {"date": "2014-01-03", "close": 4.81, "volume": 3794447.0}, {"date": "2014-01-06", "close": 4.91, "volume": 2445276.0}, {"date": "2014-01-07", "close": 4.92, "volume": 1687361.0}, {"date": "2014-01-08", "close": 4.91, "volume": 2264001.0}, {"date": "2014-01-09", "close": 4.8, "volume": 2331307.0}, {"date": "2014-01-10", "close": 4.91, "volume": 3961156.0}, {"date": "2014-01-13", "close": 4.97, "volume": 4515045.0}, {"date": "2014-01-14", "close": 4.89, "volume": 4284583.0}, {"date": "2014-01-15", "close": 4.95, "volume": 2111319.0}, {"date": "2014-01-16", "close": 4.95, "volume": 2560303.0}, {"date": "2014-01-17", "close": 5.23, "volume": 4263606.0}, {"date": "2014-01-20", "close": 5.3, "volume": 1083368.0}, {"date": "2014-01-21", "close": 5.26, "volume": 4273533.0}, {"date": "2014-01-22", "close": 5.14, "volume": 3626500.0}, {"date": "2014-01-23", "close": 5.24, "volume": 4000908.0}, {"date": "2014-01-24", "close": 5.15, "volume": 3345349.0}, {"date": "2014-01-27", "close": 5.01, "volume": 3728580.0}, {"date": "2014-01-28", "close": 5.11, "volume": 1869381.0}, {"date": "2014-01-29", "close": 5.22, "volume": 3599438.0}, {"date": "2014-01-30", "close": 5.14, "volume": 2662133.0}, {"date": "2014-01-31", "close": 5.11, "volume": 1915512.0}, {"date": "2014-02-03", "close": 5.06, "volume": 2098195.0}, {"date": "2014-02-04", "close": 5.12, "volume": 2214256.0}, {"date": "2014-02-05", "close": 5.07, "volume": 2789299.0}, {"date": "2014-02-06", "close": 5.07, "volume": 2055334.0}, {"date": "2014-02-07", "close": 5.33, "volume": 6994891.0}, {"date": "2014-02-10", "close": 5.63, "volume": 3752604.0}, {"date": "2014-02-11", "close": 5.9, "volume": 7763401.0}, {"date": "2014-02-12", "close": 5.67, "volume": 6424185.0}, {"date": "2014-02-13", "close": 5.66, "volume": 7398343.0}, {"date": "2014-02-14", "close": 5.72, "volume": 4339728.0}, {"date": "2014-02-18", "close": 5.66, "volume": 2681662.0}, {"date": "2014-02-19", "close": 5.55, "volume": 3400853.0}, {"date": "2014-02-20", "close": 5.86, "volume": 3833136.0}, {"date": "2014-02-21", "close": 5.82, "volume": 3244573.0}, {"date": "2014-02-24", "close": 5.85, "volume": 2757563.0}, {"date": "2014-02-25", "close": 5.76, "volume": 3158250.0}, {"date": "2014-02-26", "close": 5.73, "volume": 2737212.0}, {"date": "2014-02-27", "close": 5.76, "volume": 2326477.0}, {"date": "2014-02-28", "close": 5.78, "volume": 2629199.0}, {"date": "2014-03-03", "close": 5.75, "volume": 5285599.0}, {"date": "2014-03-04", "close": 5.71, "volume": 2634422.0}, {"date": "2014-03-05", "close": 5.59, "volume": 4834006.0}, {"date": "2014-03-06", "close": 5.48, "volume": 5830048.0}, {"date": "2014-03-07", "close": 5.43, "volume": 3171777.0}, {"date": "2014-03-10", "close": 5.45, "volume": 1884589.0}, {"date": "2014-03-11", "close": 5.41, "volume": 2546948.0}, {"date": "2014-03-12", "close": 5.52, "volume": 4304921.0}, {"date": "2014-03-13", "close": 5.78, "volume": 3357156.0}, {"date": "2014-03-14", "close": 5.75, "volume": 3159367.0}, {"date": "2014-03-17", "close": 5.45, "volume": 2216015.0}, {"date": "2014-03-18", "close": 5.53, "volume": 2404330.0}, {"date": "2014-03-19", "close": 5.4, "volume": 1982432.0}, {"date": "2014-03-20", "close": 5.4, "volume": 2037405.0}, {"date": "2014-03-21", "close": 5.38, "volume": 4103994.0}, {"date": "2014-03-24", "close": 5.1, "volume": 2732352.0}, {"date": "2014-03-25", "close": 5.0, "volume": 5182469.0}, {"date": "2014-03-26", "close": 4.69, "volume": 7249979.0}, {"date": "2014-03-27", "close": 4.46, "volume": 19175882.0}, {"date": "2014-03-28", "close": 4.67, "volume": 9442894.0}, {"date": "2014-03-31", "close": 4.57, "volume": 4077268.0}, {"date": "2014-04-01", "close": 4.59, "volume": 3772975.0}, {"date": "2014-04-02", "close": 4.7, "volume": 4698081.0}, {"date": "2014-04-03", "close": 4.66, "volume": 1452401.0}, {"date": "2014-04-04", "close": 4.73, "volume": 3131635.0}, {"date": "2014-04-07", "close": 4.65, "volume": 2908746.0}, {"date": "2014-04-08", "close": 4.62, "volume": 3182767.0}, {"date": "2014-04-09", "close": 4.66, "volume": 3112769.0}, {"date": "2014-04-10", "close": 4.62, "volume": 3145422.0}, {"date": "2014-04-11", "close": 4.58, "volume": 1829442.0}, {"date": "2014-04-14", "close": 4.55, "volume": 3114286.0}, {"date": "2014-04-15", "close": 4.5, "volume": 1950452.0}, {"date": "2014-04-16", "close": 4.54, "volume": 1417504.0}, {"date": "2014-04-17", "close": 4.46, "volume": 1310584.0}, {"date": "2014-04-21", "close": 4.49, "volume": 1134901.0}, {"date": "2014-04-22", "close": 4.52, "volume": 1485815.0}, {"date": "2014-04-23", "close": 4.59, "volume": 1932535.0}, {"date": "2014-04-24", "close": 4.5, "volume": 1754471.0}, {"date": "2014-04-25", "close": 4.61, "volume": 1210359.0}, {"date": "2014-04-28", "close": 4.47, "volume": 2803722.0}, {"date": "2014-04-29", "close": 4.51, "volume": 889689.0}, {"date": "2014-04-30", "close": 4.45, "volume": 1735548.0}, {"date": "2014-05-01", "close": 4.46, "volume": 884198.0}, {"date": "2014-05-02", "close": 4.53, "volume": 1145147.0}, {"date": "2014-05-05", "close": 4.5, "volume": 1243724.0}, {"date": "2014-05-06", "close": 4.44, "volume": 907726.0}, {"date": "2014-05-07", "close": 4.36, "volume": 1739222.0}, {"date": "2014-05-08", "close": 4.32, "volume": 1505619.0}, {"date": "2014-05-09", "close": 4.41, "volume": 3631914.0}, {"date": "2014-05-12", "close": 4.44, "volume": 1159839.0}, {"date": "2014-05-13", "close": 4.42, "volume": 611616.0}, {"date": "2014-05-14", "close": 4.39, "volume": 1314922.0}, {"date": "2014-05-15", "close": 4.33, "volume": 1476813.0}, {"date": "2014-05-16", "close": 4.27, "volume": 858204.0}, {"date": "2014-05-20", "close": 4.32, "volume": 1506250.0}, {"date": "2014-05-21", "close": 4.31, "volume": 1261856.0}, {"date": "2014-05-22", "close": 4.35, "volume": 811330.0}, {"date": "2014-05-23", "close": 4.32, "volume": 491566.0}, {"date": "2014-05-26", "close": 4.28, "volume": 625685.0}, {"date": "2014-05-27", "close": 4.13, "volume": 2911850.0}, {"date": "2014-05-28", "close": 4.04, "volume": 1329245.0}, {"date": "2014-05-29", "close": 4.05, "volume": 1140682.0}, {"date": "2014-05-30", "close": 4.08, "volume": 3345878.0}, {"date": "2014-06-02", "close": 4.12, "volume": 1154869.0}, {"date": "2014-06-03", "close": 4.12, "volume": 3277824.0}, {"date": "2014-06-04", "close": 4.14, "volume": 1653844.0}, {"date": "2014-06-05", "close": 4.27, "volume": 2651999.0}, {"date": "2014-06-06", "close": 4.26, "volume": 1310391.0}, {"date": "2014-06-09", "close": 4.23, "volume": 701018.0}, {"date": "2014-06-10", "close": 4.34, "volume": 1193490.0}, {"date": "2014-06-11", "close": 4.39, "volume": 1717165.0}, {"date": "2014-06-12", "close": 4.49, "volume": 1466204.0}, {"date": "2014-06-13", "close": 4.48, "volume": 1277505.0}, {"date": "2014-06-16", "close": 4.46, "volume": 1223556.0}, {"date": "2014-06-17", "close": 4.44, "volume": 1168425.0}, {"date": "2014-06-18", "close": 4.54, "volume": 1540652.0}, {"date": "2014-06-19", "close": 4.8, "volume": 4627178.0}, {"date": "2014-06-20", "close": 4.65, "volume": 7939431.0}, {"date": "2014-06-23", "close": 4.65, "volume": 986238.0}, {"date": "2014-06-24", "close": 4.48, "volume": 1815683.0}, {"date": "2014-06-25", "close": 4.45, "volume": 1094036.0}, {"date": "2014-06-26", "close": 4.45, "volume": 1599833.0}, {"date": "2014-06-27", "close": 4.29, "volume": 6025867.0}, {"date": "2014-06-30", "close": 4.42, "volume": 2347655.0}, {"date": "2014-07-02", "close": 4.57, "volume": 2321285.0}, {"date": "2014-07-03", "close": 4.45, "volume": 1443187.0}, {"date": "2014-07-04", "close": 4.44, "volume": 240183.0}, {"date": "2014-07-07", "close": 4.46, "volume": 1049780.0}, {"date": "2014-07-08", "close": 4.52, "volume": 2306990.0}, {"date": "2014-07-09", "close": 4.65, "volume": 2072678.0}, {"date": "2014-07-10", "close": 4.54, "volume": 5099170.0}, {"date": "2014-07-11", "close": 4.68, "volume": 2183744.0}, {"date": "2014-07-14", "close": 4.56, "volume": 1416967.0}, {"date": "2014-07-15", "close": 4.42, "volume": 1968873.0}, {"date": "2014-07-16", "close": 4.49, "volume": 1690967.0}, {"date": "2014-07-17", "close": 4.54, "volume": 2648863.0}, {"date": "2014-07-18", "close": 4.47, "volume": 1256998.0}, {"date": "2014-07-21", "close": 4.48, "volume": 981883.0}, {"date": "2014-07-22", "close": 4.42, "volume": 1284627.0}, {"date": "2014-07-23", "close": 4.39, "volume": 1215830.0}, {"date": "2014-07-24", "close": 4.32, "volume": 1323033.0}, {"date": "2014-07-25", "close": 4.45, "volume": 2158879.0}, {"date": "2014-07-28", "close": 4.47, "volume": 1397833.0}, {"date": "2014-07-29", "close": 4.47, "volume": 772893.0}, {"date": "2014-07-30", "close": 4.45, "volume": 1966185.0}, {"date": "2014-07-31", "close": 4.36, "volume": 1274252.0}, {"date": "2014-08-01", "close": 4.34, "volume": 1371164.0}, {"date": "2014-08-05", "close": 4.31, "volume": 1572367.0}, {"date": "2014-08-06", "close": 4.42, "volume": 1499375.0}, {"date": "2014-08-07", "close": 4.34, "volume": 1695871.0}, {"date": "2014-08-08", "close": 4.28, "volume": 1363840.0}, {"date": "2014-08-11", "close": 4.31, "volume": 743472.0}, {"date": "2014-08-12", "close": 4.4, "volume": 1914273.0}, {"date": "2014-08-13", "close": 4.44, "volume": 1196806.0}, {"date": "2014-08-14", "close": 4.44, "volume": 1738158.0}, {"date": "2014-08-15", "close": 4.39, "volume": 1355792.0}, {"date": "2014-08-18", "close": 4.42, "volume": 928639.0}, {"date": "2014-08-19", "close": 4.41, "volume": 889445.0}, {"date": "2014-08-20", "close": 4.45, "volume": 938983.0}, {"date": "2014-08-21", "close": 4.32, "volume": 2383443.0}, {"date": "2014-08-22", "close": 4.32, "volume": 978139.0}, {"date": "2014-08-25", "close": 4.25, "volume": 1084428.0}, {"date": "2014-08-26", "close": 4.32, "volume": 1053452.0}, {"date": "2014-08-27", "close": 4.26, "volume": 875600.0}, {"date": "2014-08-28", "close": 4.24, "volume": 1662442.0}, {"date": "2014-08-29", "close": 4.3, "volume": 1704296.0}, {"date": "2014-09-02", "close": 4.22, "volume": 1013818.0}, {"date": "2014-09-03", "close": 4.16, "volume": 1400414.0}, {"date": "2014-09-04", "close": 4.05, "volume": 1085397.0}, {"date": "2014-09-05", "close": 4.05, "volume": 3375525.0}, {"date": "2014-09-08", "close": 3.98, "volume": 1353657.0}, {"date": "2014-09-09", "close": 4.11, "volume": 1838508.0}, {"date": "2014-09-10", "close": 4.03, "volume": 1159244.0}, {"date": "2014-09-11", "close": 4.14, "volume": 1706601.0}, {"date": "2014-09-12", "close": 4.1, "volume": 1755720.0}, {"date": "2014-09-15", "close": 4.14, "volume": 918373.0}, {"date": "2014-09-16", "close": 4.14, "volume": 1106452.0}, {"date": "2014-09-17", "close": 4.06, "volume": 1410629.0}, {"date": "2014-09-18", "close": 3.99, "volume": 1011041.0}, {"date": "2014-09-19", "close": 3.86, "volume": 5962852.0}, {"date": "2014-09-22", "close": 3.78, "volume": 1814409.0}, {"date": "2014-09-23", "close": 3.85, "volume": 1018144.0}, {"date": "2014-09-24", "close": 3.81, "volume": 1248154.0}, {"date": "2014-09-25", "close": 3.84, "volume": 2076742.0}, {"date": "2014-09-26", "close": 3.8, "volume": 1373712.0}, {"date": "2014-09-29", "close": 3.75, "volume": 1491221.0}, {"date": "2014-09-30", "close": 3.72, "volume": 2979067.0}, {"date": "2014-10-01", "close": 3.65, "volume": 1484115.0}, {"date": "2014-10-02", "close": 3.71, "volume": 1938261.0}, {"date": "2014-10-03", "close": 3.59, "volume": 2287202.0}, {"date": "2014-10-06", "close": 3.61, "volume": 1047222.0}, {"date": "2014-10-07", "close": 3.48, "volume": 1452131.0}, {"date": "2014-10-08", "close": 3.6, "volume": 3066702.0}, {"date": "2014-10-09", "close": 3.38, "volume": 2629865.0}, {"date": "2014-10-10", "close": 3.25, "volume": 1820883.0}, {"date": "2014-10-14", "close": 3.34, "volume": 1575833.0}, {"date": "2014-10-15", "close": 3.3, "volume": 5998240.0}, {"date": "2014-10-16", "close": 3.32, "volume": 1162752.0}, {"date": "2014-10-17", "close": 3.28, "volume": 1580911.0}, {"date": "2014-10-20", "close": 3.32, "volume": 1288048.0}, {"date": "2014-10-21", "close": 3.26, "volume": 4138877.0}, {"date": "2014-10-22", "close": 3.12, "volume": 2003927.0}, {"date": "2014-10-23", "close": 3.07, "volume": 2351747.0}, {"date": "2014-10-24", "close": 3.02, "volume": 2069639.0}, {"date": "2014-10-27", "close": 3.03, "volume": 1193265.0}, {"date": "2014-10-28", "close": 3.07, "volume": 1113678.0}, {"date": "2014-10-29", "close": 2.97, "volume": 2127059.0}, {"date": "2014-10-30", "close": 2.76, "volume": 3474234.0}, {"date": "2014-10-31", "close": 2.41, "volume": 9663344.0}, {"date": "2014-11-03", "close": 2.52, "volume": 2314537.0}, {"date": "2014-11-04", "close": 2.36, "volume": 1797846.0}, {"date": "2014-11-05", "close": 2.27, "volume": 2875154.0}, {"date": "2014-11-06", "close": 2.54, "volume": 5528139.0}, {"date": "2014-11-07", "close": 2.84, "volume": 4872442.0}, {"date": "2014-11-10", "close": 2.65, "volume": 2474452.0}, {"date": "2014-11-11", "close": 2.74, "volume": 1631526.0}, {"date": "2014-11-12", "close": 2.79, "volume": 2502337.0}, {"date": "2014-11-13", "close": 2.87, "volume": 3472265.0}, {"date": "2014-11-14", "close": 3.08, "volume": 4539148.0}, {"date": "2014-11-17", "close": 3.05, "volume": 3430505.0}, {"date": "2014-11-18", "close": 3.37, "volume": 4336709.0}, {"date": "2014-11-19", "close": 3.1, "volume": 4451967.0}, {"date": "2014-11-20", "close": 3.22, "volume": 2437123.0}, {"date": "2014-11-21", "close": 3.2, "volume": 2849868.0}, {"date": "2014-11-24", "close": 3.15, "volume": 1968327.0}, {"date": "2014-11-25", "close": 3.5, "volume": 8553909.0}, {"date": "2014-11-26", "close": 3.43, "volume": 2911395.0}, {"date": "2014-11-27", "close": 3.43, "volume": 943598.0}, {"date": "2014-11-28", "close": 3.17, "volume": 3071921.0}, {"date": "2014-12-01", "close": 3.46, "volume": 3886918.0}, {"date": "2014-12-02", "close": 3.36, "volume": 2765631.0}, {"date": "2014-12-03", "close": 3.52, "volume": 2993755.0}, {"date": "2014-12-04", "close": 3.56, "volume": 3428670.0}, {"date": "2014-12-05", "close": 3.55, "volume": 2501901.0}, {"date": "2014-12-08", "close": 3.53, "volume": 2836740.0}, {"date": "2014-12-09", "close": 3.7, "volume": 3368941.0}, {"date": "2014-12-10", "close": 3.56, "volume": 2937660.0}, {"date": "2014-12-11", "close": 3.52, "volume": 1846341.0}, {"date": "2014-12-12", "close": 3.41, "volume": 3299074.0}, {"date": "2014-12-15", "close": 3.15, "volume": 2510696.0}, {"date": "2014-12-16", "close": 3.01, "volume": 3239686.0}, {"date": "2014-12-17", "close": 3.13, "volume": 4044330.0}, {"date": "2014-12-18", "close": 3.35, "volume": 3757116.0}, {"date": "2014-12-19", "close": 3.24, "volume": 10951845.0}, {"date": "2014-12-22", "close": 3.08, "volume": 2256982.0}, {"date": "2014-12-23", "close": 3.02, "volume": 1846395.0}, {"date": "2014-12-24", "close": 3.13, "volume": 1098464.0}, {"date": "2014-12-29", "close": 3.11, "volume": 1331143.0}, {"date": "2014-12-30", "close": 3.25, "volume": 1834723.0}, {"date": "2014-12-31", "close": 3.26, "volume": 1200471.0}, {"date": "2015-01-02", "close": 3.43, "volume": 1917603.0}, {"date": "2015-01-05", "close": 3.48, "volume": 1931192.0}, {"date": "2015-01-06", "close": 3.95, "volume": 6980201.0}, {"date": "2015-01-07", "close": 3.84, "volume": 2367553.0}, {"date": "2015-01-08", "close": 3.84, "volume": 3729109.0}, {"date": "2015-01-09", "close": 4.07, "volume": 3814396.0}, {"date": "2015-01-12", "close": 4.14, "volume": 3625865.0}, {"date": "2015-01-13", "close": 3.81, "volume": 2848603.0}, {"date": "2015-01-14", "close": 3.8, "volume": 2840613.0}, {"date": "2015-01-15", "close": 4.21, "volume": 6733700.0}, {"date": "2015-01-16", "close": 4.29, "volume": 6400254.0}, {"date": "2015-01-19", "close": 4.31, "volume": 1040433.0}, {"date": "2015-01-20", "close": 4.39, "volume": 3047112.0}, {"date": "2015-01-21", "close": 4.38, "volume": 4672641.0}, {"date": "2015-01-22", "close": 4.45, "volume": 3679890.0}, {"date": "2015-01-23", "close": 4.17, "volume": 2889914.0}, {"date": "2015-01-26", "close": 4.23, "volume": 2645569.0}, {"date": "2015-01-27", "close": 4.3, "volume": 2670147.0}, {"date": "2015-01-28", "close": 4.16, "volume": 2027127.0}, {"date": "2015-01-29", "close": 4.16, "volume": 2679585.0}, {"date": "2015-01-30", "close": 4.31, "volume": 3227609.0}, {"date": "2015-02-02", "close": 4.28, "volume": 2676957.0}, {"date": "2015-02-03", "close": 4.08, "volume": 3279187.0}, {"date": "2015-02-04", "close": 4.21, "volume": 1759997.0}, {"date": "2015-02-05", "close": 4.28, "volume": 1906508.0}, {"date": "2015-02-06", "close": 4.04, "volume": 2347095.0}, {"date": "2015-02-09", "close": 4.14, "volume": 1595623.0}, {"date": "2015-02-10", "close": 4.07, "volume": 2508426.0}, {"date": "2015-02-11", "close": 3.76, "volume": 4580288.0}, {"date": "2015-02-12", "close": 3.73, "volume": 3429418.0}, {"date": "2015-02-13", "close": 3.51, "volume": 4729296.0}, {"date": "2015-02-17", "close": 3.33, "volume": 3604401.0}, {"date": "2015-02-18", "close": 3.45, "volume": 2202292.0}, {"date": "2015-02-19", "close": 3.44, "volume": 2004935.0}, {"date": "2015-02-20", "close": 3.41, "volume": 1437882.0}, {"date": "2015-02-23", "close": 3.43, "volume": 1919121.0}, {"date": "2015-02-24", "close": 3.4, "volume": 1882270.0}, {"date": "2015-02-25", "close": 3.43, "volume": 1429091.0}, {"date": "2015-02-26", "close": 3.47, "volume": 1633837.0}, {"date": "2015-02-27", "close": 3.52, "volume": 4237328.0}, {"date": "2015-03-02", "close": 3.5, "volume": 1771911.0}, {"date": "2015-03-03", "close": 3.44, "volume": 2124110.0}, {"date": "2015-03-04", "close": 3.37, "volume": 1133916.0}, {"date": "2015-03-05", "close": 3.44, "volume": 2034817.0}, {"date": "2015-03-06", "close": 3.15, "volume": 2534447.0}, {"date": "2015-03-09", "close": 3.03, "volume": 2261542.0}, {"date": "2015-03-10", "close": 2.94, "volume": 2040425.0}, {"date": "2015-03-11", "close": 3.03, "volume": 2326333.0}, {"date": "2015-03-12", "close": 2.99, "volume": 1800222.0}, {"date": "2015-03-13", "close": 2.97, "volume": 1957159.0}, {"date": "2015-03-16", "close": 2.99, "volume": 2670702.0}, {"date": "2015-03-17", "close": 2.86, "volume": 2477740.0}, {"date": "2015-03-18", "close": 2.97, "volume": 1811356.0}, {"date": "2015-03-19", "close": 3.0, "volume": 2862424.0}, {"date": "2015-03-20", "close": 3.06, "volume": 15283267.0}, {"date": "2015-03-23", "close": 3.11, "volume": 2770309.0}, {"date": "2015-03-24", "close": 3.16, "volume": 2440028.0}, {"date": "2015-03-25", "close": 3.07, "volume": 2160136.0}, {"date": "2015-03-26", "close": 2.95, "volume": 2372818.0}, {"date": "2015-03-27", "close": 2.96, "volume": 2197980.0}, {"date": "2015-03-30", "close": 2.89, "volume": 1356217.0}, {"date": "2015-03-31", "close": 2.81, "volume": 2713447.0}, {"date": "2015-04-01", "close": 2.97, "volume": 1837213.0}, {"date": "2015-04-02", "close": 2.91, "volume": 1591710.0}, {"date": "2015-04-06", "close": 3.04, "volume": 1938740.0}, {"date": "2015-04-07", "close": 2.97, "volume": 1097537.0}, {"date": "2015-04-08", "close": 2.9, "volume": 2076860.0}, {"date": "2015-04-09", "close": 2.88, "volume": 2002518.0}, {"date": "2015-04-10", "close": 2.9, "volume": 1293115.0}, {"date": "2015-04-13", "close": 2.78, "volume": 2428778.0}, {"date": "2015-04-14", "close": 2.84, "volume": 1614121.0}, {"date": "2015-04-15", "close": 2.82, "volume": 2063407.0}, {"date": "2015-04-16", "close": 2.79, "volume": 1381326.0}, {"date": "2015-04-17", "close": 2.8, "volume": 1367828.0}, {"date": "2015-04-20", "close": 2.82, "volume": 1430362.0}, {"date": "2015-04-21", "close": 2.87, "volume": 2210399.0}, {"date": "2015-04-22", "close": 2.81, "volume": 1489748.0}, {"date": "2015-04-23", "close": 2.82, "volume": 1272521.0}, {"date": "2015-04-24", "close": 2.79, "volume": 1437146.0}, {"date": "2015-04-27", "close": 2.78, "volume": 3225230.0}, {"date": "2015-04-28", "close": 2.85, "volume": 4580553.0}, {"date": "2015-04-29", "close": 2.94, "volume": 12208633.0}, {"date": "2015-04-30", "close": 2.93, "volume": 3231694.0}, {"date": "2015-05-01", "close": 2.98, "volume": 2380940.0}, {"date": "2015-05-04", "close": 3.0, "volume": 842942.0}, {"date": "2015-05-05", "close": 2.99, "volume": 1884534.0}, {"date": "2015-05-06", "close": 2.87, "volume": 2370974.0}, {"date": "2015-05-07", "close": 2.96, "volume": 4211505.0}, {"date": "2015-05-08", "close": 2.96, "volume": 938595.0}, {"date": "2015-05-11", "close": 3.05, "volume": 1385110.0}, {"date": "2015-05-12", "close": 3.03, "volume": 3689384.0}, {"date": "2015-05-13", "close": 3.05, "volume": 9424933.0}, {"date": "2015-05-14", "close": 3.03, "volume": 16319725.0}, {"date": "2015-05-15", "close": 3.06, "volume": 1448335.0}, {"date": "2015-05-19", "close": 3.0, "volume": 1639497.0}, {"date": "2015-05-20", "close": 2.98, "volume": 1711417.0}, {"date": "2015-05-21", "close": 2.98, "volume": 3240922.0}, {"date": "2015-05-22", "close": 2.95, "volume": 942927.0}, {"date": "2015-05-25", "close": 2.95, "volume": 191318.0}, {"date": "2015-05-26", "close": 2.85, "volume": 1974354.0}, {"date": "2015-05-27", "close": 2.85, "volume": 688474.0}, {"date": "2015-05-28", "close": 2.88, "volume": 1322334.0}, {"date": "2015-05-29", "close": 2.94, "volume": 3069902.0}, {"date": "2015-06-01", "close": 2.97, "volume": 2433343.0}, {"date": "2015-06-02", "close": 2.97, "volume": 752304.0}, {"date": "2015-06-03", "close": 3.02, "volume": 2905949.0}, {"date": "2015-06-04", "close": 3.07, "volume": 2820721.0}, {"date": "2015-06-05", "close": 3.05, "volume": 8236885.0}, {"date": "2015-06-08", "close": 3.14, "volume": 2637564.0}, {"date": "2015-06-09", "close": 3.09, "volume": 2413107.0}, {"date": "2015-06-10", "close": 3.16, "volume": 1581663.0}, {"date": "2015-06-11", "close": 3.02, "volume": 2082667.0}, {"date": "2015-06-12", "close": 2.89, "volume": 2640562.0}, {"date": "2015-06-15", "close": 2.91, "volume": 1671871.0}, {"date": "2015-06-16", "close": 2.84, "volume": 1515898.0}, {"date": "2015-06-17", "close": 2.95, "volume": 1481079.0}, {"date": "2015-06-18", "close": 2.94, "volume": 2249448.0}, {"date": "2015-06-19", "close": 2.8, "volume": 9943282.0}, {"date": "2015-06-22", "close": 2.79, "volume": 1212333.0}, {"date": "2015-06-23", "close": 2.82, "volume": 1278261.0}, {"date": "2015-06-24", "close": 2.88, "volume": 1688993.0}, {"date": "2015-06-25", "close": 2.85, "volume": 1484484.0}, {"date": "2015-06-26", "close": 2.87, "volume": 1296982.0}, {"date": "2015-06-29", "close": 2.85, "volume": 1588383.0}, {"date": "2015-06-30", "close": 2.91, "volume": 2838302.0}, {"date": "2015-07-02", "close": 2.85, "volume": 1214517.0}, {"date": "2015-07-03", "close": 2.87, "volume": 342646.0}, {"date": "2015-07-06", "close": 2.9, "volume": 3260202.0}, {"date": "2015-07-07", "close": 2.83, "volume": 2228502.0}, {"date": "2015-07-08", "close": 2.83, "volume": 1217648.0}, {"date": "2015-07-09", "close": 2.76, "volume": 1575519.0}, {"date": "2015-07-10", "close": 2.66, "volume": 1465753.0}, {"date": "2015-07-13", "close": 2.62, "volume": 1964120.0}, {"date": "2015-07-14", "close": 2.64, "volume": 913614.0}, {"date": "2015-07-15", "close": 2.6, "volume": 2112013.0}, {"date": "2015-07-16", "close": 2.64, "volume": 2662468.0}, {"date": "2015-07-17", "close": 2.46, "volume": 1906132.0}, {"date": "2015-07-20", "close": 2.15, "volume": 3499394.0}, {"date": "2015-07-21", "close": 2.21, "volume": 1759037.0}, {"date": "2015-07-22", "close": 2.24, "volume": 1166020.0}, {"date": "2015-07-23", "close": 2.17, "volume": 1285228.0}, {"date": "2015-07-24", "close": 2.22, "volume": 4118834.0}, {"date": "2015-07-27", "close": 2.2, "volume": 3105358.0}, {"date": "2015-07-28", "close": 2.18, "volume": 1539739.0}, {"date": "2015-07-29", "close": 2.34, "volume": 3019752.0}, {"date": "2015-07-30", "close": 2.23, "volume": 3002390.0}, {"date": "2015-07-31", "close": 2.4, "volume": 4094125.0}, {"date": "2015-08-04", "close": 2.23, "volume": 1992997.0}, {"date": "2015-08-05", "close": 2.25, "volume": 1677354.0}, {"date": "2015-08-06", "close": 2.39, "volume": 3044689.0}, {"date": "2015-08-07", "close": 2.43, "volume": 3033613.0}, {"date": "2015-08-10", "close": 2.66, "volume": 3079655.0}, {"date": "2015-08-11", "close": 2.73, "volume": 3640348.0}, {"date": "2015-08-12", "close": 2.78, "volume": 5362656.0}, {"date": "2015-08-13", "close": 2.61, "volume": 1918805.0}, {"date": "2015-08-14", "close": 2.58, "volume": 3171830.0}, {"date": "2015-08-17", "close": 2.68, "volume": 2619538.0}, {"date": "2015-08-18", "close": 2.62, "volume": 1780745.0}, {"date": "2015-08-19", "close": 2.72, "volume": 3259142.0}, {"date": "2015-08-20", "close": 2.81, "volume": 1826732.0}, {"date": "2015-08-21", "close": 2.72, "volume": 1981986.0}, {"date": "2015-08-24", "close": 2.41, "volume": 3504409.0}, {"date": "2015-08-25", "close": 2.3, "volume": 2662616.0}, {"date": "2015-08-26", "close": 2.16, "volume": 1652683.0}, {"date": "2015-08-27", "close": 2.27, "volume": 2537264.0}, {"date": "2015-08-28", "close": 2.43, "volume": 1909553.0}, {"date": "2015-08-31", "close": 2.35, "volume": 2899030.0}, {"date": "2015-09-01", "close": 2.24, "volume": 1823250.0}, {"date": "2015-09-02", "close": 2.26, "volume": 1827986.0}, {"date": "2015-09-03", "close": 2.18, "volume": 3025445.0}, {"date": "2015-09-04", "close": 2.18, "volume": 2317958.0}, {"date": "2015-09-08", "close": 2.09, "volume": 2287099.0}, {"date": "2015-09-09", "close": 2.03, "volume": 1637193.0}, {"date": "2015-09-10", "close": 2.04, "volume": 1304924.0}, {"date": "2015-09-11", "close": 2.01, "volume": 3853540.0}, {"date": "2015-09-14", "close": 1.97, "volume": 1534027.0}, {"date": "2015-09-15", "close": 1.93, "volume": 3236211.0}, {"date": "2015-09-16", "close": 2.12, "volume": 2609721.0}, {"date": "2015-09-17", "close": 2.24, "volume": 2969380.0}, {"date": "2015-09-18", "close": 2.42, "volume": 10609101.0}, {"date": "2015-09-21", "close": 2.3, "volume": 3641404.0}, {"date": "2015-09-22", "close": 2.16, "volume": 1928378.0}, {"date": "2015-09-23", "close": 2.11, "volume": 1493536.0}, {"date": "2015-09-24", "close": 2.27, "volume": 2637153.0}, {"date": "2015-09-25", "close": 2.24, "volume": 2909131.0}, {"date": "2015-09-28", "close": 2.15, "volume": 2090891.0}, {"date": "2015-09-29", "close": 2.26, "volume": 2603163.0}, {"date": "2015-09-30", "close": 2.32, "volume": 3281890.0}, {"date": "2015-10-01", "close": 2.24, "volume": 2667854.0}, {"date": "2015-10-02", "close": 2.42, "volume": 2277864.0}, {"date": "2015-10-05", "close": 2.64, "volume": 3013565.0}, {"date": "2015-10-06", "close": 2.8, "volume": 2812742.0}, {"date": "2015-10-07", "close": 2.81, "volume": 3025517.0}, {"date": "2015-10-08", "close": 2.79, "volume": 3384644.0}, {"date": "2015-10-09", "close": 2.88, "volume": 3637287.0}, {"date": "2015-10-13", "close": 2.72, "volume": 2403656.0}, {"date": "2015-10-14", "close": 2.92, "volume": 3775843.0}, {"date": "2015-10-15", "close": 2.9, "volume": 3793432.0}, {"date": "2015-10-16", "close": 2.78, "volume": 2716399.0}, {"date": "2015-10-19", "close": 2.69, "volume": 1575542.0}, {"date": "2015-10-20", "close": 2.87, "volume": 1889255.0}, {"date": "2015-10-21", "close": 2.76, "volume": 2045220.0}, {"date": "2015-10-22", "close": 2.96, "volume": 2655275.0}, {"date": "2015-10-23", "close": 3.05, "volume": 4416102.0}, {"date": "2015-10-26", "close": 3.0, "volume": 2883703.0}, {"date": "2015-10-27", "close": 3.02, "volume": 2093318.0}, {"date": "2015-10-28", "close": 2.88, "volume": 4489405.0}, {"date": "2015-10-29", "close": 2.75, "volume": 2035812.0}, {"date": "2015-10-30", "close": 2.63, "volume": 3207403.0}, {"date": "2015-11-02", "close": 2.7, "volume": 1258593.0}, {"date": "2015-11-03", "close": 2.67, "volume": 2568498.0}, {"date": "2015-11-04", "close": 2.59, "volume": 2036383.0}, {"date": "2015-11-05", "close": 2.47, "volume": 3604042.0}, {"date": "2015-11-06", "close": 2.36, "volume": 2810032.0}, {"date": "2015-11-09", "close": 2.41, "volume": 1957742.0}, {"date": "2015-11-10", "close": 2.36, "volume": 1900616.0}, {"date": "2015-11-11", "close": 2.41, "volume": 2585243.0}, {"date": "2015-11-12", "close": 2.36, "volume": 2142860.0}, {"date": "2015-11-13", "close": 2.45, "volume": 1991033.0}, {"date": "2015-11-16", "close": 2.46, "volume": 1327149.0}, {"date": "2015-11-17", "close": 2.34, "volume": 2045637.0}, {"date": "2015-11-18", "close": 2.41, "volume": 1561601.0}, {"date": "2015-11-19", "close": 2.49, "volume": 1758022.0}, {"date": "2015-11-20", "close": 2.33, "volume": 2059004.0}, {"date": "2015-11-23", "close": 2.33, "volume": 1325263.0}, {"date": "2015-11-24", "close": 2.58, "volume": 3874108.0}, {"date": "2015-11-25", "close": 2.58, "volume": 2180661.0}, {"date": "2015-11-26", "close": 2.62, "volume": 233171.0}, {"date": "2015-11-27", "close": 2.53, "volume": 867276.0}, {"date": "2015-11-30", "close": 2.61, "volume": 3015985.0}, {"date": "2015-12-01", "close": 2.75, "volume": 2619337.0}, {"date": "2015-12-02", "close": 2.66, "volume": 1478834.0}, {"date": "2015-12-03", "close": 2.69, "volume": 5117218.0}, {"date": "2015-12-04", "close": 2.86, "volume": 2433019.0}, {"date": "2015-12-07", "close": 2.69, "volume": 1631700.0}, {"date": "2015-12-08", "close": 2.61, "volume": 2515237.0}, {"date": "2015-12-09", "close": 2.63, "volume": 1512755.0}, {"date": "2015-12-10", "close": 2.66, "volume": 1763239.0}, {"date": "2015-12-11", "close": 2.78, "volume": 5010573.0}, {"date": "2015-12-14", "close": 2.58, "volume": 4899496.0}, {"date": "2015-12-15", "close": 2.58, "volume": 3943400.0}, {"date": "2015-12-16", "close": 2.67, "volume": 4458495.0}, {"date": "2015-12-17", "close": 2.48, "volume": 2673090.0}, {"date": "2015-12-18", "close": 2.64, "volume": 7869332.0}, {"date": "2015-12-21", "close": 2.64, "volume": 2707770.0}, {"date": "2015-12-22", "close": 2.65, "volume": 1768918.0}, {"date": "2015-12-23", "close": 2.64, "volume": 3764725.0}, {"date": "2015-12-24", "close": 2.71, "volume": 1099990.0}, {"date": "2015-12-29", "close": 2.57, "volume": 1593131.0}, {"date": "2015-12-30", "close": 2.55, "volume": 2467527.0}, {"date": "2015-12-31", "close": 2.51, "volume": 2610404.0}, {"date": "2016-01-04", "close": 2.61, "volume": 2396131.0}, {"date": "2016-01-05", "close": 2.59, "volume": 1649804.0}, {"date": "2016-01-06", "close": 2.62, "volume": 3360663.0}, {"date": "2016-01-07", "close": 2.81, "volume": 3647537.0}, {"date": "2016-01-08", "close": 2.64, "volume": 3445426.0}, {"date": "2016-01-11", "close": 2.43, "volume": 2245325.0}, {"date": "2016-01-12", "close": 2.37, "volume": 2666768.0}, {"date": "2016-01-13", "close": 2.4, "volume": 1691811.0}, {"date": "2016-01-14", "close": 2.3, "volume": 2944368.0}, {"date": "2016-01-15", "close": 2.15, "volume": 3267942.0}, {"date": "2016-01-18", "close": 2.21, "volume": 484104.0}, {"date": "2016-01-19", "close": 2.0, "volume": 5045009.0}, {"date": "2016-01-20", "close": 2.16, "volume": 4954653.0}, {"date": "2016-01-21", "close": 2.15, "volume": 2840605.0}, {"date": "2016-01-22", "close": 2.21, "volume": 6458322.0}, {"date": "2016-01-25", "close": 2.18, "volume": 6184445.0}, {"date": "2016-01-26", "close": 2.32, "volume": 3531077.0}, {"date": "2016-01-27", "close": 2.36, "volume": 3615652.0}, {"date": "2016-01-28", "close": 2.25, "volume": 2450222.0}, {"date": "2016-01-29", "close": 2.31, "volume": 2933794.0}, {"date": "2016-02-01", "close": 2.39, "volume": 3370924.0}, {"date": "2016-02-02", "close": 2.33, "volume": 1685869.0}, {"date": "2016-02-03", "close": 2.5, "volume": 3654110.0}, {"date": "2016-02-04", "close": 2.81, "volume": 15413091.0}, {"date": "2016-02-05", "close": 3.21, "volume": 8474305.0}, {"date": "2016-02-08", "close": 3.41, "volume": 9342160.0}, {"date": "2016-02-09", "close": 3.38, "volume": 9745822.0}, {"date": "2016-02-10", "close": 3.58, "volume": 10063956.0}, {"date": "2016-02-11", "close": 4.07, "volume": 16182357.0}, {"date": "2016-02-12", "close": 4.17, "volume": 5558403.0}, {"date": "2016-02-16", "close": 3.77, "volume": 7686142.0}, {"date": "2016-02-17", "close": 3.85, "volume": 5963711.0}, {"date": "2016-02-18", "close": 4.15, "volume": 8889518.0}, {"date": "2016-02-19", "close": 4.07, "volume": 6540714.0}, {"date": "2016-02-22", "close": 4.09, "volume": 5649330.0}, {"date": "2016-02-23", "close": 4.24, "volume": 6077001.0}, {"date": "2016-02-24", "close": 4.34, "volume": 8985692.0}, {"date": "2016-02-25", "close": 4.04, "volume": 8817961.0}, {"date": "2016-02-26", "close": 3.91, "volume": 7159078.0}, {"date": "2016-02-29", "close": 3.96, "volume": 6397310.0}, {"date": "2016-03-01", "close": 3.86, "volume": 8529676.0}, {"date": "2016-03-02", "close": 3.89, "volume": 4558206.0}, {"date": "2016-03-03", "close": 4.12, "volume": 13824236.0}, {"date": "2016-03-04", "close": 3.98, "volume": 14879253.0}, {"date": "2016-03-07", "close": 3.99, "volume": 11431265.0}, {"date": "2016-03-08", "close": 3.83, "volume": 16179143.0}, {"date": "2016-03-09", "close": 3.8, "volume": 8637937.0}, {"date": "2016-03-10", "close": 4.04, "volume": 8241697.0}, {"date": "2016-03-11", "close": 3.92, "volume": 5313858.0}, {"date": "2016-03-14", "close": 3.84, "volume": 5097811.0}, {"date": "2016-03-15", "close": 3.96, "volume": 5013104.0}, {"date": "2016-03-16", "close": 4.15, "volume": 9298174.0}, {"date": "2016-03-17", "close": 4.06, "volume": 7411447.0}, {"date": "2016-03-18", "close": 4.09, "volume": 21487021.0}, {"date": "2016-03-21", "close": 4.13, "volume": 4876824.0}, {"date": "2016-03-22", "close": 4.12, "volume": 5691638.0}, {"date": "2016-03-23", "close": 3.88, "volume": 13398130.0}, {"date": "2016-03-24", "close": 4.01, "volume": 5474721.0}, {"date": "2016-03-28", "close": 3.99, "volume": 2732735.0}, {"date": "2016-03-29", "close": 4.41, "volume": 8596403.0}, {"date": "2016-03-30", "close": 4.46, "volume": 8696219.0}, {"date": "2016-03-31", "close": 4.43, "volume": 7479723.0}, {"date": "2016-04-01", "close": 4.53, "volume": 5721500.0}, {"date": "2016-04-04", "close": 4.44, "volume": 3874119.0}, {"date": "2016-04-05", "close": 4.66, "volume": 6082761.0}, {"date": "2016-04-06", "close": 4.67, "volume": 7502449.0}, {"date": "2016-04-07", "close": 4.98, "volume": 9776173.0}, {"date": "2016-04-08", "close": 5.09, "volume": 5885718.0}, {"date": "2016-04-11", "close": 5.44, "volume": 7086390.0}, {"date": "2016-04-12", "close": 5.69, "volume": 8989482.0}, {"date": "2016-04-13", "close": 5.56, "volume": 8796073.0}, {"date": "2016-04-14", "close": 5.3, "volume": 12074553.0}, {"date": "2016-04-15", "close": 5.47, "volume": 5039330.0}, {"date": "2016-04-18", "close": 5.52, "volume": 5980408.0}, {"date": "2016-04-19", "close": 5.82, "volume": 6720884.0}, {"date": "2016-04-20", "close": 5.71, "volume": 9432341.0}, {"date": "2016-04-21", "close": 5.97, "volume": 9597633.0}, {"date": "2016-04-22", "close": 5.9, "volume": 10094859.0}, {"date": "2016-04-25", "close": 5.88, "volume": 5823471.0}, {"date": "2016-04-26", "close": 5.9, "volume": 7370414.0}, {"date": "2016-04-27", "close": 5.95, "volume": 9773263.0}, {"date": "2016-04-28", "close": 6.49, "volume": 10483369.0}, {"date": "2016-04-29", "close": 7.15, "volume": 10640181.0}, {"date": "2016-05-02", "close": 7.07, "volume": 9242546.0}, {"date": "2016-05-03", "close": 6.88, "volume": 10531731.0}, {"date": "2016-05-04", "close": 6.54, "volume": 9760690.0}, {"date": "2016-05-05", "close": 6.83, "volume": 9957284.0}, {"date": "2016-05-06", "close": 7.21, "volume": 9589372.0}, {"date": "2016-05-09", "close": 6.75, "volume": 6861496.0}, {"date": "2016-05-10", "close": 7.15, "volume": 8031644.0}, {"date": "2016-05-11", "close": 6.74, "volume": 13219173.0}, {"date": "2016-05-12", "close": 6.53, "volume": 7355033.0}, {"date": "2016-05-13", "close": 6.69, "volume": 8514481.0}, {"date": "2016-05-16", "close": 6.79, "volume": 7332322.0}, {"date": "2016-05-17", "close": 6.85, "volume": 7888943.0}, {"date": "2016-05-18", "close": 6.4, "volume": 9289511.0}, {"date": "2016-05-19", "close": 6.45, "volume": 10322739.0}, {"date": "2016-05-20", "close": 6.5, "volume": 6736929.0}, {"date": "2016-05-24", "close": 5.71, "volume": 12107188.0}, {"date": "2016-05-25", "close": 5.74, "volume": 9960831.0}, {"date": "2016-05-26", "close": 5.86, "volume": 8793283.0}, {"date": "2016-05-27", "close": 5.52, "volume": 7697576.0}, {"date": "2016-05-30", "close": 5.53, "volume": 2368540.0}, {"date": "2016-05-31", "close": 5.62, "volume": 14480297.0}, {"date": "2016-06-01", "close": 5.62, "volume": 7343718.0}, {"date": "2016-06-02", "close": 5.69, "volume": 6756568.0}, {"date": "2016-06-03", "close": 6.45, "volume": 12645681.0}, {"date": "2016-06-06", "close": 6.46, "volume": 7892659.0}, {"date": "2016-06-07", "close": 6.29, "volume": 5631737.0}, {"date": "2016-06-08", "close": 6.61, "volume": 8661932.0}, {"date": "2016-06-09", "close": 6.75, "volume": 6885779.0}, {"date": "2016-06-10", "close": 6.6, "volume": 8460424.0}, {"date": "2016-06-13", "close": 6.6, "volume": 5995744.0}, {"date": "2016-06-14", "close": 6.55, "volume": 7085613.0}, {"date": "2016-06-15", "close": 6.76, "volume": 7976850.0}, {"date": "2016-06-16", "close": 6.48, "volume": 11295301.0}, {"date": "2016-06-17", "close": 6.42, "volume": 16459813.0}, {"date": "2016-06-20", "close": 6.28, "volume": 8597944.0}, {"date": "2016-06-21", "close": 6.11, "volume": 3982952.0}, {"date": "2016-06-22", "close": 6.34, "volume": 6612010.0}, {"date": "2016-06-23", "close": 6.25, "volume": 6689740.0}, {"date": "2016-06-24", "close": 6.66, "volume": 9075498.0}, {"date": "2016-06-27", "close": 6.74, "volume": 8829950.0}, {"date": "2016-06-28", "close": 6.48, "volume": 7676043.0}, {"date": "2016-06-29", "close": 6.53, "volume": 8512964.0}, {"date": "2016-06-30", "close": 6.34, "volume": 12741908.0}, {"date": "2016-07-04", "close": 6.94, "volume": 5966311.0}, {"date": "2016-07-05", "close": 7.35, "volume": 8900409.0}, {"date": "2016-07-06", "close": 7.44, "volume": 12200602.0}, {"date": "2016-07-07", "close": 7.02, "volume": 7437363.0}, {"date": "2016-07-08", "close": 7.23, "volume": 9253790.0}, {"date": "2016-07-11", "close": 7.3, "volume": 5829767.0}, {"date": "2016-07-12", "close": 6.92, "volume": 8902948.0}, {"date": "2016-07-13", "close": 7.01, "volume": 5664546.0}, {"date": "2016-07-14", "close": 6.96, "volume": 7077164.0}, {"date": "2016-07-15", "close": 6.87, "volume": 4305190.0}, {"date": "2016-07-18", "close": 7.03, "volume": 4171899.0}, {"date": "2016-07-19", "close": 6.96, "volume": 3628384.0}, {"date": "2016-07-20", "close": 6.45, "volume": 5139369.0}, {"date": "2016-07-21", "close": 6.67, "volume": 5071701.0}, {"date": "2016-07-22", "close": 6.57, "volume": 3734603.0}, {"date": "2016-07-25", "close": 6.24, "volume": 4291402.0}, {"date": "2016-07-26", "close": 6.4, "volume": 3940948.0}, {"date": "2016-07-27", "close": 6.61, "volume": 9356459.0}, {"date": "2016-07-28", "close": 6.63, "volume": 7221377.0}, {"date": "2016-07-29", "close": 6.75, "volume": 4862352.0}, {"date": "2016-08-02", "close": 7.23, "volume": 7258432.0}, {"date": "2016-08-03", "close": 7.09, "volume": 4866896.0}, {"date": "2016-08-04", "close": 7.17, "volume": 3798630.0}, {"date": "2016-08-05", "close": 6.95, "volume": 4419932.0}, {"date": "2016-08-08", "close": 7.12, "volume": 3655433.0}, {"date": "2016-08-09", "close": 7.06, "volume": 3993358.0}, {"date": "2016-08-10", "close": 7.06, "volume": 4230807.0}, {"date": "2016-08-11", "close": 6.85, "volume": 4652538.0}, {"date": "2016-08-12", "close": 6.75, "volume": 4825595.0}, {"date": "2016-08-15", "close": 6.67, "volume": 3332770.0}, {"date": "2016-08-16", "close": 6.58, "volume": 2900033.0}, {"date": "2016-08-17", "close": 6.45, "volume": 4709255.0}, {"date": "2016-08-18", "close": 6.43, "volume": 4910497.0}, {"date": "2016-08-19", "close": 6.32, "volume": 4390580.0}, {"date": "2016-08-22", "close": 6.2, "volume": 4233323.0}, {"date": "2016-08-23", "close": 6.09, "volume": 4173236.0}, {"date": "2016-08-24", "close": 5.46, "volume": 5463955.0}, {"date": "2016-08-25", "close": 5.61, "volume": 4460168.0}, {"date": "2016-08-26", "close": 5.6, "volume": 7096253.0}, {"date": "2016-08-29", "close": 5.68, "volume": 2455983.0}, {"date": "2016-08-30", "close": 5.33, "volume": 4774188.0}, {"date": "2016-08-31", "close": 5.24, "volume": 5849325.0}, {"date": "2016-09-01", "close": 5.46, "volume": 6972381.0}, {"date": "2016-09-02", "close": 5.74, "volume": 5763343.0}, {"date": "2016-09-06", "close": 5.89, "volume": 6512252.0}, {"date": "2016-09-07", "close": 5.85, "volume": 5402268.0}, {"date": "2016-09-08", "close": 5.74, "volume": 4009304.0}, {"date": "2016-09-09", "close": 5.41, "volume": 5619825.0}, {"date": "2016-09-12", "close": 5.56, "volume": 5188951.0}, {"date": "2016-09-13", "close": 5.31, "volume": 5687366.0}, {"date": "2016-09-14", "close": 5.34, "volume": 5366819.0}, {"date": "2016-09-15", "close": 5.44, "volume": 7907879.0}, {"date": "2016-09-16", "close": 5.37, "volume": 8658927.0}, {"date": "2016-09-19", "close": 5.44, "volume": 3088193.0}, {"date": "2016-09-20", "close": 5.51, "volume": 3815935.0}, {"date": "2016-09-21", "close": 5.9, "volume": 5878028.0}, {"date": "2016-09-22", "close": 5.77, "volume": 6784411.0}, {"date": "2016-09-23", "close": 5.65, "volume": 3838469.0}, {"date": "2016-09-26", "close": 5.64, "volume": 2902677.0}, {"date": "2016-09-27", "close": 5.57, "volume": 4989682.0}, {"date": "2016-09-28", "close": 5.62, "volume": 4277183.0}, {"date": "2016-09-29", "close": 5.6, "volume": 4693147.0}, {"date": "2016-09-30", "close": 5.53, "volume": 5063748.0}, {"date": "2016-10-03", "close": 5.39, "volume": 3392172.0}, {"date": "2016-10-04", "close": 4.71, "volume": 6920062.0}, {"date": "2016-10-05", "close": 4.77, "volume": 6284600.0}, {"date": "2016-10-06", "close": 4.63, "volume": 8226470.0}, {"date": "2016-10-07", "close": 4.68, "volume": 6810840.0}, {"date": "2016-10-11", "close": 4.76, "volume": 3860174.0}, {"date": "2016-10-12", "close": 4.91, "volume": 4564396.0}, {"date": "2016-10-13", "close": 4.96, "volume": 4624858.0}, {"date": "2016-10-14", "close": 4.74, "volume": 4081572.0}, {"date": "2016-10-17", "close": 4.81, "volume": 2991838.0}, {"date": "2016-10-18", "close": 4.91, "volume": 3542171.0}, {"date": "2016-10-19", "close": 5.03, "volume": 6007873.0}, {"date": "2016-10-20", "close": 5.18, "volume": 3905121.0}, {"date": "2016-10-21", "close": 5.2, "volume": 3125563.0}, {"date": "2016-10-24", "close": 5.02, "volume": 4763634.0}, {"date": "2016-10-25", "close": 5.21, "volume": 5962032.0}, {"date": "2016-10-26", "close": 5.06, "volume": 6036759.0}, {"date": "2016-10-27", "close": 5.01, "volume": 4707148.0}, {"date": "2016-10-28", "close": 5.03, "volume": 4945577.0}, {"date": "2016-10-31", "close": 5.21, "volume": 3843440.0}, {"date": "2016-11-01", "close": 5.31, "volume": 4713823.0}, {"date": "2016-11-02", "close": 5.19, "volume": 5438267.0}, {"date": "2016-11-03", "close": 5.65, "volume": 7110324.0}, {"date": "2016-11-04", "close": 5.5, "volume": 6738663.0}, {"date": "2016-11-07", "close": 5.28, "volume": 5542510.0}, {"date": "2016-11-08", "close": 5.2, "volume": 8087951.0}, {"date": "2016-11-09", "close": 5.32, "volume": 7199713.0}, {"date": "2016-11-10", "close": 4.82, "volume": 8407709.0}, {"date": "2016-11-11", "close": 4.39, "volume": 7747972.0}, {"date": "2016-11-14", "close": 4.56, "volume": 8995805.0}, {"date": "2016-11-15", "close": 4.81, "volume": 6818614.0}, {"date": "2016-11-16", "close": 4.85, "volume": 5443854.0}, {"date": "2016-11-17", "close": 4.79, "volume": 7288669.0}, {"date": "2016-11-18", "close": 4.58, "volume": 5186861.0}, {"date": "2016-11-21", "close": 4.61, "volume": 4749795.0}, {"date": "2016-11-22", "close": 4.64, "volume": 4480019.0}, {"date": "2016-11-23", "close": 4.26, "volume": 7330730.0}, {"date": "2016-11-24", "close": 4.27, "volume": 979967.0}, {"date": "2016-11-25", "close": 4.3, "volume": 2373220.0}, {"date": "2016-11-28", "close": 4.54, "volume": 5525574.0}, {"date": "2016-11-29", "close": 4.52, "volume": 3412094.0}, {"date": "2016-11-30", "close": 4.44, "volume": 6352540.0}, {"date": "2016-12-01", "close": 4.41, "volume": 5128321.0}, {"date": "2016-12-02", "close": 4.61, "volume": 4076264.0}, {"date": "2016-12-05", "close": 4.52, "volume": 7419361.0}, {"date": "2016-12-06", "close": 4.49, "volume": 4985410.0}, {"date": "2016-12-07", "close": 4.5, "volume": 4463235.0}, {"date": "2016-12-08", "close": 4.43, "volume": 4593802.0}, {"date": "2016-12-09", "close": 4.23, "volume": 4701592.0}, {"date": "2016-12-12", "close": 4.35, "volume": 3939818.0}, {"date": "2016-12-13", "close": 4.47, "volume": 5084600.0}, {"date": "2016-12-14", "close": 4.25, "volume": 7004722.0}, {"date": "2016-12-15", "close": 4.17, "volume": 6317777.0}, {"date": "2016-12-16", "close": 4.07, "volume": 16888254.0}, {"date": "2016-12-19", "close": 4.04, "volume": 4792692.0}, {"date": "2016-12-20", "close": 4.04, "volume": 4393421.0}, {"date": "2016-12-21", "close": 3.99, "volume": 2004349.0}, {"date": "2016-12-22", "close": 3.93, "volume": 3663868.0}, {"date": "2016-12-23", "close": 3.97, "volume": 3359348.0}, {"date": "2016-12-28", "close": 4.21, "volume": 5180337.0}, {"date": "2016-12-29", "close": 4.4, "volume": 5073155.0}, {"date": "2016-12-30", "close": 4.19, "volume": 5729580.0}, {"date": "2017-01-03", "close": 4.41, "volume": 5650187.0}, {"date": "2017-01-04", "close": 4.38, "volume": 6221568.0}, {"date": "2017-01-05", "close": 4.58, "volume": 10126860.0}, {"date": "2017-01-06", "close": 4.41, "volume": 9742019.0}, {"date": "2017-01-09", "close": 4.42, "volume": 7963428.0}, {"date": "2017-01-10", "close": 4.48, "volume": 5090288.0}, {"date": "2017-01-11", "close": 4.44, "volume": 6126248.0}, {"date": "2017-01-12", "close": 4.36, "volume": 6737826.0}, {"date": "2017-01-13", "close": 4.41, "volume": 4301364.0}, {"date": "2017-01-16", "close": 4.47, "volume": 523120.0}, {"date": "2017-01-17", "close": 4.73, "volume": 9283575.0}, {"date": "2017-01-18", "close": 4.7, "volume": 6364932.0}, {"date": "2017-01-19", "close": 4.68, "volume": 4864751.0}, {"date": "2017-01-20", "close": 4.78, "volume": 4407655.0}, {"date": "2017-01-23", "close": 4.99, "volume": 5102057.0}, {"date": "2017-01-24", "close": 5.06, "volume": 12239807.0}, {"date": "2017-01-25", "close": 4.86, "volume": 5683166.0}, {"date": "2017-01-26", "close": 4.7, "volume": 4627692.0}, {"date": "2017-01-27", "close": 4.75, "volume": 3755801.0}, {"date": "2017-01-30", "close": 4.86, "volume": 5342199.0}, {"date": "2017-01-31", "close": 5.07, "volume": 10494984.0}, {"date": "2017-02-01", "close": 5.05, "volume": 11404242.0}, {"date": "2017-02-02", "close": 5.12, "volume": 4408285.0}, {"date": "2017-02-03", "close": 5.1, "volume": 4466451.0}, {"date": "2017-02-06", "close": 5.39, "volume": 5112091.0}, {"date": "2017-02-07", "close": 5.33, "volume": 6006498.0}, {"date": "2017-02-08", "close": 5.5, "volume": 5439271.0}, {"date": "2017-02-09", "close": 5.4, "volume": 5044158.0}, {"date": "2017-02-10", "close": 5.34, "volume": 4513900.0}, {"date": "2017-02-13", "close": 5.18, "volume": 3735618.0}, {"date": "2017-02-14", "close": 5.15, "volume": 4677648.0}, {"date": "2017-02-15", "close": 5.16, "volume": 3980891.0}, {"date": "2017-02-16", "close": 5.14, "volume": 5975889.0}, {"date": "2017-02-17", "close": 5.06, "volume": 3515204.0}, {"date": "2017-02-21", "close": 5.04, "volume": 4293087.0}, {"date": "2017-02-22", "close": 4.96, "volume": 4301612.0}, {"date": "2017-02-23", "close": 4.86, "volume": 5049547.0}, {"date": "2017-02-24", "close": 4.99, "volume": 6009236.0}, {"date": "2017-02-27", "close": 4.69, "volume": 10981127.0}, {"date": "2017-02-28", "close": 4.68, "volume": 6983051.0}, {"date": "2017-03-01", "close": 4.64, "volume": 5319288.0}, {"date": "2017-03-02", "close": 4.44, "volume": 8033091.0}, {"date": "2017-03-03", "close": 4.49, "volume": 5900797.0}, {"date": "2017-03-06", "close": 4.44, "volume": 5252068.0}, {"date": "2017-03-07", "close": 4.39, "volume": 4272104.0}, {"date": "2017-03-08", "close": 4.39, "volume": 4033291.0}, {"date": "2017-03-09", "close": 4.28, "volume": 3418818.0}, {"date": "2017-03-10", "close": 4.43, "volume": 3179225.0}, {"date": "2017-03-13", "close": 4.35, "volume": 4006002.0}, {"date": "2017-03-14", "close": 4.29, "volume": 6595982.0}, {"date": "2017-03-15", "close": 4.64, "volume": 6373151.0}, {"date": "2017-03-16", "close": 4.57, "volume": 5676435.0}, {"date": "2017-03-17", "close": 4.5, "volume": 10264055.0}, {"date": "2017-03-20", "close": 4.6, "volume": 4149500.0}, {"date": "2017-03-21", "close": 4.65, "volume": 5258158.0}, {"date": "2017-03-22", "close": 4.64, "volume": 3427628.0}, {"date": "2017-03-23", "close": 4.58, "volume": 5106669.0}, {"date": "2017-03-24", "close": 4.56, "volume": 2572515.0}, {"date": "2017-03-27", "close": 4.65, "volume": 3608440.0}, {"date": "2017-03-28", "close": 4.53, "volume": 4951242.0}, {"date": "2017-03-29", "close": 4.63, "volume": 3431050.0}, {"date": "2017-03-30", "close": 4.64, "volume": 4593920.0}, {"date": "2017-03-31", "close": 4.69, "volume": 5488226.0}, {"date": "2017-04-03", "close": 4.76, "volume": 3204568.0}, {"date": "2017-04-04", "close": 4.79, "volume": 2609933.0}, {"date": "2017-04-05", "close": 4.82, "volume": 4552860.0}, {"date": "2017-04-06", "close": 4.78, "volume": 2441682.0}, {"date": "2017-04-07", "close": 4.79, "volume": 5351608.0}, {"date": "2017-04-10", "close": 4.79, "volume": 2488351.0}, {"date": "2017-04-11", "close": 4.95, "volume": 5193224.0}, {"date": "2017-04-12", "close": 5.09, "volume": 7707308.0}, {"date": "2017-04-13", "close": 5.06, "volume": 4977129.0}, {"date": "2017-04-17", "close": 5.13, "volume": 3655152.0}, {"date": "2017-04-18", "close": 5.15, "volume": 4123464.0}, {"date": "2017-04-19", "close": 5.0, "volume": 9140260.0}, {"date": "2017-04-20", "close": 5.08, "volume": 6643767.0}, {"date": "2017-04-21", "close": 5.22, "volume": 4936442.0}, {"date": "2017-04-24", "close": 5.07, "volume": 4673630.0}, {"date": "2017-04-25", "close": 4.77, "volume": 4858251.0}, {"date": "2017-04-26", "close": 4.76, "volume": 4970303.0}, {"date": "2017-04-27", "close": 4.62, "volume": 5529805.0}, {"date": "2017-04-28", "close": 4.75, "volume": 4037324.0}, {"date": "2017-05-01", "close": 4.64, "volume": 3961000.0}, {"date": "2017-05-02", "close": 4.59, "volume": 6822566.0}, {"date": "2017-05-03", "close": 5.08, "volume": 15837449.0}, {"date": "2017-05-04", "close": 4.94, "volume": 7938216.0}, {"date": "2017-05-05", "close": 5.17, "volume": 5096600.0}, {"date": "2017-05-08", "close": 5.22, "volume": 3523092.0}, {"date": "2017-05-09", "close": 5.14, "volume": 3418461.0}, {"date": "2017-05-10", "close": 5.35, "volume": 9179046.0}, {"date": "2017-05-11", "close": 5.62, "volume": 6098812.0}, {"date": "2017-05-12", "close": 5.66, "volume": 5508283.0}, {"date": "2017-05-15", "close": 5.69, "volume": 6057233.0}, {"date": "2017-05-16", "close": 5.71, "volume": 4205573.0}, {"date": "2017-05-17", "close": 5.84, "volume": 7688265.0}, {"date": "2017-05-18", "close": 5.74, "volume": 8043489.0}, {"date": "2017-05-19", "close": 5.74, "volume": 5032487.0}, {"date": "2017-05-23", "close": 5.64, "volume": 7887093.0}, {"date": "2017-05-24", "close": 5.68, "volume": 4665049.0}, {"date": "2017-05-25", "close": 5.67, "volume": 2136239.0}, {"date": "2017-05-26", "close": 5.7, "volume": 2837273.0}, {"date": "2017-05-29", "close": 5.73, "volume": 872963.0}, {"date": "2017-05-30", "close": 5.69, "volume": 4482417.0}, {"date": "2017-05-31", "close": 5.84, "volume": 5210680.0}, {"date": "2017-06-01", "close": 5.83, "volume": 3184816.0}, {"date": "2017-06-02", "close": 5.83, "volume": 2960917.0}, {"date": "2017-06-05", "close": 5.72, "volume": 3123232.0}, {"date": "2017-06-06", "close": 6.21, "volume": 7137322.0}, {"date": "2017-06-07", "close": 6.26, "volume": 4740128.0}, {"date": "2017-06-08", "close": 6.0, "volume": 5086451.0}, {"date": "2017-06-09", "close": 5.82, "volume": 4297346.0}, {"date": "2017-06-12", "close": 5.73, "volume": 4087104.0}, {"date": "2017-06-13", "close": 5.63, "volume": 4518935.0}, {"date": "2017-06-14", "close": 5.46, "volume": 7522980.0}, {"date": "2017-06-15", "close": 5.42, "volume": 4223667.0}, {"date": "2017-06-16", "close": 5.41, "volume": 9161967.0}, {"date": "2017-06-19", "close": 5.33, "volume": 3937233.0}, {"date": "2017-06-20", "close": 5.26, "volume": 2847646.0}, {"date": "2017-06-21", "close": 5.37, "volume": 2931250.0}, {"date": "2017-06-22", "close": 5.43, "volume": 2038126.0}, {"date": "2017-06-23", "close": 5.62, "volume": 2703740.0}, {"date": "2017-06-26", "close": 5.61, "volume": 2100107.0}, {"date": "2017-06-27", "close": 5.43, "volume": 3003207.0}, {"date": "2017-06-28", "close": 5.37, "volume": 2278611.0}, {"date": "2017-06-29", "close": 5.21, "volume": 2634602.0}, {"date": "2017-06-30", "close": 5.27, "volume": 2751820.0}, {"date": "2017-07-04", "close": 5.13, "volume": 1032849.0}, {"date": "2017-07-05", "close": 5.12, "volume": 3318516.0}, {"date": "2017-07-06", "close": 5.1, "volume": 2764117.0}, {"date": "2017-07-07", "close": 4.95, "volume": 2484494.0}, {"date": "2017-07-10", "close": 5.15, "volume": 2233782.0}, {"date": "2017-07-11", "close": 5.15, "volume": 1867214.0}, {"date": "2017-07-12", "close": 4.97, "volume": 3370015.0}, {"date": "2017-07-13", "close": 4.83, "volume": 2886451.0}, {"date": "2017-07-14", "close": 4.94, "volume": 2657401.0}, {"date": "2017-07-17", "close": 5.06, "volume": 2345514.0}, {"date": "2017-07-18", "close": 5.15, "volume": 2373294.0}, {"date": "2017-07-19", "close": 5.21, "volume": 1377638.0}, {"date": "2017-07-20", "close": 5.22, "volume": 2015621.0}, {"date": "2017-07-21", "close": 5.3, "volume": 2819650.0}, {"date": "2017-07-24", "close": 5.17, "volume": 1643951.0}, {"date": "2017-07-25", "close": 5.16, "volume": 2667892.0}, {"date": "2017-07-26", "close": 5.3, "volume": 3071087.0}, {"date": "2017-07-27", "close": 5.18, "volume": 3923186.0}, {"date": "2017-07-28", "close": 5.24, "volume": 1634155.0}, {"date": "2017-07-31", "close": 5.14, "volume": 7094012.0}, {"date": "2017-08-01", "close": 5.15, "volume": 7061566.0}, {"date": "2017-08-02", "close": 5.2, "volume": 2098763.0}, {"date": "2017-08-03", "close": 5.45, "volume": 5052995.0}, {"date": "2017-08-04", "close": 5.29, "volume": 2662447.0}, {"date": "2017-08-08", "close": 5.24, "volume": 2628702.0}, {"date": "2017-08-09", "close": 5.34, "volume": 4660757.0}, {"date": "2017-08-10", "close": 5.42, "volume": 2826503.0}, {"date": "2017-08-11", "close": 5.3, "volume": 2728311.0}, {"date": "2017-08-14", "close": 5.33, "volume": 2437255.0}, {"date": "2017-08-15", "close": 5.32, "volume": 2004381.0}, {"date": "2017-08-16", "close": 5.53, "volume": 4259855.0}, {"date": "2017-08-17", "close": 5.54, "volume": 1427104.0}, {"date": "2017-08-18", "close": 5.34, "volume": 3588103.0}, {"date": "2017-08-21", "close": 5.37, "volume": 2004863.0}, {"date": "2017-08-22", "close": 5.24, "volume": 1898270.0}, {"date": "2017-08-23", "close": 5.31, "volume": 1150207.0}, {"date": "2017-08-24", "close": 5.3, "volume": 1279698.0}, {"date": "2017-08-25", "close": 5.29, "volume": 1555076.0}, {"date": "2017-08-28", "close": 5.49, "volume": 2758709.0}, {"date": "2017-08-29", "close": 5.51, "volume": 9014714.0}, {"date": "2017-08-30", "close": 5.52, "volume": 3179791.0}, {"date": "2017-08-31", "close": 5.69, "volume": 3418505.0}, {"date": "2017-09-01", "close": 5.55, "volume": 3422980.0}, {"date": "2017-09-05", "close": 5.81, "volume": 3161275.0}, {"date": "2017-09-06", "close": 5.7, "volume": 4208954.0}, {"date": "2017-09-07", "close": 5.93, "volume": 4198423.0}, {"date": "2017-09-08", "close": 5.85, "volume": 2850265.0}, {"date": "2017-09-11", "close": 5.67, "volume": 3069739.0}, {"date": "2017-09-12", "close": 5.76, "volume": 2702116.0}, {"date": "2017-09-13", "close": 5.72, "volume": 2999737.0}, {"date": "2017-09-14", "close": 5.86, "volume": 2837756.0}, {"date": "2017-09-15", "close": 5.88, "volume": 13263215.0}, {"date": "2017-09-18", "close": 5.57, "volume": 3644900.0}, {"date": "2017-09-19", "close": 5.55, "volume": 2149669.0}, {"date": "2017-09-20", "close": 5.35, "volume": 4386984.0}, {"date": "2017-09-21", "close": 5.21, "volume": 3320560.0}, {"date": "2017-09-22", "close": 5.23, "volume": 3529791.0}, {"date": "2017-09-25", "close": 5.39, "volume": 4431242.0}, {"date": "2017-09-26", "close": 5.28, "volume": 2431048.0}, {"date": "2017-09-27", "close": 5.25, "volume": 1858478.0}, {"date": "2017-09-28", "close": 5.33, "volume": 2002845.0}, {"date": "2017-09-29", "close": 5.29, "volume": 1861939.0}, {"date": "2017-10-02", "close": 5.25, "volume": 2817111.0}, {"date": "2017-10-03", "close": 5.36, "volume": 2327618.0}, {"date": "2017-10-04", "close": 5.4, "volume": 2146374.0}, {"date": "2017-10-05", "close": 5.33, "volume": 1577255.0}, {"date": "2017-10-06", "close": 5.36, "volume": 2069273.0}, {"date": "2017-10-10", "close": 5.38, "volume": 2818069.0}, {"date": "2017-10-11", "close": 5.46, "volume": 2613899.0}, {"date": "2017-10-12", "close": 5.54, "volume": 1821430.0}, {"date": "2017-10-13", "close": 5.55, "volume": 1783299.0}, {"date": "2017-10-16", "close": 5.36, "volume": 2563809.0}, {"date": "2017-10-17", "close": 5.38, "volume": 1611373.0}, {"date": "2017-10-18", "close": 5.29, "volume": 1013791.0}, {"date": "2017-10-19", "close": 5.38, "volume": 1471377.0}, {"date": "2017-10-20", "close": 5.23, "volume": 3738288.0}, {"date": "2017-10-23", "close": 5.2, "volume": 1667114.0}, {"date": "2017-10-24", "close": 5.11, "volume": 1935688.0}, {"date": "2017-10-25", "close": 5.04, "volume": 2180464.0}, {"date": "2017-10-26", "close": 4.99, "volume": 2048967.0}, {"date": "2017-10-27", "close": 5.08, "volume": 2114241.0}, {"date": "2017-10-30", "close": 5.12, "volume": 1425617.0}, {"date": "2017-10-31", "close": 5.1, "volume": 1308494.0}, {"date": "2017-11-01", "close": 5.09, "volume": 2912289.0}, {"date": "2017-11-02", "close": 5.1, "volume": 1804970.0}, {"date": "2017-11-03", "close": 5.07, "volume": 2198285.0}, {"date": "2017-11-06", "close": 5.11, "volume": 2376283.0}, {"date": "2017-11-07", "close": 5.25, "volume": 3073866.0}, {"date": "2017-11-08", "close": 5.34, "volume": 3090194.0}, {"date": "2017-11-09", "close": 5.53, "volume": 6318600.0}, {"date": "2017-11-10", "close": 5.45, "volume": 3271383.0}, {"date": "2017-11-13", "close": 5.49, "volume": 1261344.0}, {"date": "2017-11-14", "close": 5.47, "volume": 1569721.0}, {"date": "2017-11-15", "close": 5.58, "volume": 2204334.0}, {"date": "2017-11-16", "close": 5.46, "volume": 2073118.0}, {"date": "2017-11-17", "close": 5.53, "volume": 1839615.0}, {"date": "2017-11-20", "close": 5.42, "volume": 1474975.0}, {"date": "2017-11-21", "close": 5.48, "volume": 3417881.0}, {"date": "2017-11-22", "close": 5.47, "volume": 1414715.0}, {"date": "2017-11-23", "close": 5.46, "volume": 363994.0}, {"date": "2017-11-24", "close": 5.4, "volume": 1076563.0}, {"date": "2017-11-27", "close": 5.48, "volume": 1806803.0}, {"date": "2017-11-28", "close": 5.51, "volume": 2000890.0}, {"date": "2017-11-29", "close": 5.38, "volume": 1883898.0}, {"date": "2017-11-30", "close": 5.39, "volume": 6066834.0}, {"date": "2017-12-01", "close": 5.19, "volume": 3694334.0}, {"date": "2017-12-04", "close": 5.11, "volume": 1865895.0}, {"date": "2017-12-05", "close": 4.99, "volume": 1778100.0}, {"date": "2017-12-06", "close": 4.99, "volume": 2216422.0}, {"date": "2017-12-07", "close": 4.99, "volume": 1956973.0}, {"date": "2017-12-08", "close": 5.0, "volume": 1201829.0}, {"date": "2017-12-11", "close": 4.9, "volume": 1686030.0}, {"date": "2017-12-12", "close": 4.88, "volume": 3007571.0}, {"date": "2017-12-13", "close": 5.21, "volume": 4143007.0}, {"date": "2017-12-14", "close": 5.17, "volume": 2653985.0}, {"date": "2017-12-15", "close": 5.19, "volume": 9298830.0}, {"date": "2017-12-18", "close": 5.31, "volume": 2243858.0}, {"date": "2017-12-19", "close": 5.29, "volume": 2613156.0}, {"date": "2017-12-20", "close": 5.44, "volume": 2560977.0}, {"date": "2017-12-21", "close": 5.4, "volume": 1433052.0}, {"date": "2017-12-22", "close": 5.4, "volume": 2259182.0}, {"date": "2017-12-27", "close": 5.44, "volume": 1561944.0}, {"date": "2017-12-28", "close": 5.4, "volume": 1427955.0}, {"date": "2017-12-29", "close": 5.42, "volume": 1482912.0}, {"date": "2018-01-02", "close": 5.6, "volume": 1967360.0}, {"date": "2018-01-03", "close": 5.59, "volume": 2299257.0}, {"date": "2018-01-04", "close": 5.64, "volume": 1773276.0}, {"date": "2018-01-05", "close": 5.52, "volume": 1358464.0}, {"date": "2018-01-08", "close": 5.38, "volume": 1289630.0}, {"date": "2018-01-09", "close": 5.17, "volume": 1909001.0}, {"date": "2018-01-10", "close": 5.18, "volume": 3608654.0}, {"date": "2018-01-11", "close": 5.22, "volume": 2773638.0}, {"date": "2018-01-12", "close": 5.42, "volume": 4351895.0}, {"date": "2018-01-15", "close": 5.8, "volume": 3420448.0}, {"date": "2018-01-16", "close": 5.55, "volume": 5428561.0}, {"date": "2018-01-17", "close": 5.43, "volume": 4348130.0}, {"date": "2018-01-18", "close": 5.27, "volume": 3010737.0}, {"date": "2018-01-19", "close": 5.25, "volume": 3454268.0}, {"date": "2018-01-22", "close": 5.36, "volume": 3064988.0}, {"date": "2018-01-23", "close": 5.65, "volume": 4834443.0}, {"date": "2018-01-24", "close": 5.68, "volume": 6479003.0}, {"date": "2018-01-25", "close": 5.51, "volume": 3369925.0}, {"date": "2018-01-26", "close": 5.56, "volume": 1935690.0}, {"date": "2018-01-29", "close": 5.32, "volume": 3007522.0}, {"date": "2018-01-30", "close": 5.27, "volume": 2912544.0}, {"date": "2018-01-31", "close": 5.34, "volume": 3365045.0}, {"date": "2018-02-01", "close": 5.33, "volume": 2844461.0}, {"date": "2018-02-02", "close": 5.08, "volume": 2853090.0}, {"date": "2018-02-05", "close": 5.14, "volume": 3069223.0}, {"date": "2018-02-06", "close": 4.99, "volume": 3557179.0}, {"date": "2018-02-07", "close": 4.95, "volume": 2908169.0}, {"date": "2018-02-08", "close": 4.99, "volume": 2713850.0}, {"date": "2018-02-09", "close": 4.89, "volume": 3364309.0}, {"date": "2018-02-12", "close": 5.02, "volume": 4547280.0}, {"date": "2018-02-13", "close": 4.95, "volume": 4127000.0}, {"date": "2018-02-14", "close": 5.36, "volume": 7851379.0}, {"date": "2018-02-15", "close": 4.97, "volume": 11487345.0}, {"date": "2018-02-16", "close": 4.95, "volume": 4173101.0}, {"date": "2018-02-20", "close": 4.79, "volume": 3193620.0}, {"date": "2018-02-21", "close": 4.7, "volume": 3606446.0}, {"date": "2018-02-22", "close": 4.61, "volume": 2109360.0}, {"date": "2018-02-23", "close": 4.55, "volume": 1774670.0}, {"date": "2018-02-26", "close": 4.58, "volume": 1890842.0}, {"date": "2018-02-27", "close": 4.54, "volume": 2444228.0}, {"date": "2018-02-28", "close": 4.61, "volume": 3364395.0}, {"date": "2018-03-01", "close": 4.72, "volume": 2775590.0}, {"date": "2018-03-02", "close": 4.69, "volume": 2004637.0}, {"date": "2018-03-05", "close": 4.73, "volume": 1974169.0}, {"date": "2018-03-06", "close": 4.81, "volume": 2490254.0}, {"date": "2018-03-07", "close": 4.66, "volume": 2346476.0}, {"date": "2018-03-08", "close": 4.66, "volume": 1639462.0}, {"date": "2018-03-09", "close": 4.55, "volume": 1614318.0}, {"date": "2018-03-12", "close": 4.62, "volume": 1642674.0}, {"date": "2018-03-13", "close": 4.66, "volume": 1599402.0}, {"date": "2018-03-14", "close": 4.74, "volume": 1979898.0}, {"date": "2018-03-15", "close": 4.77, "volume": 2392519.0}, {"date": "2018-03-16", "close": 4.75, "volume": 7903180.0}, {"date": "2018-03-19", "close": 4.79, "volume": 1868513.0}, {"date": "2018-03-20", "close": 4.71, "volume": 1888777.0}, {"date": "2018-03-21", "close": 4.79, "volume": 5124869.0}, {"date": "2018-03-22", "close": 4.67, "volume": 3173965.0}, {"date": "2018-03-23", "close": 4.96, "volume": 4485022.0}, {"date": "2018-03-26", "close": 5.16, "volume": 4941319.0}, {"date": "2018-03-27", "close": 5.09, "volume": 2647555.0}, {"date": "2018-03-28", "close": 5.01, "volume": 2874641.0}, {"date": "2018-03-29", "close": 5.09, "volume": 2873305.0}, {"date": "2018-04-02", "close": 5.13, "volume": 1681538.0}, {"date": "2018-04-03", "close": 5.06, "volume": 2284694.0}, {"date": "2018-04-04", "close": 5.02, "volume": 2296811.0}, {"date": "2018-04-05", "close": 5.05, "volume": 1976553.0}, {"date": "2018-04-06", "close": 5.04, "volume": 2755970.0}, {"date": "2018-04-09", "close": 4.6, "volume": 5682208.0}, {"date": "2018-04-10", "close": 4.63, "volume": 3542704.0}, {"date": "2018-04-11", "close": 4.78, "volume": 6523505.0}, {"date": "2018-04-12", "close": 4.77, "volume": 2778824.0}, {"date": "2018-04-13", "close": 4.83, "volume": 2138879.0}, {"date": "2018-04-16", "close": 4.81, "volume": 1799529.0}, {"date": "2018-04-17", "close": 4.87, "volume": 1732049.0}, {"date": "2018-04-18", "close": 4.94, "volume": 2928922.0}, {"date": "2018-04-19", "close": 4.88, "volume": 1208650.0}, {"date": "2018-04-20", "close": 4.93, "volume": 1267116.0}, {"date": "2018-04-23", "close": 4.97, "volume": 2174221.0}, {"date": "2018-04-24", "close": 5.02, "volume": 1312795.0}, {"date": "2018-04-25", "close": 5.0, "volume": 1613162.0}, {"date": "2018-04-26", "close": 5.06, "volume": 2171267.0}, {"date": "2018-04-27", "close": 5.08, "volume": 611797.0}, {"date": "2018-04-30", "close": 4.97, "volume": 2273466.0}, {"date": "2018-05-01", "close": 5.05, "volume": 2441580.0}, {"date": "2018-05-02", "close": 5.07, "volume": 2045280.0}, {"date": "2018-05-03", "close": 5.14, "volume": 1603139.0}, {"date": "2018-05-04", "close": 5.2, "volume": 1758656.0}, {"date": "2018-05-07", "close": 5.19, "volume": 1776593.0}, {"date": "2018-05-08", "close": 5.34, "volume": 2589978.0}, {"date": "2018-05-09", "close": 4.73, "volume": 10675590.0}, {"date": "2018-05-10", "close": 4.77, "volume": 3927757.0}, {"date": "2018-05-11", "close": 4.77, "volume": 2224276.0}, {"date": "2018-05-14", "close": 4.78, "volume": 2273123.0}, {"date": "2018-05-15", "close": 4.66, "volume": 3119322.0}, {"date": "2018-05-16", "close": 4.56, "volume": 3783967.0}, {"date": "2018-05-17", "close": 4.56, "volume": 3286894.0}, {"date": "2018-05-18", "close": 4.64, "volume": 3323151.0}, {"date": "2018-05-22", "close": 4.59, "volume": 3108203.0}, {"date": "2018-05-23", "close": 4.6, "volume": 2197144.0}, {"date": "2018-05-24", "close": 4.7, "volume": 2171261.0}, {"date": "2018-05-25", "close": 4.64, "volume": 1557018.0}, {"date": "2018-05-28", "close": 4.63, "volume": 514028.0}, {"date": "2018-05-29", "close": 4.64, "volume": 2231671.0}, {"date": "2018-05-30", "close": 4.7, "volume": 1951388.0}, {"date": "2018-05-31", "close": 4.68, "volume": 3800681.0}, {"date": "2018-06-01", "close": 4.61, "volume": 2012223.0}, {"date": "2018-06-04", "close": 4.58, "volume": 1440086.0}, {"date": "2018-06-05", "close": 4.64, "volume": 2245693.0}, {"date": "2018-06-06", "close": 4.65, "volume": 1837452.0}, {"date": "2018-06-07", "close": 4.62, "volume": 2722873.0}, {"date": "2018-06-08", "close": 4.64, "volume": 1463603.0}, {"date": "2018-06-11", "close": 4.75, "volume": 2048739.0}, {"date": "2018-06-12", "close": 4.84, "volume": 2911005.0}, {"date": "2018-06-13", "close": 4.85, "volume": 2028570.0}, {"date": "2018-06-14", "close": 4.97, "volume": 1980531.0}, {"date": "2018-06-15", "close": 4.92, "volume": 10702130.0}, {"date": "2018-06-18", "close": 4.94, "volume": 1609534.0}, {"date": "2018-06-19", "close": 4.94, "volume": 2634192.0}, {"date": "2018-06-20", "close": 4.93, "volume": 1984785.0}, {"date": "2018-06-21", "close": 4.91, "volume": 1410991.0}, {"date": "2018-06-22", "close": 4.97, "volume": 1894671.0}, {"date": "2018-06-25", "close": 4.88, "volume": 3081348.0}, {"date": "2018-06-26", "close": 4.99, "volume": 2365699.0}, {"date": "2018-06-27", "close": 4.89, "volume": 3079357.0}, {"date": "2018-06-28", "close": 4.87, "volume": 1830487.0}, {"date": "2018-06-29", "close": 4.95, "volume": 2793427.0}, {"date": "2018-07-03", "close": 5.04, "volume": 2477539.0}, {"date": "2018-07-04", "close": 5.06, "volume": 672772.0}, {"date": "2018-07-05", "close": 5.09, "volume": 1644107.0}, {"date": "2018-07-06", "close": 5.14, "volume": 1983729.0}, {"date": "2018-07-09", "close": 5.11, "volume": 1695373.0}, {"date": "2018-07-10", "close": 5.11, "volume": 2423682.0}, {"date": "2018-07-11", "close": 4.96, "volume": 2078170.0}, {"date": "2018-07-12", "close": 5.01, "volume": 1860483.0}, {"date": "2018-07-13", "close": 4.94, "volume": 2216265.0}, {"date": "2018-07-16", "close": 4.92, "volume": 1055963.0}, {"date": "2018-07-17", "close": 4.98, "volume": 1948757.0}, {"date": "2018-07-18", "close": 4.9, "volume": 2309061.0}, {"date": "2018-07-19", "close": 4.81, "volume": 2465233.0}, {"date": "2018-07-20", "close": 4.84, "volume": 1825874.0}, {"date": "2018-07-23", "close": 4.78, "volume": 1694218.0}, {"date": "2018-07-24", "close": 4.83, "volume": 1547287.0}, {"date": "2018-07-25", "close": 4.79, "volume": 1969640.0}, {"date": "2018-07-26", "close": 4.69, "volume": 2235080.0}, {"date": "2018-07-27", "close": 4.69, "volume": 1233373.0}, {"date": "2018-07-30", "close": 4.69, "volume": 882227.0}, {"date": "2018-07-31", "close": 4.7, "volume": 2719138.0}, {"date": "2018-08-01", "close": 4.63, "volume": 1415363.0}, {"date": "2018-08-02", "close": 4.44, "volume": 3223361.0}, {"date": "2018-08-03", "close": 4.45, "volume": 2677932.0}, {"date": "2018-08-07", "close": 4.35, "volume": 3052270.0}, {"date": "2018-08-08", "close": 4.31, "volume": 1968700.0}, {"date": "2018-08-09", "close": 4.21, "volume": 3355180.0}, {"date": "2018-08-10", "close": 4.13, "volume": 1993527.0}, {"date": "2018-08-13", "close": 4.09, "volume": 2183756.0}, {"date": "2018-08-14", "close": 4.03, "volume": 1483214.0}, {"date": "2018-08-15", "close": 3.76, "volume": 5683674.0}, {"date": "2018-08-16", "close": 3.71, "volume": 2390174.0}, {"date": "2018-08-17", "close": 3.8, "volume": 3921850.0}, {"date": "2018-08-20", "close": 3.74, "volume": 5002537.0}, {"date": "2018-08-21", "close": 3.73, "volume": 2454863.0}, {"date": "2018-08-22", "close": 3.78, "volume": 3056777.0}, {"date": "2018-08-23", "close": 3.78, "volume": 3252117.0}, {"date": "2018-08-24", "close": 3.87, "volume": 3402795.0}, {"date": "2018-08-27", "close": 3.9, "volume": 2547689.0}, {"date": "2018-08-28", "close": 3.84, "volume": 2993204.0}, {"date": "2018-08-29", "close": 3.91, "volume": 2571074.0}, {"date": "2018-08-30", "close": 3.89, "volume": 1492982.0}, {"date": "2018-08-31", "close": 3.9, "volume": 4803605.0}, {"date": "2018-09-04", "close": 3.71, "volume": 3221232.0}, {"date": "2018-09-05", "close": 3.68, "volume": 2195045.0}, {"date": "2018-09-06", "close": 3.66, "volume": 2198725.0}, {"date": "2018-09-07", "close": 3.73, "volume": 2400427.0}, {"date": "2018-09-10", "close": 3.6, "volume": 2102963.0}, {"date": "2018-09-11", "close": 3.57, "volume": 2178346.0}, {"date": "2018-09-12", "close": 3.68, "volume": 4870077.0}, {"date": "2018-09-13", "close": 3.75, "volume": 2730320.0}, {"date": "2018-09-14", "close": 3.8, "volume": 3202900.0}, {"date": "2018-09-17", "close": 3.96, "volume": 4242481.0}, {"date": "2018-09-18", "close": 3.9, "volume": 1780046.0}, {"date": "2018-09-19", "close": 3.9, "volume": 3957125.0}, {"date": "2018-09-20", "close": 3.88, "volume": 2910212.0}, {"date": "2018-09-21", "close": 3.84, "volume": 7314247.0}, {"date": "2018-09-24", "close": 3.82, "volume": 2462633.0}, {"date": "2018-09-25", "close": 3.86, "volume": 1636679.0}, {"date": "2018-09-26", "close": 3.66, "volume": 4542549.0}, {"date": "2018-09-27", "close": 3.56, "volume": 3619480.0}, {"date": "2018-09-28", "close": 3.52, "volume": 4137446.0}, {"date": "2018-10-01", "close": 3.52, "volume": 2411047.0}, {"date": "2018-10-02", "close": 3.6, "volume": 4673802.0}, {"date": "2018-10-03", "close": 3.57, "volume": 1925724.0}, {"date": "2018-10-04", "close": 3.57, "volume": 3875814.0}, {"date": "2018-10-05", "close": 3.58, "volume": 1844546.0}, {"date": "2018-10-09", "close": 3.55, "volume": 1721006.0}, {"date": "2018-10-10", "close": 3.71, "volume": 4814964.0}, {"date": "2018-10-11", "close": 3.85, "volume": 8675677.0}, {"date": "2018-10-12", "close": 3.76, "volume": 4118643.0}, {"date": "2018-10-15", "close": 3.75, "volume": 3698203.0}, {"date": "2018-10-16", "close": 3.72, "volume": 3506834.0}, {"date": "2018-10-17", "close": 3.72, "volume": 5356535.0}, {"date": "2018-10-18", "close": 3.74, "volume": 5218231.0}, {"date": "2018-10-19", "close": 3.83, "volume": 3792525.0}, {"date": "2018-10-22", "close": 3.69, "volume": 4823143.0}, {"date": "2018-10-23", "close": 3.67, "volume": 3954840.0}, {"date": "2018-10-24", "close": 3.61, "volume": 2546788.0}, {"date": "2018-10-25", "close": 3.39, "volume": 4216561.0}, {"date": "2018-10-26", "close": 3.47, "volume": 2916090.0}, {"date": "2018-10-29", "close": 3.44, "volume": 2772548.0}, {"date": "2018-10-30", "close": 3.51, "volume": 2329327.0}, {"date": "2018-10-31", "close": 3.42, "volume": 3287559.0}, {"date": "2018-11-01", "close": 3.62, "volume": 4251534.0}, {"date": "2018-11-02", "close": 3.62, "volume": 2321964.0}, {"date": "2018-11-05", "close": 3.59, "volume": 3062223.0}, {"date": "2018-11-06", "close": 3.54, "volume": 2043662.0}, {"date": "2018-11-07", "close": 3.52, "volume": 2904575.0}, {"date": "2018-11-08", "close": 3.52, "volume": 5563569.0}, {"date": "2018-11-09", "close": 3.42, "volume": 3111691.0}, {"date": "2018-11-12", "close": 3.34, "volume": 2244096.0}, {"date": "2018-11-13", "close": 3.21, "volume": 3145961.0}, {"date": "2018-11-14", "close": 3.26, "volume": 3847238.0}, {"date": "2018-11-15", "close": 3.27, "volume": 2333255.0}, {"date": "2018-11-16", "close": 3.39, "volume": 2921539.0}, {"date": "2018-11-19", "close": 3.4, "volume": 1970997.0}, {"date": "2018-11-20", "close": 3.48, "volume": 2514188.0}, {"date": "2018-11-21", "close": 3.57, "volume": 4825373.0}, {"date": "2018-11-22", "close": 3.58, "volume": 764138.0}, {"date": "2018-11-23", "close": 3.56, "volume": 1597936.0}, {"date": "2018-11-26", "close": 3.52, "volume": 2684523.0}, {"date": "2018-11-27", "close": 3.43, "volume": 2315729.0}, {"date": "2018-11-28", "close": 3.62, "volume": 2771770.0}, {"date": "2018-11-29", "close": 3.62, "volume": 3092693.0}, {"date": "2018-11-30", "close": 3.6, "volume": 5127808.0}, {"date": "2018-12-03", "close": 3.76, "volume": 3126891.0}, {"date": "2018-12-04", "close": 3.69, "volume": 5378941.0}, {"date": "2018-12-05", "close": 3.72, "volume": 1842710.0}, {"date": "2018-12-06", "close": 3.77, "volume": 5994597.0}, {"date": "2018-12-07", "close": 3.78, "volume": 5003159.0}, {"date": "2018-12-10", "close": 3.84, "volume": 5071471.0}, {"date": "2018-12-11", "close": 3.8, "volume": 3697366.0}, {"date": "2018-12-12", "close": 3.85, "volume": 4250441.0}, {"date": "2018-12-13", "close": 3.88, "volume": 3715834.0}, {"date": "2018-12-14", "close": 3.85, "volume": 3729236.0}, {"date": "2018-12-17", "close": 4.02, "volume": 4131861.0}, {"date": "2018-12-18", "close": 4.14, "volume": 9233661.0}, {"date": "2018-12-19", "close": 3.86, "volume": 8130455.0}, {"date": "2018-12-20", "close": 4.21, "volume": 8658668.0}, {"date": "2018-12-21", "close": 4.22, "volume": 18890176.0}, {"date": "2018-12-24", "close": 4.53, "volume": 6252245.0}, {"date": "2018-12-27", "close": 4.39, "volume": 3151191.0}, {"date": "2018-12-28", "close": 4.35, "volume": 4648982.0}, {"date": "2018-12-31", "close": 4.4, "volume": 4311488.0}, {"date": "2019-01-02", "close": 4.39, "volume": 5178335.0}, {"date": "2019-01-03", "close": 4.38, "volume": 4412867.0}, {"date": "2019-01-04", "close": 4.36, "volume": 4204475.0}, {"date": "2019-01-07", "close": 4.21, "volume": 3162153.0}, {"date": "2019-01-08", "close": 4.27, "volume": 7553616.0}, {"date": "2019-01-09", "close": 4.24, "volume": 3172119.0}, {"date": "2019-01-10", "close": 4.19, "volume": 3920781.0}, {"date": "2019-01-11", "close": 4.26, "volume": 3412737.0}, {"date": "2019-01-14", "close": 4.2, "volume": 3006088.0}, {"date": "2019-01-15", "close": 4.11, "volume": 3400214.0}, {"date": "2019-01-16", "close": 4.15, "volume": 3457648.0}, {"date": "2019-01-17", "close": 4.18, "volume": 3094392.0}, {"date": "2019-01-18", "close": 4.12, "volume": 4197279.0}, {"date": "2019-01-21", "close": 4.06, "volume": 625906.0}, {"date": "2019-01-22", "close": 4.19, "volume": 5788397.0}, {"date": "2019-01-23", "close": 4.18, "volume": 3349524.0}, {"date": "2019-01-24", "close": 4.19, "volume": 3075899.0}, {"date": "2019-01-25", "close": 4.28, "volume": 3736065.0}, {"date": "2019-01-28", "close": 4.29, "volume": 3067767.0}, {"date": "2019-01-29", "close": 4.34, "volume": 3865586.0}, {"date": "2019-01-30", "close": 4.36, "volume": 4630625.0}, {"date": "2019-01-31", "close": 4.39, "volume": 4988378.0}, {"date": "2019-02-01", "close": 4.39, "volume": 3312954.0}, {"date": "2019-02-04", "close": 4.39, "volume": 3035530.0}, {"date": "2019-02-05", "close": 4.49, "volume": 2186678.0}, {"date": "2019-02-06", "close": 4.44, "volume": 4113369.0}, {"date": "2019-02-07", "close": 4.42, "volume": 3189414.0}, {"date": "2019-02-08", "close": 4.52, "volume": 2124915.0}, {"date": "2019-02-11", "close": 4.43, "volume": 1967531.0}, {"date": "2019-02-12", "close": 4.26, "volume": 3424495.0}, {"date": "2019-02-13", "close": 4.26, "volume": 2254910.0}, {"date": "2019-02-14", "close": 4.32, "volume": 5128446.0}, {"date": "2019-02-15", "close": 4.59, "volume": 4340061.0}, {"date": "2019-02-19", "close": 4.97, "volume": 6216597.0}, {"date": "2019-02-20", "close": 5.0, "volume": 6123961.0}, {"date": "2019-02-21", "close": 4.82, "volume": 5686705.0}, {"date": "2019-02-22", "close": 4.77, "volume": 3259414.0}, {"date": "2019-02-25", "close": 4.66, "volume": 3668132.0}, {"date": "2019-02-26", "close": 4.55, "volume": 3674506.0}, {"date": "2019-02-27", "close": 4.43, "volume": 3655874.0}, {"date": "2019-02-28", "close": 4.39, "volume": 2975732.0}, {"date": "2019-03-01", "close": 4.26, "volume": 3678098.0}, {"date": "2019-03-04", "close": 4.34, "volume": 7600747.0}, {"date": "2019-03-05", "close": 4.34, "volume": 3372042.0}, {"date": "2019-03-06", "close": 4.26, "volume": 3287756.0}, {"date": "2019-03-07", "close": 4.24, "volume": 3086667.0}, {"date": "2019-03-08", "close": 4.5, "volume": 4405153.0}, {"date": "2019-03-11", "close": 4.5, "volume": 3521109.0}, {"date": "2019-03-12", "close": 4.64, "volume": 4024403.0}, {"date": "2019-03-13", "close": 4.57, "volume": 5121437.0}, {"date": "2019-03-14", "close": 4.47, "volume": 2581092.0}, {"date": "2019-03-15", "close": 4.51, "volume": 10034013.0}, {"date": "2019-03-18", "close": 4.43, "volume": 2488781.0}, {"date": "2019-03-19", "close": 4.41, "volume": 3085618.0}, {"date": "2019-03-20", "close": 4.56, "volume": 4250428.0}, {"date": "2019-03-21", "close": 4.61, "volume": 3664091.0}, {"date": "2019-03-22", "close": 4.68, "volume": 3279054.0}, {"date": "2019-03-25", "close": 4.86, "volume": 3196685.0}, {"date": "2019-03-26", "close": 4.83, "volume": 1987050.0}, {"date": "2019-03-27", "close": 4.75, "volume": 2669416.0}, {"date": "2019-03-28", "close": 4.6, "volume": 3056982.0}, {"date": "2019-03-29", "close": 4.6, "volume": 3140474.0}, {"date": "2019-04-01", "close": 4.44, "volume": 4401078.0}, {"date": "2019-04-02", "close": 4.5, "volume": 2541655.0}, {"date": "2019-04-03", "close": 4.54, "volume": 3120795.0}, {"date": "2019-04-04", "close": 4.66, "volume": 2533314.0}, {"date": "2019-04-05", "close": 4.67, "volume": 2861616.0}, {"date": "2019-04-08", "close": 4.73, "volume": 2157359.0}, {"date": "2019-04-09", "close": 4.79, "volume": 2180385.0}, {"date": "2019-04-10", "close": 4.71, "volume": 4076325.0}, {"date": "2019-04-11", "close": 4.65, "volume": 2842359.0}, {"date": "2019-04-12", "close": 4.62, "volume": 2438996.0}, {"date": "2019-04-15", "close": 4.67, "volume": 2240142.0}, {"date": "2019-04-16", "close": 4.62, "volume": 2158947.0}, {"date": "2019-04-17", "close": 4.48, "volume": 3084273.0}, {"date": "2019-04-18", "close": 4.33, "volume": 3258278.0}, {"date": "2019-04-22", "close": 4.23, "volume": 1356856.0}, {"date": "2019-04-23", "close": 4.25, "volume": 2846297.0}, {"date": "2019-04-24", "close": 4.38, "volume": 2616380.0}, {"date": "2019-04-25", "close": 4.3, "volume": 3306237.0}, {"date": "2019-04-26", "close": 4.43, "volume": 3052918.0}, {"date": "2019-04-29", "close": 4.3, "volume": 2269108.0}, {"date": "2019-04-30", "close": 4.26, "volume": 2806735.0}, {"date": "2019-05-01", "close": 4.12, "volume": 4929722.0}, {"date": "2019-05-02", "close": 4.1, "volume": 3121682.0}, {"date": "2019-05-03", "close": 4.13, "volume": 1840005.0}, {"date": "2019-05-06", "close": 4.12, "volume": 1603816.0}, {"date": "2019-05-07", "close": 4.06, "volume": 3216235.0}, {"date": "2019-05-08", "close": 4.17, "volume": 7705003.0}, {"date": "2019-05-09", "close": 4.14, "volume": 2573681.0}, {"date": "2019-05-10", "close": 4.08, "volume": 2807103.0}, {"date": "2019-05-13", "close": 4.28, "volume": 3840080.0}, {"date": "2019-05-14", "close": 4.21, "volume": 1942843.0}, {"date": "2019-05-15", "close": 4.26, "volume": 2556819.0}, {"date": "2019-05-16", "close": 4.23, "volume": 2777700.0}, {"date": "2019-05-17", "close": 4.25, "volume": 2367304.0}, {"date": "2019-05-21", "close": 4.2, "volume": 2200161.0}, {"date": "2019-05-22", "close": 4.17, "volume": 2598517.0}, {"date": "2019-05-23", "close": 4.21, "volume": 3980178.0}, {"date": "2019-05-24", "close": 4.22, "volume": 2021433.0}, {"date": "2019-05-27", "close": 4.23, "volume": 739052.0}, {"date": "2019-05-28", "close": 4.35, "volume": 9467281.0}, {"date": "2019-05-29", "close": 4.3, "volume": 2437155.0}, {"date": "2019-05-30", "close": 4.29, "volume": 2596357.0}, {"date": "2019-05-31", "close": 4.42, "volume": 3177314.0}, {"date": "2019-06-03", "close": 4.79, "volume": 5217907.0}, {"date": "2019-06-04", "close": 4.77, "volume": 3500460.0}, {"date": "2019-06-05", "close": 4.73, "volume": 3797303.0}, {"date": "2019-06-06", "close": 4.71, "volume": 4311465.0}, {"date": "2019-06-07", "close": 4.61, "volume": 2289647.0}, {"date": "2019-06-10", "close": 4.55, "volume": 2610850.0}, {"date": "2019-06-11", "close": 4.57, "volume": 2334527.0}, {"date": "2019-06-12", "close": 4.66, "volume": 2109723.0}, {"date": "2019-06-13", "close": 4.79, "volume": 4995392.0}, {"date": "2019-06-14", "close": 4.74, "volume": 4042774.0}, {"date": "2019-06-17", "close": 4.7, "volume": 3138734.0}, {"date": "2019-06-18", "close": 4.83, "volume": 4092208.0}, {"date": "2019-06-19", "close": 4.85, "volume": 4198842.0}, {"date": "2019-06-20", "close": 5.04, "volume": 6376249.0}, {"date": "2019-06-21", "close": 5.15, "volume": 16109943.0}, {"date": "2019-06-24", "close": 5.2, "volume": 4737665.0}, {"date": "2019-06-25", "close": 5.12, "volume": 6793965.0}, {"date": "2019-06-26", "close": 5.03, "volume": 4348469.0}, {"date": "2019-06-27", "close": 5.08, "volume": 4394280.0}, {"date": "2019-06-28", "close": 5.06, "volume": 4095625.0}, {"date": "2019-07-02", "close": 5.01, "volume": 3981952.0}, {"date": "2019-07-03", "close": 5.06, "volume": 2490425.0}, {"date": "2019-07-04", "close": 5.11, "volume": 564645.0}, {"date": "2019-07-05", "close": 5.01, "volume": 2847156.0}, {"date": "2019-07-08", "close": 5.02, "volume": 3314279.0}, {"date": "2019-07-09", "close": 5.15, "volume": 2372538.0}, {"date": "2019-07-10", "close": 5.39, "volume": 4120147.0}, {"date": "2019-07-11", "close": 5.25, "volume": 3505351.0}, {"date": "2019-07-12", "close": 5.27, "volume": 2619116.0}, {"date": "2019-07-15", "close": 5.26, "volume": 1324226.0}, {"date": "2019-07-16", "close": 5.27, "volume": 2799203.0}, {"date": "2019-07-17", "close": 5.41, "volume": 2852847.0}, {"date": "2019-07-18", "close": 5.62, "volume": 3810515.0}, {"date": "2019-07-19", "close": 5.61, "volume": 6960669.0}, {"date": "2019-07-22", "close": 5.56, "volume": 2768281.0}, {"date": "2019-07-23", "close": 5.52, "volume": 2796162.0}, {"date": "2019-07-24", "close": 5.59, "volume": 2702734.0}, {"date": "2019-07-25", "close": 5.5, "volume": 4263616.0}, {"date": "2019-07-26", "close": 5.59, "volume": 1802123.0}, {"date": "2019-07-29", "close": 5.61, "volume": 3282018.0}, {"date": "2019-07-30", "close": 5.62, "volume": 2768370.0}, {"date": "2019-07-31", "close": 5.34, "volume": 6462257.0}, {"date": "2019-08-01", "close": 5.88, "volume": 10417807.0}, {"date": "2019-08-02", "close": 6.05, "volume": 6514292.0}, {"date": "2019-08-06", "close": 6.42, "volume": 7898289.0}, {"date": "2019-08-07", "close": 6.72, "volume": 8860880.0}, {"date": "2019-08-08", "close": 6.82, "volume": 6679758.0}, {"date": "2019-08-09", "close": 6.67, "volume": 4498941.0}, {"date": "2019-08-12", "close": 6.59, "volume": 4300374.0}, {"date": "2019-08-13", "close": 6.44, "volume": 6509562.0}, {"date": "2019-08-14", "close": 6.46, "volume": 5242681.0}, {"date": "2019-08-15", "close": 6.52, "volume": 4867014.0}, {"date": "2019-08-16", "close": 6.34, "volume": 3753265.0}, {"date": "2019-08-19", "close": 6.23, "volume": 3760242.0}, {"date": "2019-08-20", "close": 6.35, "volume": 3828595.0}, {"date": "2019-08-21", "close": 6.25, "volume": 3803943.0}, {"date": "2019-08-22", "close": 6.21, "volume": 2449223.0}, {"date": "2019-08-23", "close": 6.69, "volume": 5478822.0}, {"date": "2019-08-26", "close": 6.6, "volume": 3445062.0}, {"date": "2019-08-27", "close": 6.86, "volume": 5831477.0}, {"date": "2019-08-28", "close": 6.88, "volume": 3233927.0}, {"date": "2019-08-29", "close": 6.62, "volume": 4241987.0}, {"date": "2019-08-30", "close": 6.62, "volume": 4155693.0}, {"date": "2019-09-03", "close": 6.93, "volume": 5329381.0}, {"date": "2019-09-04", "close": 6.96, "volume": 4463172.0}, {"date": "2019-09-05", "close": 6.73, "volume": 6606955.0}, {"date": "2019-09-06", "close": 6.54, "volume": 4573628.0}, {"date": "2019-09-09", "close": 6.32, "volume": 5731677.0}, {"date": "2019-09-10", "close": 6.34, "volume": 3854249.0}, {"date": "2019-09-11", "close": 6.39, "volume": 3984571.0}, {"date": "2019-09-12", "close": 6.26, "volume": 5980716.0}, {"date": "2019-09-13", "close": 6.27, "volume": 5262935.0}, {"date": "2019-09-16", "close": 6.51, "volume": 5768820.0}, {"date": "2019-09-17", "close": 6.86, "volume": 5821215.0}, {"date": "2019-09-18", "close": 6.67, "volume": 7440130.0}, {"date": "2019-09-19", "close": 6.66, "volume": 4163284.0}, {"date": "2019-09-20", "close": 6.88, "volume": 8031348.0}, {"date": "2019-09-23", "close": 7.1, "volume": 5766509.0}, {"date": "2019-09-24", "close": 7.2, "volume": 4221416.0}, {"date": "2019-09-25", "close": 6.83, "volume": 4208933.0}, {"date": "2019-09-26", "close": 6.74, "volume": 3159928.0}, {"date": "2019-09-27", "close": 6.36, "volume": 4581963.0}, {"date": "2019-09-30", "close": 6.1, "volume": 4409802.0}, {"date": "2019-10-01", "close": 6.26, "volume": 4508864.0}, {"date": "2019-10-02", "close": 6.43, "volume": 3972820.0}, {"date": "2019-10-03", "close": 6.41, "volume": 2982882.0}, {"date": "2019-10-04", "close": 6.48, "volume": 2733321.0}, {"date": "2019-10-07", "close": 6.41, "volume": 2013710.0}, {"date": "2019-10-08", "close": 6.52, "volume": 3585348.0}, {"date": "2019-10-09", "close": 6.42, "volume": 3307532.0}, {"date": "2019-10-10", "close": 6.34, "volume": 5012138.0}, {"date": "2019-10-11", "close": 6.08, "volume": 3945749.0}, {"date": "2019-10-15", "close": 5.98, "volume": 5095405.0}, {"date": "2019-10-16", "close": 6.09, "volume": 2695485.0}, {"date": "2019-10-17", "close": 6.17, "volume": 3316768.0}, {"date": "2019-10-18", "close": 6.13, "volume": 3402098.0}, {"date": "2019-10-21", "close": 5.91, "volume": 2146832.0}, {"date": "2019-10-22", "close": 6.01, "volume": 2688088.0}, {"date": "2019-10-23", "close": 6.03, "volume": 2073624.0}, {"date": "2019-10-24", "close": 6.2, "volume": 2728067.0}, {"date": "2019-10-25", "close": 6.29, "volume": 4078134.0}, {"date": "2019-10-28", "close": 6.12, "volume": 2491737.0}, {"date": "2019-10-29", "close": 6.26, "volume": 2484792.0}, {"date": "2019-10-30", "close": 6.32, "volume": 2470410.0}, {"date": "2019-10-31", "close": 6.4, "volume": 4311155.0}, {"date": "2019-11-01", "close": 6.36, "volume": 2756436.0}, {"date": "2019-11-04", "close": 6.29, "volume": 3613490.0}, {"date": "2019-11-05", "close": 6.3, "volume": 3977205.0}, {"date": "2019-11-06", "close": 6.35, "volume": 2753886.0}, {"date": "2019-11-07", "close": 5.55, "volume": 10704508.0}, {"date": "2019-11-08", "close": 5.52, "volume": 5095700.0}, {"date": "2019-11-11", "close": 5.47, "volume": 3690008.0}, {"date": "2019-11-12", "close": 5.68, "volume": 4734129.0}, {"date": "2019-11-13", "close": 5.65, "volume": 3679384.0}, {"date": "2019-11-14", "close": 5.67, "volume": 2503765.0}, {"date": "2019-11-15", "close": 5.57, "volume": 2503080.0}, {"date": "2019-11-18", "close": 5.64, "volume": 2770783.0}, {"date": "2019-11-19", "close": 5.68, "volume": 3266422.0}, {"date": "2019-11-20", "close": 5.82, "volume": 2783813.0}, {"date": "2019-11-21", "close": 5.71, "volume": 2646209.0}, {"date": "2019-11-22", "close": 5.65, "volume": 1642711.0}, {"date": "2019-11-25", "close": 5.58, "volume": 4137601.0}, {"date": "2019-11-26", "close": 5.7, "volume": 7957169.0}, {"date": "2019-11-27", "close": 5.62, "volume": 3256716.0}, {"date": "2019-11-28", "close": 5.64, "volume": 872757.0}, {"date": "2019-11-29", "close": 5.74, "volume": 3281595.0}, {"date": "2019-12-02", "close": 5.79, "volume": 2589379.0}, {"date": "2019-12-03", "close": 6.06, "volume": 4454613.0}, {"date": "2019-12-04", "close": 5.77, "volume": 3539770.0}, {"date": "2019-12-05", "close": 5.84, "volume": 1844862.0}, {"date": "2019-12-06", "close": 5.68, "volume": 2003654.0}, {"date": "2019-12-09", "close": 5.61, "volume": 1825936.0}, {"date": "2019-12-10", "close": 5.67, "volume": 2342468.0}, {"date": "2019-12-11", "close": 5.82, "volume": 2695386.0}, {"date": "2019-12-12", "close": 5.74, "volume": 4700990.0}, {"date": "2019-12-13", "close": 5.71, "volume": 3868117.0}, {"date": "2019-12-16", "close": 5.61, "volume": 2654783.0}, {"date": "2019-12-17", "close": 5.54, "volume": 2343567.0}, {"date": "2019-12-18", "close": 5.61, "volume": 3181610.0}, {"date": "2019-12-19", "close": 5.64, "volume": 2297621.0}, {"date": "2019-12-20", "close": 5.64, "volume": 7600770.0}, {"date": "2019-12-23", "close": 5.82, "volume": 3964395.0}, {"date": "2019-12-24", "close": 6.07, "volume": 1835307.0}, {"date": "2019-12-27", "close": 6.04, "volume": 1681983.0}, {"date": "2019-12-30", "close": 6.21, "volume": 1950146.0}, {"date": "2019-12-31", "close": 6.16, "volume": 1839833.0}, {"date": "2020-01-02", "close": 6.19, "volume": 2049401.0}, {"date": "2020-01-03", "close": 6.12, "volume": 2515980.0}, {"date": "2020-01-06", "close": 6.01, "volume": 3125534.0}, {"date": "2020-01-07", "close": 6.19, "volume": 3432501.0}, {"date": "2020-01-08", "close": 5.9, "volume": 4257732.0}, {"date": "2020-01-09", "close": 5.82, "volume": 2219789.0}, {"date": "2020-01-10", "close": 5.93, "volume": 1688405.0}, {"date": "2020-01-13", "close": 5.69, "volume": 2193877.0}, {"date": "2020-01-14", "close": 5.84, "volume": 3130304.0}, {"date": "2020-01-15", "close": 6.06, "volume": 1752026.0}, {"date": "2020-01-16", "close": 5.99, "volume": 1763551.0}, {"date": "2020-01-17", "close": 5.89, "volume": 1875098.0}, {"date": "2020-01-20", "close": 5.99, "volume": 664756.0}, {"date": "2020-01-21", "close": 6.11, "volume": 2845212.0}, {"date": "2020-01-22", "close": 6.2, "volume": 1733939.0}, {"date": "2020-01-23", "close": 6.24, "volume": 2357688.0}, {"date": "2020-01-24", "close": 6.46, "volume": 1778181.0}, {"date": "2020-01-27", "close": 6.48, "volume": 2878016.0}, {"date": "2020-01-28", "close": 6.33, "volume": 2471579.0}, {"date": "2020-01-29", "close": 6.61, "volume": 2393336.0}, {"date": "2020-01-30", "close": 6.6, "volume": 3069512.0}, {"date": "2020-01-31", "close": 6.71, "volume": 2492203.0}, {"date": "2020-02-03", "close": 6.67, "volume": 1957736.0}, {"date": "2020-02-04", "close": 6.55, "volume": 2295642.0}, {"date": "2020-02-05", "close": 6.63, "volume": 2207606.0}, {"date": "2020-02-06", "close": 6.76, "volume": 2783874.0}, {"date": "2020-02-07", "close": 6.55, "volume": 2896211.0}, {"date": "2020-02-10", "close": 6.67, "volume": 2806313.0}, {"date": "2020-02-11", "close": 6.62, "volume": 2328453.0}, {"date": "2020-02-12", "close": 6.64, "volume": 1728872.0}, {"date": "2020-02-13", "close": 6.81, "volume": 3710665.0}, {"date": "2020-02-14", "close": 6.69, "volume": 2651664.0}, {"date": "2020-02-18", "close": 7.06, "volume": 4268829.0}, {"date": "2020-02-19", "close": 7.36, "volume": 5542751.0}, {"date": "2020-02-20", "close": 7.42, "volume": 3906665.0}, {"date": "2020-02-21", "close": 7.85, "volume": 7251196.0}, {"date": "2020-02-24", "close": 7.89, "volume": 7445500.0}, {"date": "2020-02-25", "close": 7.6, "volume": 7192877.0}, {"date": "2020-02-26", "close": 7.69, "volume": 4958329.0}, {"date": "2020-02-27", "close": 7.37, "volume": 3878592.0}, {"date": "2020-02-28", "close": 6.75, "volume": 15095021.0}, {"date": "2020-03-02", "close": 7.06, "volume": 6332535.0}, {"date": "2020-03-03", "close": 7.38, "volume": 8361148.0}, {"date": "2020-03-04", "close": 7.41, "volume": 4953736.0}, {"date": "2020-03-05", "close": 7.7, "volume": 6047755.0}, {"date": "2020-03-06", "close": 7.47, "volume": 9026852.0}, {"date": "2020-03-09", "close": 7.08, "volume": 10838010.0}, {"date": "2020-03-10", "close": 7.15, "volume": 7987048.0}, {"date": "2020-03-11", "close": 6.65, "volume": 8562901.0}, {"date": "2020-03-12", "close": 5.68, "volume": 11145881.0}, {"date": "2020-03-13", "close": 4.81, "volume": 11739979.0}, {"date": "2020-03-16", "close": 5.64, "volume": 15695345.0}, {"date": "2020-03-17", "close": 6.76, "volume": 19473577.0}, {"date": "2020-03-18", "close": 5.91, "volume": 12483998.0}, {"date": "2020-03-19", "close": 5.75, "volume": 14628074.0}, {"date": "2020-03-20", "close": 5.2, "volume": 16426455.0}, {"date": "2020-03-23", "close": 5.9, "volume": 11294388.0}, {"date": "2020-03-24", "close": 6.6, "volume": 11147610.0}, {"date": "2020-03-25", "close": 6.66, "volume": 10827246.0}, {"date": "2020-03-26", "close": 6.55, "volume": 10012448.0}, {"date": "2020-03-27", "close": 5.89, "volume": 7346186.0}, {"date": "2020-03-30", "close": 5.76, "volume": 7227247.0}, {"date": "2020-03-31", "close": 5.65, "volume": 6327909.0}, {"date": "2020-04-01", "close": 6.28, "volume": 6162986.0}, {"date": "2020-04-02", "close": 6.88, "volume": 5669590.0}, {"date": "2020-04-03", "close": 6.9, "volume": 4792083.0}, {"date": "2020-04-06", "close": 7.18, "volume": 7630358.0}, {"date": "2020-04-07", "close": 7.01, "volume": 4903844.0}, {"date": "2020-04-08", "close": 7.16, "volume": 4422041.0}, {"date": "2020-04-09", "close": 7.86, "volume": 9042543.0}, {"date": "2020-04-13", "close": 8.67, "volume": 6089265.0}, {"date": "2020-04-14", "close": 8.5, "volume": 9603543.0}, {"date": "2020-04-15", "close": 8.45, "volume": 7907175.0}, {"date": "2020-04-16", "close": 8.67, "volume": 8402718.0}, {"date": "2020-04-17", "close": 8.5, "volume": 8648207.0}, {"date": "2020-04-20", "close": 8.73, "volume": 5751102.0}, {"date": "2020-04-21", "close": 8.81, "volume": 5576502.0}, {"date": "2020-04-22", "close": 9.52, "volume": 6437272.0}, {"date": "2020-04-23", "close": 9.64, "volume": 8697577.0}, {"date": "2020-04-24", "close": 9.99, "volume": 6538066.0}, {"date": "2020-04-27", "close": 9.78, "volume": 4476810.0}, {"date": "2020-04-28", "close": 9.63, "volume": 5649573.0}, {"date": "2020-04-29", "close": 9.71, "volume": 5773232.0}, {"date": "2020-04-30", "close": 9.19, "volume": 6365664.0}, {"date": "2020-05-01", "close": 9.63, "volume": 5194195.0}, {"date": "2020-05-04", "close": 9.66, "volume": 5587816.0}, {"date": "2020-05-05", "close": 9.83, "volume": 5047189.0}, {"date": "2020-05-06", "close": 9.61, "volume": 7326758.0}, {"date": "2020-05-07", "close": 9.93, "volume": 6793686.0}, {"date": "2020-05-08", "close": 9.79, "volume": 4668227.0}, {"date": "2020-05-11", "close": 9.67, "volume": 5804128.0}, {"date": "2020-05-12", "close": 9.75, "volume": 5535215.0}, {"date": "2020-05-13", "close": 9.71, "volume": 5162336.0}, {"date": "2020-05-14", "close": 10.12, "volume": 6957373.0}, {"date": "2020-05-15", "close": 10.49, "volume": 7758815.0}, {"date": "2020-05-19", "close": 10.53, "volume": 6876734.0}, {"date": "2020-05-20", "close": 10.19, "volume": 5045036.0}, {"date": "2020-05-21", "close": 9.96, "volume": 4738627.0}, {"date": "2020-05-22", "close": 9.84, "volume": 4614048.0}, {"date": "2020-05-25", "close": 9.68, "volume": 1093672.0}, {"date": "2020-05-26", "close": 9.2, "volume": 5163678.0}, {"date": "2020-05-27", "close": 9.13, "volume": 6669160.0}, {"date": "2020-05-28", "close": 9.07, "volume": 5505289.0}, {"date": "2020-05-29", "close": 8.95, "volume": 22059898.0}, {"date": "2020-06-01", "close": 9.19, "volume": 4089415.0}, {"date": "2020-06-02", "close": 8.62, "volume": 6226190.0}, {"date": "2020-06-03", "close": 8.31, "volume": 4905573.0}, {"date": "2020-06-04", "close": 8.51, "volume": 5248100.0}, {"date": "2020-06-05", "close": 8.35, "volume": 6047212.0}, {"date": "2020-06-08", "close": 8.32, "volume": 5720743.0}, {"date": "2020-06-09", "close": 8.36, "volume": 5143604.0}, {"date": "2020-06-10", "close": 8.88, "volume": 7100817.0}, {"date": "2020-06-11", "close": 8.47, "volume": 5940050.0}, {"date": "2020-06-12", "close": 8.43, "volume": 3986950.0}, {"date": "2020-06-15", "close": 8.83, "volume": 5403548.0}, {"date": "2020-06-16", "close": 8.51, "volume": 5704808.0}, {"date": "2020-06-17", "close": 8.55, "volume": 3622879.0}, {"date": "2020-06-18", "close": 8.49, "volume": 2321261.0}, {"date": "2020-06-19", "close": 8.69, "volume": 18427690.0}, {"date": "2020-06-22", "close": 9.2, "volume": 7747381.0}, {"date": "2020-06-23", "close": 9.27, "volume": 4102498.0}, {"date": "2020-06-24", "close": 9.13, "volume": 5373092.0}, {"date": "2020-06-25", "close": 9.13, "volume": 2840883.0}, {"date": "2020-06-26", "close": 9.43, "volume": 10584031.0}, {"date": "2020-06-29", "close": 9.62, "volume": 3837251.0}, {"date": "2020-06-30", "close": 9.8, "volume": 5967384.0}, {"date": "2020-07-02", "close": 9.75, "volume": 5561809.0}, {"date": "2020-07-03", "close": 9.69, "volume": 734619.0}, {"date": "2020-07-06", "close": 9.86, "volume": 4881447.0}, {"date": "2020-07-07", "close": 10.11, "volume": 3843772.0}, {"date": "2020-07-08", "close": 10.26, "volume": 6073369.0}, {"date": "2020-07-09", "close": 10.43, "volume": 6924196.0}, {"date": "2020-07-10", "close": 10.34, "volume": 3362344.0}, {"date": "2020-07-13", "close": 9.98, "volume": 3973305.0}, {"date": "2020-07-14", "close": 10.52, "volume": 4767745.0}, {"date": "2020-07-15", "close": 10.36, "volume": 4036699.0}, {"date": "2020-07-16", "close": 10.27, "volume": 4652704.0}, {"date": "2020-07-17", "close": 10.72, "volume": 3177315.0}, {"date": "2020-07-20", "close": 11.1, "volume": 4342005.0}, {"date": "2020-07-21", "close": 11.33, "volume": 5926064.0}, {"date": "2020-07-22", "close": 11.34, "volume": 4551521.0}, {"date": "2020-07-23", "close": 11.02, "volume": 6813760.0}, {"date": "2020-07-24", "close": 11.3, "volume": 4566746.0}, {"date": "2020-07-27", "close": 11.62, "volume": 6858700.0}, {"date": "2020-07-28", "close": 11.73, "volume": 5383257.0}, {"date": "2020-07-29", "close": 11.76, "volume": 6425913.0}, {"date": "2020-07-30", "close": 11.7, "volume": 6613465.0}, {"date": "2020-07-31", "close": 12.5, "volume": 7497033.0}, {"date": "2020-08-04", "close": 12.88, "volume": 6927696.0}, {"date": "2020-08-05", "close": 13.1, "volume": 7085520.0}, {"date": "2020-08-06", "close": 12.98, "volume": 5652404.0}, {"date": "2020-08-07", "close": 12.58, "volume": 5672785.0}, {"date": "2020-08-10", "close": 12.48, "volume": 4409983.0}, {"date": "2020-08-11", "close": 11.33, "volume": 8348138.0}, {"date": "2020-08-12", "close": 11.31, "volume": 4473599.0}, {"date": "2020-08-13", "close": 11.66, "volume": 3617103.0}, {"date": "2020-08-14", "close": 11.57, "volume": 2925866.0}, {"date": "2020-08-17", "close": 12.27, "volume": 5484435.0}, {"date": "2020-08-18", "close": 12.14, "volume": 4751497.0}, {"date": "2020-08-19", "close": 11.67, "volume": 4078174.0}, {"date": "2020-08-20", "close": 11.77, "volume": 3302604.0}, {"date": "2020-08-21", "close": 11.41, "volume": 3034838.0}, {"date": "2020-08-24", "close": 11.25, "volume": 3591720.0}, {"date": "2020-08-25", "close": 11.25, "volume": 3159977.0}, {"date": "2020-08-26", "close": 11.45, "volume": 5225098.0}, {"date": "2020-08-27", "close": 11.1, "volume": 4853685.0}, {"date": "2020-08-28", "close": 11.65, "volume": 4810702.0}, {"date": "2020-08-31", "close": 11.58, "volume": 7054856.0}, {"date": "2020-09-01", "close": 11.45, "volume": 3539611.0}, {"date": "2020-09-02", "close": 11.52, "volume": 3971142.0}, {"date": "2020-09-03", "close": 11.44, "volume": 4254090.0}, {"date": "2020-09-04", "close": 11.27, "volume": 5246247.0}, {"date": "2020-09-08", "close": 11.32, "volume": 4719238.0}, {"date": "2020-09-09", "close": 12.05, "volume": 7531688.0}, {"date": "2020-09-10", "close": 11.77, "volume": 4241025.0}, {"date": "2020-09-11", "close": 11.6, "volume": 3816073.0}, {"date": "2020-09-14", "close": 12.22, "volume": 4234233.0}, {"date": "2020-09-15", "close": 12.26, "volume": 4495986.0}, {"date": "2020-09-16", "close": 12.3, "volume": 5186941.0}, {"date": "2020-09-17", "close": 12.31, "volume": 7486139.0}, {"date": "2020-09-18", "close": 13.09, "volume": 17503313.0}, {"date": "2020-09-21", "close": 12.27, "volume": 8571070.0}, {"date": "2020-09-22", "close": 12.24, "volume": 5234827.0}, {"date": "2020-09-23", "close": 11.0, "volume": 7766884.0}, {"date": "2020-09-24", "close": 11.79, "volume": 10635601.0}, {"date": "2020-09-25", "close": 11.72, "volume": 4608101.0}, {"date": "2020-09-28", "close": 11.87, "volume": 5245737.0}, {"date": "2020-09-29", "close": 11.96, "volume": 2731624.0}, {"date": "2020-09-30", "close": 11.75, "volume": 7196568.0}, {"date": "2020-10-01", "close": 12.04, "volume": 6506515.0}, {"date": "2020-10-02", "close": 11.84, "volume": 4263836.0}, {"date": "2020-10-05", "close": 12.1, "volume": 4140340.0}, {"date": "2020-10-06", "close": 11.51, "volume": 4020509.0}, {"date": "2020-10-07", "close": 11.21, "volume": 4886469.0}, {"date": "2020-10-08", "close": 11.38, "volume": 4704703.0}, {"date": "2020-10-09", "close": 11.94, "volume": 5007060.0}, {"date": "2020-10-13", "close": 11.92, "volume": 3380766.0}, {"date": "2020-10-14", "close": 12.29, "volume": 10291832.0}, {"date": "2020-10-15", "close": 12.17, "volume": 2716831.0}, {"date": "2020-10-16", "close": 12.0, "volume": 2838903.0}, {"date": "2020-10-19", "close": 11.71, "volume": 4231344.0}, {"date": "2020-10-20", "close": 11.77, "volume": 2311022.0}, {"date": "2020-10-21", "close": 12.0, "volume": 2973260.0}, {"date": "2020-10-22", "close": 11.51, "volume": 3334765.0}, {"date": "2020-10-23", "close": 11.28, "volume": 3434052.0}, {"date": "2020-10-26", "close": 11.24, "volume": 2393457.0}, {"date": "2020-10-27", "close": 11.52, "volume": 2108781.0}, {"date": "2020-10-28", "close": 10.42, "volume": 4852215.0}, {"date": "2020-10-29", "close": 10.44, "volume": 4344345.0}, {"date": "2020-10-30", "close": 10.6, "volume": 3366529.0}, {"date": "2020-11-02", "close": 10.84, "volume": 2426446.0}, {"date": "2020-11-03", "close": 10.82, "volume": 2587950.0}, {"date": "2020-11-04", "close": 10.65, "volume": 5179361.0}, {"date": "2020-11-05", "close": 11.54, "volume": 7507665.0}, {"date": "2020-11-06", "close": 11.39, "volume": 2816187.0}, {"date": "2020-11-09", "close": 10.48, "volume": 7213619.0}, {"date": "2020-11-10", "close": 10.08, "volume": 5630198.0}, {"date": "2020-11-11", "close": 10.03, "volume": 6474173.0}, {"date": "2020-11-12", "close": 10.41, "volume": 5655211.0}, {"date": "2020-11-13", "close": 10.52, "volume": 5157454.0}, {"date": "2020-11-16", "close": 10.35, "volume": 8285667.0}, {"date": "2020-11-17", "close": 10.18, "volume": 4435353.0}, {"date": "2020-11-18", "close": 9.84, "volume": 3695384.0}, {"date": "2020-11-19", "close": 9.81, "volume": 2487883.0}, {"date": "2020-11-20", "close": 9.83, "volume": 3490562.0}, {"date": "2020-11-23", "close": 9.37, "volume": 3808986.0}, {"date": "2020-11-24", "close": 9.09, "volume": 7022109.0}, {"date": "2020-11-25", "close": 9.22, "volume": 4636178.0}, {"date": "2020-11-26", "close": 9.37, "volume": 887205.0}, {"date": "2020-11-27", "close": 9.33, "volume": 2954950.0}, {"date": "2020-11-30", "close": 9.25, "volume": 7118802.0}, {"date": "2020-12-01", "close": 9.64, "volume": 3995776.0}, {"date": "2020-12-02", "close": 9.52, "volume": 4486911.0}, {"date": "2020-12-03", "close": 9.4, "volume": 3618131.0}, {"date": "2020-12-04", "close": 9.2, "volume": 4543546.0}, {"date": "2020-12-07", "close": 9.89, "volume": 8361694.0}, {"date": "2020-12-08", "close": 9.69, "volume": 3468312.0}, {"date": "2020-12-09", "close": 9.37, "volume": 3854713.0}, {"date": "2020-12-10", "close": 9.32, "volume": 3650559.0}, {"date": "2020-12-11", "close": 9.18, "volume": 3226499.0}, {"date": "2020-12-14", "close": 8.79, "volume": 4572545.0}, {"date": "2020-12-15", "close": 9.04, "volume": 4403317.0}, {"date": "2020-12-16", "close": 9.27, "volume": 7616289.0}, {"date": "2020-12-17", "close": 9.59, "volume": 5246328.0}, {"date": "2020-12-18", "close": 9.37, "volume": 14530057.0}, {"date": "2020-12-21", "close": 9.64, "volume": 4391420.0}, {"date": "2020-12-22", "close": 9.31, "volume": 5084282.0}, {"date": "2020-12-23", "close": 9.51, "volume": 2783767.0}, {"date": "2020-12-24", "close": 9.46, "volume": 1666236.0}, {"date": "2020-12-29", "close": 9.4, "volume": 3221910.0}, {"date": "2020-12-30", "close": 9.64, "volume": 2504650.0}, {"date": "2020-12-31", "close": 9.34, "volume": 3541038.0}, {"date": "2021-01-04", "close": 10.22, "volume": 6508649.0}, {"date": "2021-01-05", "close": 9.99, "volume": 3845307.0}, {"date": "2021-01-06", "close": 10.14, "volume": 5553592.0}, {"date": "2021-01-07", "close": 9.94, "volume": 4604083.0}, {"date": "2021-01-08", "close": 9.39, "volume": 5845980.0}, {"date": "2021-01-11", "close": 9.22, "volume": 4681046.0}, {"date": "2021-01-12", "close": 9.23, "volume": 4224060.0}, {"date": "2021-01-13", "close": 9.13, "volume": 3290879.0}, {"date": "2021-01-14", "close": 9.1, "volume": 4670479.0}, {"date": "2021-01-15", "close": 8.87, "volume": 2886426.0}, {"date": "2021-01-18", "close": 8.9, "volume": 775321.0}, {"date": "2021-01-19", "close": 8.9, "volume": 3559127.0}, {"date": "2021-01-20", "close": 9.09, "volume": 5152551.0}, {"date": "2021-01-21", "close": 9.02, "volume": 3442243.0}, {"date": "2021-01-22", "close": 8.94, "volume": 2803421.0}, {"date": "2021-01-25", "close": 8.97, "volume": 2377218.0}, {"date": "2021-01-26", "close": 8.93, "volume": 5301781.0}, {"date": "2021-01-27", "close": 8.66, "volume": 4763684.0}, {"date": "2021-01-28", "close": 8.92, "volume": 5420718.0}, {"date": "2021-01-29", "close": 8.93, "volume": 5058527.0}, {"date": "2021-02-01", "close": 9.25, "volume": 4722706.0}, {"date": "2021-02-02", "close": 9.0, "volume": 4959119.0}, {"date": "2021-02-03", "close": 9.16, "volume": 5276030.0}, {"date": "2021-02-04", "close": 8.98, "volume": 4339240.0}, {"date": "2021-02-05", "close": 9.28, "volume": 5449209.0}, {"date": "2021-02-08", "close": 9.42, "volume": 3497220.0}, {"date": "2021-02-09", "close": 9.33, "volume": 2917208.0}, {"date": "2021-02-10", "close": 9.32, "volume": 3259838.0}, {"date": "2021-02-11", "close": 9.25, "volume": 4991128.0}, {"date": "2021-02-12", "close": 9.35, "volume": 4925454.0}, {"date": "2021-02-16", "close": 8.97, "volume": 5266550.0}, {"date": "2021-02-17", "close": 8.68, "volume": 5005108.0}, {"date": "2021-02-18", "close": 8.51, "volume": 5193725.0}, {"date": "2021-02-19", "close": 8.28, "volume": 4777850.0}, {"date": "2021-02-22", "close": 8.77, "volume": 5572337.0}, {"date": "2021-02-23", "close": 8.46, "volume": 3986358.0}, {"date": "2021-02-24", "close": 8.53, "volume": 4334133.0}, {"date": "2021-02-25", "close": 8.29, "volume": 4606710.0}, {"date": "2021-02-26", "close": 7.91, "volume": 7243312.0}, {"date": "2021-03-01", "close": 7.82, "volume": 5983649.0}, {"date": "2021-03-02", "close": 8.13, "volume": 4481756.0}, {"date": "2021-03-03", "close": 8.07, "volume": 7290083.0}, {"date": "2021-03-04", "close": 8.16, "volume": 6188320.0}, {"date": "2021-03-05", "close": 8.31, "volume": 4025612.0}, {"date": "2021-03-08", "close": 8.17, "volume": 4029759.0}, {"date": "2021-03-09", "close": 8.4, "volume": 3482041.0}, {"date": "2021-03-10", "close": 8.39, "volume": 2991247.0}, {"date": "2021-03-11", "close": 8.51, "volume": 4069787.0}, {"date": "2021-03-12", "close": 8.37, "volume": 3228212.0}, {"date": "2021-03-15", "close": 8.57, "volume": 3013206.0}, {"date": "2021-03-16", "close": 8.57, "volume": 2591164.0}, {"date": "2021-03-17", "close": 8.76, "volume": 7233509.0}, {"date": "2021-03-18", "close": 8.56, "volume": 4179595.0}, {"date": "2021-03-19", "close": 8.7, "volume": 12056318.0}, {"date": "2021-03-22", "close": 8.7, "volume": 2195703.0}, {"date": "2021-03-23", "close": 8.45, "volume": 3397145.0}, {"date": "2021-03-24", "close": 8.33, "volume": 2477891.0}, {"date": "2021-03-25", "close": 8.29, "volume": 2473258.0}, {"date": "2021-03-26", "close": 8.45, "volume": 2529838.0}, {"date": "2021-03-29", "close": 8.46, "volume": 2487017.0}, {"date": "2021-03-30", "close": 8.15, "volume": 2926489.0}, {"date": "2021-03-31", "close": 8.37, "volume": 4726112.0}, {"date": "2021-04-01", "close": 8.81, "volume": 3876503.0}, {"date": "2021-04-05", "close": 8.82, "volume": 2267193.0}, {"date": "2021-04-06", "close": 9.13, "volume": 4517453.0}, {"date": "2021-04-07", "close": 9.04, "volume": 2582333.0}, {"date": "2021-04-08", "close": 9.36, "volume": 4738990.0}, {"date": "2021-04-09", "close": 9.27, "volume": 2592155.0}, {"date": "2021-04-12", "close": 9.08, "volume": 2699795.0}, {"date": "2021-04-13", "close": 9.19, "volume": 2357355.0}, {"date": "2021-04-14", "close": 8.98, "volume": 2787632.0}, {"date": "2021-04-15", "close": 9.34, "volume": 4577326.0}, {"date": "2021-04-16", "close": 9.38, "volume": 2796134.0}, {"date": "2021-04-19", "close": 9.34, "volume": 2097375.0}, {"date": "2021-04-20", "close": 9.57, "volume": 4926570.0}, {"date": "2021-04-21", "close": 9.65, "volume": 3735111.0}, {"date": "2021-04-22", "close": 9.43, "volume": 2545989.0}, {"date": "2021-04-23", "close": 9.16, "volume": 3271430.0}, {"date": "2021-04-26", "close": 9.09, "volume": 2262646.0}, {"date": "2021-04-27", "close": 8.87, "volume": 2815522.0}, {"date": "2021-04-28", "close": 8.94, "volume": 2650462.0}, {"date": "2021-04-29", "close": 8.72, "volume": 4686000.0}, {"date": "2021-04-30", "close": 8.65, "volume": 2786641.0}, {"date": "2021-05-03", "close": 9.05, "volume": 3028580.0}, {"date": "2021-05-04", "close": 8.93, "volume": 3161075.0}, {"date": "2021-05-05", "close": 8.94, "volume": 1782839.0}, {"date": "2021-05-06", "close": 9.24, "volume": 3258022.0}, {"date": "2021-05-07", "close": 9.39, "volume": 3904355.0}, {"date": "2021-05-10", "close": 9.35, "volume": 3535854.0}, {"date": "2021-05-11", "close": 9.31, "volume": 3119539.0}, {"date": "2021-05-12", "close": 8.87, "volume": 5790337.0}, {"date": "2021-05-13", "close": 9.13, "volume": 3099805.0}, {"date": "2021-05-14", "close": 9.42, "volume": 3179898.0}, {"date": "2021-05-17", "close": 9.98, "volume": 5250463.0}, {"date": "2021-05-18", "close": 9.91, "volume": 3304414.0}, {"date": "2021-05-19", "close": 9.7, "volume": 5432537.0}, {"date": "2021-05-20", "close": 9.77, "volume": 2776074.0}, {"date": "2021-05-21", "close": 9.69, "volume": 2694603.0}, {"date": "2021-05-25", "close": 9.73, "volume": 2983866.0}, {"date": "2021-05-26", "close": 9.8, "volume": 3460958.0}, {"date": "2021-05-27", "close": 9.64, "volume": 8347607.0}, {"date": "2021-05-28", "close": 9.79, "volume": 2544129.0}, {"date": "2021-05-31", "close": 9.73, "volume": 961689.0}, {"date": "2021-06-01", "close": 9.82, "volume": 2897318.0}, {"date": "2021-06-02", "close": 9.84, "volume": 1806181.0}, {"date": "2021-06-03", "close": 9.55, "volume": 3016355.0}, {"date": "2021-06-04", "close": 9.65, "volume": 2206624.0}, {"date": "2021-06-07", "close": 9.66, "volume": 2031061.0}, {"date": "2021-06-08", "close": 9.45, "volume": 6478757.0}, {"date": "2021-06-09", "close": 9.42, "volume": 1537581.0}, {"date": "2021-06-10", "close": 9.65, "volume": 2417036.0}, {"date": "2021-06-11", "close": 9.52, "volume": 1605002.0}, {"date": "2021-06-14", "close": 9.42, "volume": 1795854.0}, {"date": "2021-06-15", "close": 9.34, "volume": 2160659.0}, {"date": "2021-06-16", "close": 8.68, "volume": 7708403.0}, {"date": "2021-06-17", "close": 8.23, "volume": 6513510.0}, {"date": "2021-06-18", "close": 8.0, "volume": 8310071.0}, {"date": "2021-06-21", "close": 8.04, "volume": 2937272.0}, {"date": "2021-06-22", "close": 7.83, "volume": 7823978.0}, {"date": "2021-06-23", "close": 7.84, "volume": 4459582.0}, {"date": "2021-06-24", "close": 7.97, "volume": 3462876.0}, {"date": "2021-06-25", "close": 7.84, "volume": 2728159.0}, {"date": "2021-06-28", "close": 7.8, "volume": 2647109.0}, {"date": "2021-06-29", "close": 7.75, "volume": 4016683.0}, {"date": "2021-06-30", "close": 7.86, "volume": 3869636.0}, {"date": "2021-07-02", "close": 7.95, "volume": 4207410.0}, {"date": "2021-07-05", "close": 7.97, "volume": 524274.0}, {"date": "2021-07-06", "close": 8.08, "volume": 3693403.0}, {"date": "2021-07-07", "close": 8.07, "volume": 2023288.0}, {"date": "2021-07-08", "close": 7.79, "volume": 5190819.0}, {"date": "2021-07-09", "close": 7.86, "volume": 3123328.0}, {"date": "2021-07-12", "close": 7.7, "volume": 2623617.0}, {"date": "2021-07-13", "close": 7.86, "volume": 3703017.0}, {"date": "2021-07-14", "close": 7.99, "volume": 2772678.0}, {"date": "2021-07-15", "close": 8.14, "volume": 2964079.0}, {"date": "2021-07-16", "close": 7.82, "volume": 3333283.0}, {"date": "2021-07-19", "close": 7.77, "volume": 3040286.0}, {"date": "2021-07-20", "close": 7.73, "volume": 3209980.0}, {"date": "2021-07-21", "close": 7.74, "volume": 2711020.0}, {"date": "2021-07-22", "close": 7.67, "volume": 2614177.0}, {"date": "2021-07-23", "close": 7.7, "volume": 2329096.0}, {"date": "2021-07-26", "close": 7.75, "volume": 1904856.0}, {"date": "2021-07-27", "close": 7.73, "volume": 2170128.0}, {"date": "2021-07-28", "close": 7.87, "volume": 2151036.0}, {"date": "2021-07-29", "close": 8.18, "volume": 5892881.0}, {"date": "2021-07-30", "close": 8.17, "volume": 2737339.0}, {"date": "2021-08-03", "close": 8.16, "volume": 2003706.0}, {"date": "2021-08-04", "close": 8.13, "volume": 2478634.0}, {"date": "2021-08-05", "close": 7.93, "volume": 2121042.0}, {"date": "2021-08-06", "close": 7.76, "volume": 3997691.0}, {"date": "2021-08-09", "close": 7.57, "volume": 3810681.0}, {"date": "2021-08-10", "close": 7.37, "volume": 5958755.0}, {"date": "2021-08-11", "close": 7.53, "volume": 2245364.0}, {"date": "2021-08-12", "close": 7.41, "volume": 5126805.0}, {"date": "2021-08-13", "close": 7.6, "volume": 2033331.0}, {"date": "2021-08-16", "close": 7.54, "volume": 2697797.0}, {"date": "2021-08-17", "close": 7.51, "volume": 9570033.0}, {"date": "2021-08-18", "close": 7.32, "volume": 3457103.0}, {"date": "2021-08-19", "close": 7.26, "volume": 2116290.0}, {"date": "2021-08-20", "close": 7.3, "volume": 2893223.0}, {"date": "2021-08-23", "close": 7.52, "volume": 2592888.0}, {"date": "2021-08-24", "close": 7.51, "volume": 6856784.0}, {"date": "2021-08-25", "close": 7.36, "volume": 2614086.0}, {"date": "2021-08-26", "close": 7.4, "volume": 2023479.0}, {"date": "2021-08-27", "close": 7.63, "volume": 3125190.0}, {"date": "2021-08-30", "close": 7.48, "volume": 2285235.0}, {"date": "2021-08-31", "close": 7.59, "volume": 5641241.0}, {"date": "2021-09-01", "close": 7.56, "volume": 1892522.0}, {"date": "2021-09-02", "close": 7.56, "volume": 1954389.0}, {"date": "2021-09-03", "close": 7.75, "volume": 3411669.0}, {"date": "2021-09-07", "close": 7.57, "volume": 4578335.0}, {"date": "2021-09-08", "close": 7.51, "volume": 2949143.0}, {"date": "2021-09-09", "close": 7.43, "volume": 3555737.0}, {"date": "2021-09-10", "close": 7.23, "volume": 3038293.0}, {"date": "2021-09-13", "close": 7.35, "volume": 4060599.0}, {"date": "2021-09-14", "close": 7.4, "volume": 3256804.0}, {"date": "2021-09-15", "close": 7.4, "volume": 2536213.0}, {"date": "2021-09-16", "close": 7.06, "volume": 6232933.0}, {"date": "2021-09-17", "close": 6.98, "volume": 11257284.0}, {"date": "2021-09-20", "close": 6.95, "volume": 6577666.0}, {"date": "2021-09-21", "close": 7.03, "volume": 3870107.0}, {"date": "2021-09-22", "close": 6.96, "volume": 4286480.0}, {"date": "2021-09-23", "close": 6.72, "volume": 3348957.0}, {"date": "2021-09-24", "close": 6.68, "volume": 2627679.0}, {"date": "2021-09-27", "close": 6.67, "volume": 2969488.0}, {"date": "2021-09-28", "close": 6.72, "volume": 4259778.0}, {"date": "2021-09-29", "close": 6.68, "volume": 2781835.0}, {"date": "2021-09-30", "close": 6.79, "volume": 3948789.0}, {"date": "2021-10-01", "close": 6.7, "volume": 3046110.0}, {"date": "2021-10-04", "close": 6.88, "volume": 3277120.0}, {"date": "2021-10-05", "close": 6.88, "volume": 4850515.0}, {"date": "2021-10-06", "close": 7.06, "volume": 2925248.0}, {"date": "2021-10-07", "close": 7.09, "volume": 2707928.0}, {"date": "2021-10-08", "close": 7.08, "volume": 2250575.0}, {"date": "2021-10-12", "close": 7.14, "volume": 2592966.0}, {"date": "2021-10-13", "close": 7.48, "volume": 4640785.0}, {"date": "2021-10-14", "close": 7.62, "volume": 3742156.0}, {"date": "2021-10-15", "close": 7.57, "volume": 2621727.0}, {"date": "2021-10-18", "close": 7.51, "volume": 2471642.0}, {"date": "2021-10-19", "close": 7.55, "volume": 2467765.0}, {"date": "2021-10-20", "close": 7.74, "volume": 3009709.0}, {"date": "2021-10-21", "close": 7.77, "volume": 1921226.0}, {"date": "2021-10-22", "close": 7.81, "volume": 3953485.0}, {"date": "2021-10-25", "close": 8.0, "volume": 3455605.0}, {"date": "2021-10-26", "close": 7.95, "volume": 2184991.0}, {"date": "2021-10-27", "close": 7.91, "volume": 2651562.0}, {"date": "2021-10-28", "close": 7.73, "volume": 3218239.0}, {"date": "2021-10-29", "close": 7.44, "volume": 3613538.0}, {"date": "2021-11-01", "close": 7.39, "volume": 8845513.0}, {"date": "2021-11-02", "close": 7.39, "volume": 2347599.0}, {"date": "2021-11-03", "close": 7.46, "volume": 2654602.0}, {"date": "2021-11-04", "close": 7.5, "volume": 2350903.0}, {"date": "2021-11-05", "close": 7.73, "volume": 3089939.0}, {"date": "2021-11-08", "close": 7.8, "volume": 2684255.0}, {"date": "2021-11-09", "close": 7.77, "volume": 3250715.0}, {"date": "2021-11-10", "close": 8.06, "volume": 5866898.0}, {"date": "2021-11-11", "close": 8.54, "volume": 5695893.0}, {"date": "2021-11-12", "close": 8.69, "volume": 5296232.0}, {"date": "2021-11-15", "close": 8.79, "volume": 3944617.0}, {"date": "2021-11-16", "close": 8.59, "volume": 3672381.0}, {"date": "2021-11-17", "close": 8.77, "volume": 3726937.0}, {"date": "2021-11-18", "close": 8.57, "volume": 5319919.0}, {"date": "2021-11-19", "close": 8.43, "volume": 2937946.0}, {"date": "2021-11-22", "close": 8.32, "volume": 3639899.0}, {"date": "2021-11-23", "close": 8.04, "volume": 4549813.0}, {"date": "2021-11-24", "close": 7.87, "volume": 4361697.0}, {"date": "2021-11-25", "close": 7.83, "volume": 855314.0}, {"date": "2021-11-26", "close": 7.71, "volume": 3817742.0}, {"date": "2021-11-29", "close": 7.7, "volume": 5377065.0}, {"date": "2021-11-30", "close": 7.58, "volume": 12073187.0}, {"date": "2021-12-01", "close": 7.46, "volume": 4898704.0}, {"date": "2021-12-02", "close": 7.45, "volume": 3657161.0}, {"date": "2021-12-03", "close": 7.49, "volume": 3237462.0}, {"date": "2021-12-06", "close": 7.58, "volume": 3357764.0}, {"date": "2021-12-07", "close": 7.52, "volume": 4650119.0}, {"date": "2021-12-08", "close": 7.45, "volume": 4352349.0}, {"date": "2021-12-09", "close": 6.69, "volume": 14869822.0}, {"date": "2021-12-10", "close": 6.77, "volume": 6195254.0}, {"date": "2021-12-13", "close": 6.68, "volume": 6889344.0}, {"date": "2021-12-14", "close": 6.53, "volume": 4141860.0}, {"date": "2021-12-15", "close": 6.47, "volume": 5755028.0}, {"date": "2021-12-16", "close": 6.9, "volume": 8773472.0}, {"date": "2021-12-17", "close": 7.16, "volume": 13744960.0}, {"date": "2021-12-20", "close": 7.2, "volume": 5467900.0}, {"date": "2021-12-21", "close": 7.18, "volume": 3185708.0}, {"date": "2021-12-22", "close": 7.19, "volume": 3439265.0}, {"date": "2021-12-23", "close": 7.15, "volume": 3720575.0}, {"date": "2021-12-24", "close": 7.16, "volume": 435119.0}, {"date": "2021-12-29", "close": 7.2, "volume": 3838272.0}, {"date": "2021-12-30", "close": 7.32, "volume": 2254760.0}, {"date": "2021-12-31", "close": 7.34, "volume": 2135124.0}, {"date": "2022-01-04", "close": 7.21, "volume": 3249103.0}, {"date": "2022-01-05", "close": 7.15, "volume": 4910053.0}, {"date": "2022-01-06", "close": 6.82, "volume": 4497000.0}, {"date": "2022-01-07", "close": 6.88, "volume": 3108764.0}, {"date": "2022-01-10", "close": 7.04, "volume": 3356208.0}, {"date": "2022-01-11", "close": 7.13, "volume": 5213671.0}, {"date": "2022-01-12", "close": 7.21, "volume": 3756366.0}, {"date": "2022-01-13", "close": 7.09, "volume": 2414478.0}, {"date": "2022-01-14", "close": 7.0, "volume": 2989116.0}, {"date": "2022-01-17", "close": 7.1, "volume": 1584377.0}, {"date": "2022-01-18", "close": 6.87, "volume": 4603069.0}, {"date": "2022-01-19", "close": 7.41, "volume": 7442529.0}, {"date": "2022-01-20", "close": 7.27, "volume": 4664689.0}, {"date": "2022-01-21", "close": 7.1, "volume": 4035637.0}, {"date": "2022-01-24", "close": 7.07, "volume": 5158175.0}, {"date": "2022-01-25", "close": 7.13, "volume": 5014450.0}, {"date": "2022-01-26", "close": 6.9, "volume": 5578736.0}, {"date": "2022-01-27", "close": 6.78, "volume": 3754137.0}, {"date": "2022-01-28", "close": 6.69, "volume": 4598036.0}, {"date": "2022-01-31", "close": 6.87, "volume": 3802049.0}, {"date": "2022-02-01", "close": 6.95, "volume": 3472929.0}, {"date": "2022-02-02", "close": 6.95, "volume": 4542626.0}, {"date": "2022-02-03", "close": 6.84, "volume": 2984633.0}, {"date": "2022-02-04", "close": 6.92, "volume": 3435502.0}, {"date": "2022-02-07", "close": 7.05, "volume": 4785677.0}, {"date": "2022-02-08", "close": 7.21, "volume": 3960494.0}, {"date": "2022-02-09", "close": 7.16, "volume": 2067300.0}, {"date": "2022-02-10", "close": 6.93, "volume": 4957797.0}, {"date": "2022-02-11", "close": 7.31, "volume": 8086639.0}, {"date": "2022-02-14", "close": 7.32, "volume": 5708979.0}, {"date": "2022-02-15", "close": 7.28, "volume": 5107423.0}, {"date": "2022-02-16", "close": 7.45, "volume": 5308288.0}, {"date": "2022-02-17", "close": 7.38, "volume": 14912929.0}, {"date": "2022-02-18", "close": 7.42, "volume": 7008223.0}, {"date": "2022-02-22", "close": 7.04, "volume": 6922098.0}, {"date": "2022-02-23", "close": 7.01, "volume": 6642334.0}, {"date": "2022-02-24", "close": 6.8, "volume": 13344370.0}, {"date": "2022-02-25", "close": 7.03, "volume": 5341747.0}, {"date": "2022-02-28", "close": 6.32, "volume": 15025910.0}, {"date": "2022-03-01", "close": 6.62, "volume": 10090281.0}, {"date": "2022-03-02", "close": 6.88, "volume": 6001962.0}, {"date": "2022-03-03", "close": 6.7, "volume": 9414760.0}, {"date": "2022-03-04", "close": 6.98, "volume": 6635158.0}, {"date": "2022-03-07", "close": 7.06, "volume": 8698643.0}, {"date": "2022-03-08", "close": 7.24, "volume": 12485692.0}, {"date": "2022-03-09", "close": 7.21, "volume": 4727249.0}, {"date": "2022-03-10", "close": 7.28, "volume": 4342913.0}, {"date": "2022-03-11", "close": 7.18, "volume": 4444280.0}, {"date": "2022-03-14", "close": 6.77, "volume": 6106183.0}, {"date": "2022-03-15", "close": 6.87, "volume": 4630657.0}, {"date": "2022-03-16", "close": 7.0, "volume": 5596137.0}, {"date": "2022-03-17", "close": 7.19, "volume": 4153982.0}, {"date": "2022-03-18", "close": 7.03, "volume": 11652608.0}, {"date": "2022-03-21", "close": 7.2, "volume": 3375859.0}, {"date": "2022-03-22", "close": 7.08, "volume": 3158575.0}, {"date": "2022-03-23", "close": 7.13, "volume": 3451649.0}, {"date": "2022-03-24", "close": 7.1, "volume": 3183723.0}, {"date": "2022-03-25", "close": 7.15, "volume": 2462562.0}, {"date": "2022-03-28", "close": 6.99, "volume": 3491437.0}, {"date": "2022-03-29", "close": 7.19, "volume": 6075165.0}, {"date": "2022-03-30", "close": 7.4, "volume": 5471784.0}, {"date": "2022-03-31", "close": 7.34, "volume": 5904826.0}, {"date": "2022-04-01", "close": 7.56, "volume": 3309383.0}, {"date": "2022-04-04", "close": 7.5, "volume": 3058990.0}, {"date": "2022-04-05", "close": 7.3, "volume": 5666301.0}, {"date": "2022-04-06", "close": 7.34, "volume": 3113361.0}, {"date": "2022-04-07", "close": 7.49, "volume": 3955788.0}, {"date": "2022-04-08", "close": 7.81, "volume": 3763713.0}, {"date": "2022-04-11", "close": 7.72, "volume": 5571399.0}, {"date": "2022-04-12", "close": 7.75, "volume": 4285594.0}, {"date": "2022-04-13", "close": 7.72, "volume": 3387675.0}, {"date": "2022-04-14", "close": 7.75, "volume": 3074285.0}, {"date": "2022-04-18", "close": 7.7, "volume": 3253899.0}, {"date": "2022-04-19", "close": 7.62, "volume": 2476771.0}, {"date": "2022-04-20", "close": 7.49, "volume": 3969132.0}, {"date": "2022-04-21", "close": 7.17, "volume": 4629794.0}, {"date": "2022-04-22", "close": 6.95, "volume": 9382919.0}, {"date": "2022-04-25", "close": 6.75, "volume": 4205987.0}, {"date": "2022-04-26", "close": 6.48, "volume": 3811545.0}, {"date": "2022-04-27", "close": 6.46, "volume": 4012512.0}, {"date": "2022-04-28", "close": 6.56, "volume": 3532671.0}, {"date": "2022-04-29", "close": 6.49, "volume": 4578941.0}, {"date": "2022-05-02", "close": 6.39, "volume": 3472652.0}, {"date": "2022-05-03", "close": 6.49, "volume": 2471408.0}, {"date": "2022-05-04", "close": 6.59, "volume": 2819244.0}, {"date": "2022-05-05", "close": 6.39, "volume": 2782101.0}, {"date": "2022-05-06", "close": 6.33, "volume": 2396207.0}, {"date": "2022-05-09", "close": 5.93, "volume": 3299074.0}, {"date": "2022-05-10", "close": 5.9, "volume": 3791437.0}, {"date": "2022-05-11", "close": 5.6, "volume": 5302766.0}, {"date": "2022-05-12", "close": 5.28, "volume": 6482187.0}, {"date": "2022-05-13", "close": 5.36, "volume": 4963501.0}, {"date": "2022-05-16", "close": 5.5, "volume": 3547999.0}, {"date": "2022-05-17", "close": 5.59, "volume": 3908713.0}, {"date": "2022-05-18", "close": 5.53, "volume": 3732116.0}, {"date": "2022-05-19", "close": 5.77, "volume": 4255562.0}, {"date": "2022-05-20", "close": 5.78, "volume": 4185248.0}, {"date": "2022-05-24", "close": 5.91, "volume": 2825121.0}, {"date": "2022-05-25", "close": 5.85, "volume": 2677760.0}, {"date": "2022-05-26", "close": 5.85, "volume": 2813530.0}, {"date": "2022-05-27", "close": 5.79, "volume": 3655655.0}, {"date": "2022-05-30", "close": 5.77, "volume": 907570.0}, {"date": "2022-05-31", "close": 5.68, "volume": 7915234.0}, {"date": "2022-06-01", "close": 5.6, "volume": 2278985.0}, {"date": "2022-06-02", "close": 5.91, "volume": 3279013.0}, {"date": "2022-06-03", "close": 5.72, "volume": 2296060.0}, {"date": "2022-06-06", "close": 5.63, "volume": 2082342.0}, {"date": "2022-06-07", "close": 5.63, "volume": 1794060.0}, {"date": "2022-06-08", "close": 5.62, "volume": 3327422.0}, {"date": "2022-06-09", "close": 5.49, "volume": 1639959.0}, {"date": "2022-06-10", "close": 5.78, "volume": 3819637.0}, {"date": "2022-06-13", "close": 5.47, "volume": 5868771.0}, {"date": "2022-06-14", "close": 5.26, "volume": 4031670.0}, {"date": "2022-06-15", "close": 5.29, "volume": 5495288.0}, {"date": "2022-06-16", "close": 5.37, "volume": 2846532.0}, {"date": "2022-06-17", "close": 5.37, "volume": 10285682.0}, {"date": "2022-06-20", "close": 5.31, "volume": 1092743.0}, {"date": "2022-06-21", "close": 5.44, "volume": 3281742.0}, {"date": "2022-06-22", "close": 5.41, "volume": 2859026.0}, {"date": "2022-06-23", "close": 5.14, "volume": 2703870.0}, {"date": "2022-06-24", "close": 5.16, "volume": 3552707.0}, {"date": "2022-06-27", "close": 5.27, "volume": 2543661.0}, {"date": "2022-06-28", "close": 4.9, "volume": 3762666.0}, {"date": "2022-06-29", "close": 4.81, "volume": 2997321.0}, {"date": "2022-06-30", "close": 4.58, "volume": 3387676.0}, {"date": "2022-07-04", "close": 4.7, "volume": 1567317.0}, {"date": "2022-07-05", "close": 4.36, "volume": 5245651.0}, {"date": "2022-07-06", "close": 4.35, "volume": 3679491.0}, {"date": "2022-07-07", "close": 4.4, "volume": 3142024.0}, {"date": "2022-07-08", "close": 4.35, "volume": 3071168.0}, {"date": "2022-07-11", "close": 4.32, "volume": 2228395.0}, {"date": "2022-07-12", "close": 4.24, "volume": 2065921.0}, {"date": "2022-07-13", "close": 4.35, "volume": 2712631.0}, {"date": "2022-07-14", "close": 4.09, "volume": 4222094.0}, {"date": "2022-07-15", "close": 4.01, "volume": 3327050.0}, {"date": "2022-07-18", "close": 4.15, "volume": 9015048.0}, {"date": "2022-07-19", "close": 4.23, "volume": 2717993.0}, {"date": "2022-07-20", "close": 4.14, "volume": 2018679.0}, {"date": "2022-07-21", "close": 4.2, "volume": 2348863.0}, {"date": "2022-07-22", "close": 4.2, "volume": 2741870.0}, {"date": "2022-07-25", "close": 4.01, "volume": 4252818.0}, {"date": "2022-07-26", "close": 4.02, "volume": 4071165.0}, {"date": "2022-07-27", "close": 4.13, "volume": 5153844.0}, {"date": "2022-07-28", "close": 4.32, "volume": 8318130.0}, {"date": "2022-07-29", "close": 4.39, "volume": 5389514.0}, {"date": "2022-08-02", "close": 4.41, "volume": 4871727.0}, {"date": "2022-08-03", "close": 4.29, "volume": 2764323.0}, {"date": "2022-08-04", "close": 4.49, "volume": 4528007.0}, {"date": "2022-08-05", "close": 4.33, "volume": 4354585.0}, {"date": "2022-08-08", "close": 4.48, "volume": 2786385.0}, {"date": "2022-08-09", "close": 4.45, "volume": 2031230.0}, {"date": "2022-08-10", "close": 4.49, "volume": 2059187.0}, {"date": "2022-08-11", "close": 4.5, "volume": 2373663.0}, {"date": "2022-08-12", "close": 4.59, "volume": 2826555.0}, {"date": "2022-08-15", "close": 4.56, "volume": 7133986.0}, {"date": "2022-08-16", "close": 4.55, "volume": 1551460.0}, {"date": "2022-08-17", "close": 4.36, "volume": 4321662.0}, {"date": "2022-08-18", "close": 4.49, "volume": 3559142.0}, {"date": "2022-08-19", "close": 4.58, "volume": 4378880.0}, {"date": "2022-08-22", "close": 4.53, "volume": 2121977.0}, {"date": "2022-08-23", "close": 4.59, "volume": 3250094.0}, {"date": "2022-08-24", "close": 4.69, "volume": 2344197.0}, {"date": "2022-08-25", "close": 4.72, "volume": 3428157.0}, {"date": "2022-08-26", "close": 4.45, "volume": 4283048.0}, {"date": "2022-08-29", "close": 4.41, "volume": 3334277.0}, {"date": "2022-08-30", "close": 4.31, "volume": 2231273.0}, {"date": "2022-08-31", "close": 4.31, "volume": 4507913.0}, {"date": "2022-09-01", "close": 4.09, "volume": 3184224.0}, {"date": "2022-09-02", "close": 4.32, "volume": 2823674.0}, {"date": "2022-09-06", "close": 4.31, "volume": 2017917.0}, {"date": "2022-09-07", "close": 4.49, "volume": 2565382.0}, {"date": "2022-09-08", "close": 4.51, "volume": 1689564.0}, {"date": "2022-09-09", "close": 4.62, "volume": 1859133.0}, {"date": "2022-09-12", "close": 4.62, "volume": 2151146.0}, {"date": "2022-09-13", "close": 4.47, "volume": 2089669.0}, {"date": "2022-09-14", "close": 4.46, "volume": 2368264.0}, {"date": "2022-09-15", "close": 4.36, "volume": 3466029.0}, {"date": "2022-09-16", "close": 4.34, "volume": 9716406.0}, {"date": "2022-09-19", "close": 4.81, "volume": 4816428.0}, {"date": "2022-09-20", "close": 4.68, "volume": 2402941.0}, {"date": "2022-09-21", "close": 4.76, "volume": 3653342.0}, {"date": "2022-09-22", "close": 4.78, "volume": 2303952.0}, {"date": "2022-09-23", "close": 4.49, "volume": 4386321.0}, {"date": "2022-09-26", "close": 4.45, "volume": 3647816.0}, {"date": "2022-09-27", "close": 4.52, "volume": 3078542.0}, {"date": "2022-09-28", "close": 4.81, "volume": 3844426.0}, {"date": "2022-09-29", "close": 4.93, "volume": 3939228.0}, {"date": "2022-09-30", "close": 5.2, "volume": 10401889.0}, {"date": "2022-10-03", "close": 5.38, "volume": 4654146.0}, {"date": "2022-10-04", "close": 5.43, "volume": 3323263.0}, {"date": "2022-10-05", "close": 5.34, "volume": 2148831.0}, {"date": "2022-10-06", "close": 5.37, "volume": 2902369.0}, {"date": "2022-10-07", "close": 5.14, "volume": 3329900.0}, {"date": "2022-10-11", "close": 5.03, "volume": 3346689.0}, {"date": "2022-10-12", "close": 5.04, "volume": 2814749.0}, {"date": "2022-10-13", "close": 4.89, "volume": 4237936.0}, {"date": "2022-10-14", "close": 4.65, "volume": 2746714.0}, {"date": "2022-10-17", "close": 4.68, "volume": 4215193.0}, {"date": "2022-10-18", "close": 4.72, "volume": 2317415.0}, {"date": "2022-10-19", "close": 4.59, "volume": 2872691.0}, {"date": "2022-10-20", "close": 4.69, "volume": 2785319.0}, {"date": "2022-10-21", "close": 4.91, "volume": 3214083.0}, {"date": "2022-10-24", "close": 4.83, "volume": 3478733.0}, {"date": "2022-10-25", "close": 4.9, "volume": 2368473.0}, {"date": "2022-10-26", "close": 5.06, "volume": 3189204.0}, {"date": "2022-10-27", "close": 4.99, "volume": 2331691.0}, {"date": "2022-10-28", "close": 4.98, "volume": 1640633.0}, {"date": "2022-10-31", "close": 4.94, "volume": 2348145.0}, {"date": "2022-11-01", "close": 5.08, "volume": 1692930.0}, {"date": "2022-11-02", "close": 4.78, "volume": 4379243.0}, {"date": "2022-11-03", "close": 4.64, "volume": 3679839.0}, {"date": "2022-11-04", "close": 5.23, "volume": 7286107.0}, {"date": "2022-11-07", "close": 5.26, "volume": 1958866.0}, {"date": "2022-11-08", "close": 5.62, "volume": 4059679.0}, {"date": "2022-11-09", "close": 5.49, "volume": 4369677.0}, {"date": "2022-11-10", "close": 5.66, "volume": 6388222.0}, {"date": "2022-11-11", "close": 5.7, "volume": 4860274.0}, {"date": "2022-11-14", "close": 5.63, "volume": 3349468.0}, {"date": "2022-11-15", "close": 5.56, "volume": 4720785.0}, {"date": "2022-11-16", "close": 5.51, "volume": 3373041.0}, {"date": "2022-11-17", "close": 5.44, "volume": 2719621.0}, {"date": "2022-11-18", "close": 5.48, "volume": 4708206.0}, {"date": "2022-11-21", "close": 5.45, "volume": 3546575.0}, {"date": "2022-11-22", "close": 5.65, "volume": 3854568.0}, {"date": "2022-11-23", "close": 5.59, "volume": 4880383.0}, {"date": "2022-11-24", "close": 5.71, "volume": 1649878.0}, {"date": "2022-11-25", "close": 5.57, "volume": 3890591.0}, {"date": "2022-11-28", "close": 5.32, "volume": 4604694.0}, {"date": "2022-11-29", "close": 5.47, "volume": 4179319.0}, {"date": "2022-11-30", "close": 5.56, "volume": 8156723.0}, {"date": "2022-12-01", "close": 5.91, "volume": 6376565.0}, {"date": "2022-12-02", "close": 5.86, "volume": 3938911.0}, {"date": "2022-12-05", "close": 5.72, "volume": 3699512.0}, {"date": "2022-12-06", "close": 5.65, "volume": 6249371.0}, {"date": "2022-12-07", "close": 5.78, "volume": 3794230.0}, {"date": "2022-12-08", "close": 5.77, "volume": 4902370.0}, {"date": "2022-12-09", "close": 5.74, "volume": 3351860.0}, {"date": "2022-12-12", "close": 5.77, "volume": 4427280.0}, {"date": "2022-12-13", "close": 5.88, "volume": 4608848.0}, {"date": "2022-12-14", "close": 5.79, "volume": 4210009.0}, {"date": "2022-12-15", "close": 5.58, "volume": 4662607.0}, {"date": "2022-12-16", "close": 5.62, "volume": 11455935.0}, {"date": "2022-12-19", "close": 5.51, "volume": 3415399.0}, {"date": "2022-12-20", "close": 5.72, "volume": 4144440.0}, {"date": "2022-12-21", "close": 5.76, "volume": 3564588.0}, {"date": "2022-12-22", "close": 5.66, "volume": 4606374.0}, {"date": "2022-12-23", "close": 5.68, "volume": 3158346.0}, {"date": "2022-12-28", "close": 5.57, "volume": 2349215.0}, {"date": "2022-12-29", "close": 5.6, "volume": 1828278.0}, {"date": "2022-12-30", "close": 5.52, "volume": 1769309.0}, {"date": "2023-01-03", "close": 5.83, "volume": 3440727.0}, {"date": "2023-01-04", "close": 6.11, "volume": 4685637.0}, {"date": "2023-01-05", "close": 6.02, "volume": 3693270.0}, {"date": "2023-01-06", "close": 6.14, "volume": 4085169.0}, {"date": "2023-01-09", "close": 6.05, "volume": 2404288.0}, {"date": "2023-01-10", "close": 6.2, "volume": 2248299.0}, {"date": "2023-01-11", "close": 6.13, "volume": 3039734.0}, {"date": "2023-01-12", "close": 6.26, "volume": 2797639.0}, {"date": "2023-01-13", "close": 6.37, "volume": 3963602.0}, {"date": "2023-01-16", "close": 6.38, "volume": 1339631.0}, {"date": "2023-01-17", "close": 6.17, "volume": 3308610.0}, {"date": "2023-01-18", "close": 6.16, "volume": 3268013.0}, {"date": "2023-01-19", "close": 6.31, "volume": 4019706.0}, {"date": "2023-01-20", "close": 6.32, "volume": 2553691.0}, {"date": "2023-01-23", "close": 6.34, "volume": 2861455.0}, {"date": "2023-01-24", "close": 6.44, "volume": 3360043.0}, {"date": "2023-01-25", "close": 6.52, "volume": 2558922.0}, {"date": "2023-01-26", "close": 6.47, "volume": 2653633.0}, {"date": "2023-01-27", "close": 6.35, "volume": 2471089.0}, {"date": "2023-01-30", "close": 6.21, "volume": 2377765.0}, {"date": "2023-01-31", "close": 6.19, "volume": 2866714.0}, {"date": "2023-02-01", "close": 6.29, "volume": 3675269.0}, {"date": "2023-02-02", "close": 6.12, "volume": 3473040.0}, {"date": "2023-02-03", "close": 5.87, "volume": 5340267.0}, {"date": "2023-02-06", "close": 5.83, "volume": 2638650.0}, {"date": "2023-02-07", "close": 5.88, "volume": 2494234.0}, {"date": "2023-02-08", "close": 5.82, "volume": 2576729.0}, {"date": "2023-02-09", "close": 5.73, "volume": 2469278.0}, {"date": "2023-02-10", "close": 5.59, "volume": 2867648.0}, {"date": "2023-02-13", "close": 5.56, "volume": 3208189.0}, {"date": "2023-02-14", "close": 5.53, "volume": 2521704.0}, {"date": "2023-02-15", "close": 5.25, "volume": 4954489.0}, {"date": "2023-02-16", "close": 5.29, "volume": 5979186.0}, {"date": "2023-02-17", "close": 5.2, "volume": 3333428.0}, {"date": "2023-02-21", "close": 5.14, "volume": 3114522.0}, {"date": "2023-02-22", "close": 5.01, "volume": 5165625.0}, {"date": "2023-02-23", "close": 4.95, "volume": 4084260.0}, {"date": "2023-02-24", "close": 4.92, "volume": 3771268.0}, {"date": "2023-02-27", "close": 4.96, "volume": 2130067.0}, {"date": "2023-02-28", "close": 5.04, "volume": 5328196.0}, {"date": "2023-03-01", "close": 5.11, "volume": 3108819.0}, {"date": "2023-03-02", "close": 5.07, "volume": 3200705.0}, {"date": "2023-03-03", "close": 5.1, "volume": 2311416.0}, {"date": "2023-03-06", "close": 5.0, "volume": 2429410.0}, {"date": "2023-03-07", "close": 4.8, "volume": 3980701.0}, {"date": "2023-03-08", "close": 4.78, "volume": 2042832.0}, {"date": "2023-03-09", "close": 4.73, "volume": 2594570.0}, {"date": "2023-03-10", "close": 4.84, "volume": 4904993.0}, {"date": "2023-03-13", "close": 5.2, "volume": 8579145.0}, {"date": "2023-03-14", "close": 5.22, "volume": 3736171.0}, {"date": "2023-03-15", "close": 5.26, "volume": 5191640.0}, {"date": "2023-03-16", "close": 5.26, "volume": 4733680.0}, {"date": "2023-03-17", "close": 5.67, "volume": 13751554.0}, {"date": "2023-03-20", "close": 5.82, "volume": 4615334.0}, {"date": "2023-03-21", "close": 5.68, "volume": 3378562.0}, {"date": "2023-03-22", "close": 5.75, "volume": 4393296.0}, {"date": "2023-03-23", "close": 5.85, "volume": 3241335.0}, {"date": "2023-03-24", "close": 5.97, "volume": 3633295.0}, {"date": "2023-03-27", "close": 6.01, "volume": 6621886.0}, {"date": "2023-03-28", "close": 6.26, "volume": 3989907.0}, {"date": "2023-03-29", "close": 6.39, "volume": 5720855.0}, {"date": "2023-03-30", "close": 6.42, "volume": 2793031.0}, {"date": "2023-03-31", "close": 6.36, "volume": 4586322.0}, {"date": "2023-04-03", "close": 6.42, "volume": 4430527.0}, {"date": "2023-04-04", "close": 6.81, "volume": 5011999.0}, {"date": "2023-04-05", "close": 6.78, "volume": 5453696.0}, {"date": "2023-04-06", "close": 6.8, "volume": 2277539.0}, {"date": "2023-04-10", "close": 6.72, "volume": 1902468.0}, {"date": "2023-04-11", "close": 6.91, "volume": 3078680.0}, {"date": "2023-04-12", "close": 6.94, "volume": 3091837.0}, {"date": "2023-04-13", "close": 7.09, "volume": 4566146.0}, {"date": "2023-04-14", "close": 7.14, "volume": 4530903.0}, {"date": "2023-04-17", "close": 6.92, "volume": 2510408.0}, {"date": "2023-04-18", "close": 6.96, "volume": 3309108.0}, {"date": "2023-04-19", "close": 6.82, "volume": 2863021.0}, {"date": "2023-04-20", "close": 6.85, "volume": 2365788.0}, {"date": "2023-04-21", "close": 6.73, "volume": 3126206.0}, {"date": "2023-04-24", "close": 6.8, "volume": 2595373.0}, {"date": "2023-04-25", "close": 6.84, "volume": 1748561.0}, {"date": "2023-04-26", "close": 6.82, "volume": 2103183.0}, {"date": "2023-04-27", "close": 6.91, "volume": 3502255.0}, {"date": "2023-04-28", "close": 6.83, "volume": 2477986.0}, {"date": "2023-05-01", "close": 6.79, "volume": 1809397.0}, {"date": "2023-05-02", "close": 7.13, "volume": 3964563.0}, {"date": "2023-05-03", "close": 7.2, "volume": 4000104.0}, {"date": "2023-05-04", "close": 7.24, "volume": 3027935.0}, {"date": "2023-05-05", "close": 7.14, "volume": 3127425.0}, {"date": "2023-05-08", "close": 7.12, "volume": 1984440.0}, {"date": "2023-05-09", "close": 7.13, "volume": 1869287.0}, {"date": "2023-05-10", "close": 7.42, "volume": 3216144.0}, {"date": "2023-05-11", "close": 7.2, "volume": 3005320.0}, {"date": "2023-05-12", "close": 7.18, "volume": 1970269.0}, {"date": "2023-05-15", "close": 7.28, "volume": 2336764.0}, {"date": "2023-05-16", "close": 7.11, "volume": 3758740.0}, {"date": "2023-05-17", "close": 7.1, "volume": 2075591.0}, {"date": "2023-05-18", "close": 6.9, "volume": 3586624.0}, {"date": "2023-05-19", "close": 6.97, "volume": 3138693.0}, {"date": "2023-05-23", "close": 6.81, "volume": 2844821.0}, {"date": "2023-05-24", "close": 6.64, "volume": 1795637.0}, {"date": "2023-05-25", "close": 6.37, "volume": 3969637.0}, {"date": "2023-05-26", "close": 6.46, "volume": 1818988.0}, {"date": "2023-05-29", "close": 6.45, "volume": 326785.0}, {"date": "2023-05-30", "close": 6.34, "volume": 1780693.0}, {"date": "2023-05-31", "close": 6.4, "volume": 6226034.0}, {"date": "2023-06-01", "close": 6.57, "volume": 2127829.0}, {"date": "2023-06-02", "close": 6.51, "volume": 2272899.0}, {"date": "2023-06-05", "close": 6.54, "volume": 2204114.0}, {"date": "2023-06-06", "close": 6.5, "volume": 2267890.0}, {"date": "2023-06-07", "close": 6.29, "volume": 2589945.0}, {"date": "2023-06-08", "close": 6.45, "volume": 2705230.0}, {"date": "2023-06-09", "close": 6.47, "volume": 1781869.0}, {"date": "2023-06-12", "close": 6.48, "volume": 3076171.0}, {"date": "2023-06-13", "close": 6.46, "volume": 1878334.0}, {"date": "2023-06-14", "close": 6.48, "volume": 2146535.0}, {"date": "2023-06-15", "close": 6.44, "volume": 2350841.0}, {"date": "2023-06-16", "close": 6.46, "volume": 9424904.0}, {"date": "2023-06-19", "close": 6.36, "volume": 460409.0}, {"date": "2023-06-20", "close": 6.15, "volume": 2848838.0}, {"date": "2023-06-21", "close": 6.14, "volume": 1640920.0}, {"date": "2023-06-22", "close": 6.06, "volume": 2266044.0}, {"date": "2023-06-23", "close": 6.09, "volume": 1614200.0}, {"date": "2023-06-26", "close": 6.12, "volume": 1690590.0}, {"date": "2023-06-27", "close": 6.1, "volume": 1562856.0}, {"date": "2023-06-28", "close": 6.11, "volume": 1173090.0}, {"date": "2023-06-29", "close": 6.33, "volume": 3234687.0}, {"date": "2023-06-30", "close": 6.32, "volume": 3378634.0}, {"date": "2023-07-04", "close": 6.36, "volume": 976705.0}, {"date": "2023-07-05", "close": 6.31, "volume": 1573573.0}, {"date": "2023-07-06", "close": 6.08, "volume": 2138531.0}, {"date": "2023-07-07", "close": 6.1, "volume": 2102143.0}, {"date": "2023-07-10", "close": 6.37, "volume": 2583732.0}, {"date": "2023-07-11", "close": 6.38, "volume": 1271174.0}, {"date": "2023-07-12", "close": 6.7, "volume": 2736255.0}, {"date": "2023-07-13", "close": 6.7, "volume": 2406850.0}, {"date": "2023-07-14", "close": 6.71, "volume": 1457408.0}, {"date": "2023-07-17", "close": 6.71, "volume": 1437466.0}, {"date": "2023-07-18", "close": 6.83, "volume": 3359084.0}, {"date": "2023-07-19", "close": 6.79, "volume": 1667878.0}, {"date": "2023-07-20", "close": 6.62, "volume": 2212755.0}, {"date": "2023-07-21", "close": 6.64, "volume": 2142206.0}, {"date": "2023-07-24", "close": 6.54, "volume": 1880218.0}, {"date": "2023-07-25", "close": 6.6, "volume": 1766897.0}, {"date": "2023-07-26", "close": 6.51, "volume": 2883472.0}, {"date": "2023-07-27", "close": 6.31, "volume": 2282973.0}, {"date": "2023-07-28", "close": 6.42, "volume": 1443356.0}, {"date": "2023-07-31", "close": 6.57, "volume": 2081530.0}, {"date": "2023-08-01", "close": 6.34, "volume": 3730036.0}, {"date": "2023-08-02", "close": 6.1, "volume": 2384276.0}, {"date": "2023-08-03", "close": 6.32, "volume": 3154611.0}, {"date": "2023-08-04", "close": 6.64, "volume": 5928801.0}, {"date": "2023-08-08", "close": 6.74, "volume": 4828948.0}, {"date": "2023-08-09", "close": 6.76, "volume": 3022095.0}, {"date": "2023-08-10", "close": 6.79, "volume": 1608312.0}, {"date": "2023-08-11", "close": 6.83, "volume": 1224407.0}, {"date": "2023-08-14", "close": 6.71, "volume": 2105744.0}, {"date": "2023-08-15", "close": 6.49, "volume": 2316897.0}, {"date": "2023-08-16", "close": 6.38, "volume": 1970551.0}, {"date": "2023-08-17", "close": 6.33, "volume": 2081453.0}, {"date": "2023-08-18", "close": 6.26, "volume": 1110213.0}, {"date": "2023-08-21", "close": 6.38, "volume": 1452025.0}, {"date": "2023-08-22", "close": 6.46, "volume": 1916170.0}, {"date": "2023-08-23", "close": 6.63, "volume": 1643748.0}, {"date": "2023-08-24", "close": 6.67, "volume": 2058503.0}, {"date": "2023-08-25", "close": 6.55, "volume": 1624481.0}, {"date": "2023-08-28", "close": 6.78, "volume": 1595819.0}, {"date": "2023-08-29", "close": 6.91, "volume": 2436123.0}, {"date": "2023-08-30", "close": 6.93, "volume": 2343615.0}, {"date": "2023-08-31", "close": 6.86, "volume": 5356945.0}, {"date": "2023-09-01", "close": 6.84, "volume": 2607462.0}, {"date": "2023-09-05", "close": 6.64, "volume": 1526014.0}, {"date": "2023-09-06", "close": 6.6, "volume": 1439278.0}, {"date": "2023-09-07", "close": 6.51, "volume": 2263161.0}, {"date": "2023-09-08", "close": 6.52, "volume": 1228206.0}, {"date": "2023-09-11", "close": 6.53, "volume": 1520323.0}, {"date": "2023-09-12", "close": 6.66, "volume": 2549981.0}, {"date": "2023-09-13", "close": 6.69, "volume": 1680057.0}, {"date": "2023-09-14", "close": 6.78, "volume": 3580717.0}, {"date": "2023-09-15", "close": 6.99, "volume": 10684760.0}, {"date": "2023-09-18", "close": 7.07, "volume": 1830280.0}, {"date": "2023-09-19", "close": 6.95, "volume": 2085324.0}, {"date": "2023-09-20", "close": 7.05, "volume": 1781775.0}, {"date": "2023-09-21", "close": 6.74, "volume": 2707308.0}, {"date": "2023-09-22", "close": 6.72, "volume": 1661782.0}, {"date": "2023-09-25", "close": 6.59, "volume": 2496394.0}, {"date": "2023-09-26", "close": 6.39, "volume": 1675212.0}, {"date": "2023-09-27", "close": 6.17, "volume": 3062598.0}, {"date": "2023-09-28", "close": 6.21, "volume": 2688806.0}, {"date": "2023-09-29", "close": 6.19, "volume": 3924710.0}, {"date": "2023-10-02", "close": 5.95, "volume": 2414583.0}, {"date": "2023-10-03", "close": 6.09, "volume": 2134387.0}, {"date": "2023-10-04", "close": 6.04, "volume": 2186108.0}, {"date": "2023-10-05", "close": 6.11, "volume": 1784813.0}, {"date": "2023-10-06", "close": 6.27, "volume": 2048579.0}, {"date": "2023-10-10", "close": 6.54, "volume": 1626359.0}, {"date": "2023-10-11", "close": 6.7, "volume": 1566146.0}, {"date": "2023-10-12", "close": 6.65, "volume": 1370178.0}, {"date": "2023-10-13", "close": 7.0, "volume": 4368905.0}, {"date": "2023-10-16", "close": 6.99, "volume": 2270802.0}, {"date": "2023-10-17", "close": 7.24, "volume": 3143880.0}, {"date": "2023-10-18", "close": 7.29, "volume": 3506015.0}, {"date": "2023-10-19", "close": 7.36, "volume": 2443496.0}, {"date": "2023-10-20", "close": 7.33, "volume": 3016219.0}, {"date": "2023-10-23", "close": 7.35, "volume": 3463497.0}, {"date": "2023-10-24", "close": 7.42, "volume": 2805713.0}, {"date": "2023-10-25", "close": 7.34, "volume": 3486182.0}, {"date": "2023-10-26", "close": 7.24, "volume": 2842116.0}, {"date": "2023-10-27", "close": 7.37, "volume": 1890059.0}, {"date": "2023-10-30", "close": 7.3, "volume": 1653051.0}, {"date": "2023-10-31", "close": 7.24, "volume": 3047341.0}, {"date": "2023-11-01", "close": 7.32, "volume": 2199329.0}, {"date": "2023-11-02", "close": 7.29, "volume": 1627449.0}, {"date": "2023-11-03", "close": 7.58, "volume": 7594930.0}, {"date": "2023-11-06", "close": 7.5, "volume": 1645522.0}, {"date": "2023-11-07", "close": 7.37, "volume": 2508875.0}, {"date": "2023-11-08", "close": 7.24, "volume": 4819421.0}, {"date": "2023-11-09", "close": 7.47, "volume": 3464932.0}, {"date": "2023-11-10", "close": 7.15, "volume": 3045654.0}, {"date": "2023-11-13", "close": 7.11, "volume": 4627318.0}, {"date": "2023-11-14", "close": 7.27, "volume": 3062197.0}, {"date": "2023-11-15", "close": 7.26, "volume": 2808337.0}, {"date": "2023-11-16", "close": 7.49, "volume": 3450774.0}, {"date": "2023-11-17", "close": 7.3, "volume": 2933313.0}, {"date": "2023-11-20", "close": 7.31, "volume": 1462583.0}, {"date": "2023-11-21", "close": 7.45, "volume": 2564496.0}, {"date": "2023-11-22", "close": 7.6, "volume": 2560207.0}, {"date": "2023-11-23", "close": 7.57, "volume": 342101.0}, {"date": "2023-11-24", "close": 7.62, "volume": 1916767.0}, {"date": "2023-11-27", "close": 7.78, "volume": 3436866.0}, {"date": "2023-11-28", "close": 8.0, "volume": 4179358.0}, {"date": "2023-11-29", "close": 7.93, "volume": 2542890.0}, {"date": "2023-11-30", "close": 8.0, "volume": 4542009.0}, {"date": "2023-12-01", "close": 8.02, "volume": 3349629.0}, {"date": "2023-12-04", "close": 7.95, "volume": 5695371.0}, {"date": "2023-12-05", "close": 7.89, "volume": 5002745.0}, {"date": "2023-12-06", "close": 8.0, "volume": 2917236.0}, {"date": "2023-12-07", "close": 7.92, "volume": 2390218.0}, {"date": "2023-12-08", "close": 7.8, "volume": 2806923.0}, {"date": "2023-12-11", "close": 7.77, "volume": 2875139.0}, {"date": "2023-12-12", "close": 7.64, "volume": 4113627.0}, {"date": "2023-12-13", "close": 8.09, "volume": 4853913.0}, {"date": "2023-12-14", "close": 8.21, "volume": 4190745.0}, {"date": "2023-12-15", "close": 8.06, "volume": 12747802.0}, {"date": "2023-12-18", "close": 8.09, "volume": 2831511.0}, {"date": "2023-12-19", "close": 8.24, "volume": 2539471.0}, {"date": "2023-12-20", "close": 8.03, "volume": 2955783.0}, {"date": "2023-12-21", "close": 8.12, "volume": 1716285.0}, {"date": "2023-12-22", "close": 8.19, "volume": 2485653.0}, {"date": "2023-12-27", "close": 8.23, "volume": 1797110.0}, {"date": "2023-12-28", "close": 8.05, "volume": 1635991.0}, {"date": "2023-12-29", "close": 8.02, "volume": 1904788.0}, {"date": "2024-01-02", "close": 7.9, "volume": 2664856.0}, {"date": "2024-01-03", "close": 7.64, "volume": 3034100.0}, {"date": "2024-01-04", "close": 7.7, "volume": 2206637.0}, {"date": "2024-01-05", "close": 7.64, "volume": 3134635.0}, {"date": "2024-01-08", "close": 7.59, "volume": 2505669.0}, {"date": "2024-01-09", "close": 7.51, "volume": 3470105.0}, {"date": "2024-01-10", "close": 7.52, "volume": 1532102.0}, {"date": "2024-01-11", "close": 7.54, "volume": 2018945.0}, {"date": "2024-01-12", "close": 7.88, "volume": 3157366.0}, {"date": "2024-01-15", "close": 7.81, "volume": 619968.0}, {"date": "2024-01-16", "close": 7.61, "volume": 2544308.0}, {"date": "2024-01-17", "close": 7.35, "volume": 3414194.0}, {"date": "2024-01-18", "close": 7.34, "volume": 3384910.0}, {"date": "2024-01-19", "close": 7.26, "volume": 4595207.0}, {"date": "2024-01-22", "close": 7.32, "volume": 2020394.0}, {"date": "2024-01-23", "close": 7.49, "volume": 3604412.0}, {"date": "2024-01-24", "close": 7.33, "volume": 3186261.0}, {"date": "2024-01-25", "close": 7.48, "volume": 2308656.0}, {"date": "2024-01-26", "close": 7.46, "volume": 1074041.0}, {"date": "2024-01-29", "close": 7.47, "volume": 1730210.0}, {"date": "2024-01-30", "close": 7.41, "volume": 2127701.0}, {"date": "2024-01-31", "close": 7.41, "volume": 2928283.0}, {"date": "2024-02-01", "close": 7.69, "volume": 2897679.0}, {"date": "2024-02-02", "close": 7.4, "volume": 2328620.0}, {"date": "2024-02-05", "close": 7.3, "volume": 2702529.0}, {"date": "2024-02-06", "close": 7.34, "volume": 1602779.0}, {"date": "2024-02-07", "close": 7.24, "volume": 1430715.0}, {"date": "2024-02-08", "close": 7.17, "volume": 2571698.0}, {"date": "2024-02-09", "close": 6.95, "volume": 4617101.0}, {"date": "2024-02-12", "close": 7.0, "volume": 2535340.0}, {"date": "2024-02-13", "close": 6.71, "volume": 3516261.0}, {"date": "2024-02-14", "close": 6.76, "volume": 1597676.0}, {"date": "2024-02-15", "close": 6.91, "volume": 3574158.0}, {"date": "2024-02-16", "close": 6.83, "volume": 3281262.0}, {"date": "2024-02-20", "close": 6.86, "volume": 3066375.0}, {"date": "2024-02-21", "close": 6.71, "volume": 1990880.0}, {"date": "2024-02-22", "close": 6.64, "volume": 1591887.0}, {"date": "2024-02-23", "close": 6.73, "volume": 2512115.0}, {"date": "2024-02-26", "close": 6.64, "volume": 1495209.0}, {"date": "2024-02-27", "close": 6.57, "volume": 2241706.0}, {"date": "2024-02-28", "close": 6.5, "volume": 1749389.0}, {"date": "2024-02-29", "close": 6.64, "volume": 4479236.0}, {"date": "2024-03-01", "close": 6.88, "volume": 3279827.0}, {"date": "2024-03-04", "close": 7.27, "volume": 4341400.0}, {"date": "2024-03-05", "close": 7.07, "volume": 7560227.0}, {"date": "2024-03-06", "close": 7.22, "volume": 5163067.0}, {"date": "2024-03-07", "close": 7.29, "volume": 4351198.0}, {"date": "2024-03-08", "close": 7.25, "volume": 2666560.0}, {"date": "2024-03-11", "close": 7.53, "volume": 3332099.0}, {"date": "2024-03-12", "close": 7.4, "volume": 4107480.0}, {"date": "2024-03-13", "close": 7.7, "volume": 6982752.0}, {"date": "2024-03-14", "close": 7.62, "volume": 3448263.0}, {"date": "2024-03-15", "close": 7.7, "volume": 13301443.0}, {"date": "2024-03-18", "close": 7.65, "volume": 2698704.0}, {"date": "2024-03-19", "close": 7.49, "volume": 2287600.0}, {"date": "2024-03-20", "close": 7.8, "volume": 4260347.0}, {"date": "2024-03-21", "close": 7.75, "volume": 4279716.0}, {"date": "2024-03-22", "close": 7.69, "volume": 2265153.0}, {"date": "2024-03-25", "close": 7.73, "volume": 1954413.0}, {"date": "2024-03-26", "close": 7.73, "volume": 3517238.0}, {"date": "2024-03-27", "close": 8.0, "volume": 2523811.0}, {"date": "2024-03-28", "close": 8.31, "volume": 5439858.0}, {"date": "2024-04-01", "close": 8.36, "volume": 3583391.0}, {"date": "2024-04-02", "close": 8.49, "volume": 3610425.0}, {"date": "2024-04-03", "close": 8.67, "volume": 3988684.0}, {"date": "2024-04-04", "close": 8.51, "volume": 3728396.0}, {"date": "2024-04-05", "close": 8.71, "volume": 4446905.0}, {"date": "2024-04-08", "close": 8.69, "volume": 3473406.0}, {"date": "2024-04-09", "close": 8.76, "volume": 3255878.0}, {"date": "2024-04-10", "close": 8.73, "volume": 3167660.0}, {"date": "2024-04-11", "close": 8.86, "volume": 2777715.0}, {"date": "2024-04-12", "close": 8.78, "volume": 6616909.0}, {"date": "2024-04-15", "close": 8.84, "volume": 3841401.0}, {"date": "2024-04-16", "close": 8.72, "volume": 2991325.0}, {"date": "2024-04-17", "close": 8.84, "volume": 3989875.0}, {"date": "2024-04-18", "close": 8.97, "volume": 3189669.0}, {"date": "2024-04-19", "close": 9.31, "volume": 4662289.0}, {"date": "2024-04-22", "close": 8.86, "volume": 6527534.0}, {"date": "2024-04-23", "close": 8.97, "volume": 3539764.0}, {"date": "2024-04-24", "close": 9.04, "volume": 4266201.0}, {"date": "2024-04-25", "close": 9.2, "volume": 3955109.0}, {"date": "2024-04-26", "close": 9.21, "volume": 4013498.0}, {"date": "2024-04-29", "close": 9.35, "volume": 2392273.0}, {"date": "2024-04-30", "close": 8.88, "volume": 4165170.0}, {"date": "2024-05-01", "close": 8.95, "volume": 3851025.0}, {"date": "2024-05-02", "close": 8.96, "volume": 2045174.0}, {"date": "2024-05-03", "close": 9.02, "volume": 2569736.0}, {"date": "2024-05-06", "close": 9.22, "volume": 2998737.0}, {"date": "2024-05-07", "close": 9.29, "volume": 1779252.0}, {"date": "2024-05-08", "close": 9.75, "volume": 4603735.0}, {"date": "2024-05-09", "close": 10.31, "volume": 3634886.0}, {"date": "2024-05-10", "close": 10.38, "volume": 3932248.0}, {"date": "2024-05-13", "close": 10.37, "volume": 2067236.0}, {"date": "2024-05-14", "close": 10.64, "volume": 2545059.0}, {"date": "2024-05-15", "close": 10.69, "volume": 2150148.0}, {"date": "2024-05-16", "close": 10.67, "volume": 2651275.0}, {"date": "2024-05-17", "close": 10.88, "volume": 2970425.0}, {"date": "2024-05-21", "close": 11.21, "volume": 2946548.0}, {"date": "2024-05-22", "close": 10.83, "volume": 4282499.0}, {"date": "2024-05-23", "close": 10.83, "volume": 4150024.0}, {"date": "2024-05-24", "close": 11.04, "volume": 5610816.0}, {"date": "2024-05-27", "close": 11.11, "volume": 683682.0}, {"date": "2024-05-28", "close": 11.17, "volume": 5450634.0}, {"date": "2024-05-29", "close": 10.94, "volume": 3367860.0}, {"date": "2024-05-30", "close": 11.1, "volume": 4510784.0}, {"date": "2024-05-31", "close": 11.07, "volume": 8769501.0}, {"date": "2024-06-03", "close": 11.03, "volume": 3795086.0}, {"date": "2024-06-04", "close": 10.48, "volume": 4224345.0}, {"date": "2024-06-05", "close": 10.79, "volume": 2372395.0}, {"date": "2024-06-06", "close": 10.93, "volume": 2521551.0}, {"date": "2024-06-07", "close": 10.18, "volume": 3661061.0}, {"date": "2024-06-10", "close": 10.37, "volume": 3319735.0}, {"date": "2024-06-11", "close": 10.32, "volume": 2470751.0}, {"date": "2024-06-12", "close": 10.29, "volume": 2500545.0}, {"date": "2024-06-13", "close": 10.14, "volume": 2175036.0}, {"date": "2024-06-14", "close": 10.19, "volume": 1716601.0}, {"date": "2024-06-17", "close": 10.16, "volume": 2667257.0}, {"date": "2024-06-18", "close": 10.31, "volume": 2494434.0}, {"date": "2024-06-19", "close": 10.32, "volume": 863813.0}, {"date": "2024-06-20", "close": 10.53, "volume": 2729354.0}, {"date": "2024-06-21", "close": 10.43, "volume": 11487596.0}, {"date": "2024-06-24", "close": 10.46, "volume": 2077951.0}, {"date": "2024-06-25", "close": 10.43, "volume": 3033908.0}, {"date": "2024-06-26", "close": 10.79, "volume": 2643330.0}, {"date": "2024-06-27", "close": 11.38, "volume": 3476905.0}, {"date": "2024-06-28", "close": 11.39, "volume": 4779125.0}, {"date": "2024-07-02", "close": 10.96, "volume": 4044923.0}, {"date": "2024-07-03", "close": 11.28, "volume": 1862593.0}, {"date": "2024-07-04", "close": 11.33, "volume": 447378.0}, {"date": "2024-07-05", "close": 11.54, "volume": 2801009.0}, {"date": "2024-07-08", "close": 11.71, "volume": 2316735.0}, {"date": "2024-07-09", "close": 11.72, "volume": 2179857.0}, {"date": "2024-07-10", "close": 12.19, "volume": 4059030.0}, {"date": "2024-07-11", "close": 12.53, "volume": 2822019.0}, {"date": "2024-07-12", "close": 12.55, "volume": 2019215.0}, {"date": "2024-07-15", "close": 12.49, "volume": 2124856.0}, {"date": "2024-07-16", "close": 12.75, "volume": 2811814.0}, {"date": "2024-07-17", "close": 12.41, "volume": 2748897.0}, {"date": "2024-07-18", "close": 12.22, "volume": 4054266.0}, {"date": "2024-07-19", "close": 12.13, "volume": 1915178.0}, {"date": "2024-07-22", "close": 12.26, "volume": 1828467.0}, {"date": "2024-07-23", "close": 12.46, "volume": 1514528.0}, {"date": "2024-07-24", "close": 12.22, "volume": 2088446.0}, {"date": "2024-07-25", "close": 11.8, "volume": 3946872.0}, {"date": "2024-07-26", "close": 11.92, "volume": 3185520.0}, {"date": "2024-07-29", "close": 12.13, "volume": 1570799.0}, {"date": "2024-07-30", "close": 12.1, "volume": 2617404.0}, {"date": "2024-07-31", "close": 12.55, "volume": 4578170.0}, {"date": "2024-08-01", "close": 12.71, "volume": 3511594.0}, {"date": "2024-08-02", "close": 12.14, "volume": 5144718.0}, {"date": "2024-08-06", "close": 11.82, "volume": 6105901.0}, {"date": "2024-08-07", "close": 11.17, "volume": 3458884.0}, {"date": "2024-08-08", "close": 11.58, "volume": 2694233.0}, {"date": "2024-08-09", "close": 11.65, "volume": 2253308.0}, {"date": "2024-08-12", "close": 12.25, "volume": 3366828.0}, {"date": "2024-08-13", "close": 12.34, "volume": 2215714.0}, {"date": "2024-08-14", "close": 12.35, "volume": 2670287.0}, {"date": "2024-08-15", "close": 12.25, "volume": 2164183.0}, {"date": "2024-08-16", "close": 12.56, "volume": 3414456.0}, {"date": "2024-08-19", "close": 12.78, "volume": 2720530.0}, {"date": "2024-08-20", "close": 12.8, "volume": 3224548.0}, {"date": "2024-08-21", "close": 12.66, "volume": 3153108.0}, {"date": "2024-08-22", "close": 12.3, "volume": 5618399.0}, {"date": "2024-08-23", "close": 12.37, "volume": 2846251.0}, {"date": "2024-08-26", "close": 12.21, "volume": 3051675.0}, {"date": "2024-08-27", "close": 12.04, "volume": 2018259.0}, {"date": "2024-08-28", "close": 11.85, "volume": 4480763.0}, {"date": "2024-08-29", "close": 12.15, "volume": 3011997.0}, {"date": "2024-08-30", "close": 12.18, "volume": 4897902.0}, {"date": "2024-09-03", "close": 11.66, "volume": 4690798.0}, {"date": "2024-09-04", "close": 11.6, "volume": 3495114.0}, {"date": "2024-09-05", "close": 11.74, "volume": 3287570.0}, {"date": "2024-09-06", "close": 11.3, "volume": 2416311.0}, {"date": "2024-09-09", "close": 11.56, "volume": 1759572.0}, {"date": "2024-09-10", "close": 12.28, "volume": 3340042.0}, {"date": "2024-09-11", "close": 12.41, "volume": 3316810.0}, {"date": "2024-09-12", "close": 13.28, "volume": 4370647.0}, {"date": "2024-09-13", "close": 13.36, "volume": 4118155.0}, {"date": "2024-09-16", "close": 12.86, "volume": 5488449.0}, {"date": "2024-09-17", "close": 12.77, "volume": 2434135.0}, {"date": "2024-09-18", "close": 12.55, "volume": 4507790.0}, {"date": "2024-09-19", "close": 12.66, "volume": 4017441.0}, {"date": "2024-09-20", "close": 13.01, "volume": 17283885.0}, {"date": "2024-09-23", "close": 13.0, "volume": 2756194.0}, {"date": "2024-09-24", "close": 13.12, "volume": 2533247.0}, {"date": "2024-09-25", "close": 13.15, "volume": 3994689.0}, {"date": "2024-09-26", "close": 13.21, "volume": 3449672.0}, {"date": "2024-09-27", "close": 12.79, "volume": 2227473.0}, {"date": "2024-09-30", "close": 12.67, "volume": 5329880.0}, {"date": "2024-10-01", "close": 12.86, "volume": 3177776.0}, {"date": "2024-10-02", "close": 13.19, "volume": 2932145.0}, {"date": "2024-10-03", "close": 12.92, "volume": 2263055.0}, {"date": "2024-10-04", "close": 12.78, "volume": 2967635.0}, {"date": "2024-10-07", "close": 12.72, "volume": 1750078.0}, {"date": "2024-10-08", "close": 12.88, "volume": 2187534.0}, {"date": "2024-10-09", "close": 12.94, "volume": 2353319.0}, {"date": "2024-10-10", "close": 13.56, "volume": 2907505.0}, {"date": "2024-10-11", "close": 13.52, "volume": 2196219.0}, {"date": "2024-10-15", "close": 13.7, "volume": 3400485.0}, {"date": "2024-10-16", "close": 13.81, "volume": 2495047.0}, {"date": "2024-10-17", "close": 14.02, "volume": 2961024.0}, {"date": "2024-10-18", "close": 14.64, "volume": 2813531.0}, {"date": "2024-10-21", "close": 14.61, "volume": 2244137.0}, {"date": "2024-10-22", "close": 14.8, "volume": 1633200.0}, {"date": "2024-10-23", "close": 14.82, "volume": 1816712.0}, {"date": "2024-10-24", "close": 14.9, "volume": 3628604.0}, {"date": "2024-10-25", "close": 14.62, "volume": 3022799.0}, {"date": "2024-10-28", "close": 14.54, "volume": 1959542.0}, {"date": "2024-10-29", "close": 14.89, "volume": 3044004.0}, {"date": "2024-10-30", "close": 14.58, "volume": 2409151.0}, {"date": "2024-10-31", "close": 14.05, "volume": 4674242.0}, {"date": "2024-11-01", "close": 13.93, "volume": 1780491.0}, {"date": "2024-11-04", "close": 13.87, "volume": 3740397.0}, {"date": "2024-11-05", "close": 13.9, "volume": 1660822.0}, {"date": "2024-11-06", "close": 13.76, "volume": 5690766.0}, {"date": "2024-11-07", "close": 14.83, "volume": 3462788.0}, {"date": "2024-11-08", "close": 14.55, "volume": 2595797.0}, {"date": "2024-11-11", "close": 13.15, "volume": 6808190.0}, {"date": "2024-11-12", "close": 13.25, "volume": 3123023.0}, {"date": "2024-11-13", "close": 13.01, "volume": 3897646.0}, {"date": "2024-11-14", "close": 13.2, "volume": 2960322.0}, {"date": "2024-11-15", "close": 13.04, "volume": 2972820.0}, {"date": "2024-11-18", "close": 13.65, "volume": 3297474.0}, {"date": "2024-11-19", "close": 13.94, "volume": 3254174.0}, {"date": "2024-11-20", "close": 13.96, "volume": 1887381.0}, {"date": "2024-11-21", "close": 14.07, "volume": 3014414.0}, {"date": "2024-11-22", "close": 14.27, "volume": 2097292.0}, {"date": "2024-11-25", "close": 13.7, "volume": 7489757.0}, {"date": "2024-11-26", "close": 14.01, "volume": 3477798.0}, {"date": "2024-11-27", "close": 13.74, "volume": 3931428.0}, {"date": "2024-11-28", "close": 13.86, "volume": 736493.0}, {"date": "2024-11-29", "close": 13.71, "volume": 3305284.0}, {"date": "2024-12-02", "close": 13.4, "volume": 2779919.0}, {"date": "2024-12-03", "close": 13.99, "volume": 3505199.0}, {"date": "2024-12-04", "close": 13.99, "volume": 2607468.0}, {"date": "2024-12-05", "close": 13.92, "volume": 1898437.0}, {"date": "2024-12-06", "close": 13.82, "volume": 1694534.0}, {"date": "2024-12-09", "close": 14.07, "volume": 4784628.0}, {"date": "2024-12-10", "close": 14.29, "volume": 2695284.0}, {"date": "2024-12-11", "close": 14.95, "volume": 3026663.0}, {"date": "2024-12-12", "close": 14.3, "volume": 3251791.0}, {"date": "2024-12-13", "close": 13.9, "volume": 3538881.0}, {"date": "2024-12-16", "close": 13.9, "volume": 6575445.0}, {"date": "2024-12-17", "close": 13.7, "volume": 4591179.0}, {"date": "2024-12-18", "close": 13.03, "volume": 4004333.0}, {"date": "2024-12-19", "close": 13.06, "volume": 2713201.0}, {"date": "2024-12-20", "close": 13.28, "volume": 8964291.0}, {"date": "2024-12-23", "close": 13.41, "volume": 3604874.0}, {"date": "2024-12-24", "close": 13.54, "volume": 867191.0}, {"date": "2024-12-27", "close": 13.44, "volume": 1327993.0}, {"date": "2024-12-30", "close": 13.17, "volume": 2481739.0}, {"date": "2024-12-31", "close": 13.35, "volume": 1344373.0}, {"date": "2025-01-02", "close": 14.25, "volume": 2707141.0}, {"date": "2025-01-03", "close": 14.13, "volume": 2816668.0}, {"date": "2025-01-06", "close": 13.88, "volume": 2822540.0}, {"date": "2025-01-07", "close": 14.22, "volume": 3490260.0}, {"date": "2025-01-08", "close": 14.95, "volume": 4854960.0}, {"date": "2025-01-09", "close": 15.35, "volume": 1947278.0}, {"date": "2025-01-10", "close": 15.08, "volume": 4632311.0}, {"date": "2025-01-13", "close": 14.5, "volume": 2364843.0}, {"date": "2025-01-14", "close": 15.2, "volume": 2831620.0}, {"date": "2025-01-15", "close": 15.28, "volume": 3284449.0}, {"date": "2025-01-16", "close": 14.74, "volume": 4078970.0}, {"date": "2025-01-17", "close": 14.91, "volume": 3352678.0}, {"date": "2025-01-20", "close": 15.1, "volume": 681496.0}, {"date": "2025-01-21", "close": 15.25, "volume": 2419604.0}, {"date": "2025-01-22", "close": 15.3, "volume": 1944819.0}, {"date": "2025-01-23", "close": 15.12, "volume": 3310102.0}, {"date": "2025-01-24", "close": 15.33, "volume": 2379773.0}, {"date": "2025-01-27", "close": 15.29, "volume": 3025535.0}, {"date": "2025-01-28", "close": 15.65, "volume": 2738653.0}, {"date": "2025-01-29", "close": 16.05, "volume": 3134762.0}, {"date": "2025-01-30", "close": 16.61, "volume": 3054752.0}, {"date": "2025-01-31", "close": 16.37, "volume": 3397715.0}, {"date": "2025-02-03", "close": 16.67, "volume": 3254015.0}, {"date": "2025-02-04", "close": 16.44, "volume": 2986879.0}, {"date": "2025-02-05", "close": 17.01, "volume": 3725760.0}, {"date": "2025-02-06", "close": 17.05, "volume": 3149674.0}, {"date": "2025-02-07", "close": 16.97, "volume": 3780146.0}, {"date": "2025-02-10", "close": 17.32, "volume": 4003409.0}, {"date": "2025-02-11", "close": 17.23, "volume": 2581277.0}, {"date": "2025-02-12", "close": 17.39, "volume": 2411706.0}, {"date": "2025-02-13", "close": 16.21, "volume": 5332718.0}, {"date": "2025-02-14", "close": 15.99, "volume": 3129325.0}, {"date": "2025-02-18", "close": 16.03, "volume": 8803913.0}, {"date": "2025-02-19", "close": 16.17, "volume": 3618072.0}, {"date": "2025-02-20", "close": 16.37, "volume": 3447246.0}, {"date": "2025-02-21", "close": 15.62, "volume": 5608852.0}, {"date": "2025-02-24", "close": 15.79, "volume": 2846346.0}, {"date": "2025-02-25", "close": 15.44, "volume": 3010230.0}, {"date": "2025-02-26", "close": 15.88, "volume": 4874861.0}, {"date": "2025-02-27", "close": 15.32, "volume": 3994748.0}, {"date": "2025-02-28", "close": 15.5, "volume": 6645905.0}, {"date": "2025-03-03", "close": 15.6, "volume": 3772925.0}, {"date": "2025-03-04", "close": 16.09, "volume": 3796375.0}, {"date": "2025-03-05", "close": 16.42, "volume": 3705848.0}, {"date": "2025-03-06", "close": 15.94, "volume": 2629279.0}, {"date": "2025-03-07", "close": 16.06, "volume": 4604037.0}, {"date": "2025-03-10", "close": 15.25, "volume": 2762096.0}, {"date": "2025-03-11", "close": 16.09, "volume": 5912142.0}, {"date": "2025-03-12", "close": 15.99, "volume": 3602099.0}, {"date": "2025-03-13", "close": 16.47, "volume": 3604056.0}, {"date": "2025-03-14", "close": 16.7, "volume": 2881632.0}, {"date": "2025-03-17", "close": 17.17, "volume": 4318763.0}, {"date": "2025-03-18", "close": 17.17, "volume": 3465260.0}, {"date": "2025-03-19", "close": 17.48, "volume": 3379223.0}, {"date": "2025-03-20", "close": 17.64, "volume": 2293611.0}, {"date": "2025-03-21", "close": 17.46, "volume": 8653003.0}, {"date": "2025-03-24", "close": 17.46, "volume": 3112266.0}, {"date": "2025-03-25", "close": 17.55, "volume": 3078366.0}, {"date": "2025-03-26", "close": 17.42, "volume": 1611973.0}, {"date": "2025-03-27", "close": 17.88, "volume": 2497301.0}, {"date": "2025-03-28", "close": 17.88, "volume": 3021732.0}, {"date": "2025-03-31", "close": 18.13, "volume": 4753017.0}, {"date": "2025-04-01", "close": 18.01, "volume": 2566527.0}, {"date": "2025-04-02", "close": 18.36, "volume": 2292362.0}, {"date": "2025-04-03", "close": 17.86, "volume": 4577210.0}, {"date": "2025-04-04", "close": 16.75, "volume": 6864547.0}, {"date": "2025-04-07", "close": 17.04, "volume": 6676201.0}, {"date": "2025-04-08", "close": 17.03, "volume": 4792090.0}, {"date": "2025-04-09", "close": 18.37, "volume": 6328110.0}, {"date": "2025-04-10", "close": 19.14, "volume": 5201865.0}, {"date": "2025-04-11", "close": 19.93, "volume": 7328652.0}, {"date": "2025-04-14", "close": 20.13, "volume": 3603328.0}, {"date": "2025-04-15", "close": 20.45, "volume": 2972211.0}, {"date": "2025-04-16", "close": 20.84, "volume": 3429527.0}, {"date": "2025-04-17", "close": 20.5, "volume": 3251664.0}, {"date": "2025-04-21", "close": 20.67, "volume": 2041870.0}, {"date": "2025-04-22", "close": 20.37, "volume": 3699648.0}, {"date": "2025-04-23", "close": 19.9, "volume": 5053021.0}, {"date": "2025-04-24", "close": 20.31, "volume": 3115923.0}, {"date": "2025-04-25", "close": 20.08, "volume": 2861130.0}, {"date": "2025-04-28", "close": 20.41, "volume": 2464912.0}, {"date": "2025-04-29", "close": 20.16, "volume": 2366237.0}, {"date": "2025-04-30", "close": 20.35, "volume": 4285175.0}, {"date": "2025-05-01", "close": 19.65, "volume": 2908988.0}, {"date": "2025-05-02", "close": 19.43, "volume": 4079138.0}, {"date": "2025-05-05", "close": 20.04, "volume": 2840258.0}, {"date": "2025-05-06", "close": 21.0, "volume": 3844802.0}, {"date": "2025-05-07", "close": 21.62, "volume": 6007712.0}, {"date": "2025-05-08", "close": 20.56, "volume": 3145655.0}, {"date": "2025-05-09", "close": 20.99, "volume": 2880266.0}, {"date": "2025-05-12", "close": 19.16, "volume": 4469730.0}, {"date": "2025-05-13", "close": 19.18, "volume": 4473522.0}, {"date": "2025-05-14", "close": 18.85, "volume": 3537978.0}, {"date": "2025-05-15", "close": 19.19, "volume": 3277741.0}, {"date": "2025-05-16", "close": 19.19, "volume": 2432328.0}, {"date": "2025-05-20", "close": 20.0, "volume": 4623948.0}, {"date": "2025-05-21", "close": 20.31, "volume": 3057746.0}, {"date": "2025-05-22", "close": 20.11, "volume": 2144348.0}, {"date": "2025-05-23", "close": 20.19, "volume": 2700538.0}, {"date": "2025-05-26", "close": 20.46, "volume": 857854.0}, {"date": "2025-05-27", "close": 20.08, "volume": 3238171.0}, {"date": "2025-05-28", "close": 20.48, "volume": 2521482.0}, {"date": "2025-05-29", "close": 20.24, "volume": 2027945.0}, {"date": "2025-05-30", "close": 20.26, "volume": 6308157.0}, {"date": "2025-06-02", "close": 21.53, "volume": 3490645.0}, {"date": "2025-06-03", "close": 21.34, "volume": 4381506.0}, {"date": "2025-06-04", "close": 21.2, "volume": 3111477.0}, {"date": "2025-06-05", "close": 21.14, "volume": 3674201.0}, {"date": "2025-06-06", "close": 20.68, "volume": 3294719.0}, {"date": "2025-06-09", "close": 20.66, "volume": 3390595.0}, {"date": "2025-06-10", "close": 20.28, "volume": 2590790.0}, {"date": "2025-06-11", "close": 20.87, "volume": 2830464.0}, {"date": "2025-06-12", "close": 21.16, "volume": 2317790.0}, {"date": "2025-06-13", "close": 21.46, "volume": 2892065.0}, {"date": "2025-06-16", "close": 21.15, "volume": 3759339.0}, {"date": "2025-06-17", "close": 21.31, "volume": 3023701.0}, {"date": "2025-06-18", "close": 21.28, "volume": 2891349.0}, {"date": "2025-06-19", "close": 21.0, "volume": 1377534.0}, {"date": "2025-06-20", "close": 21.24, "volume": 7751690.0}, {"date": "2025-06-23", "close": 21.57, "volume": 2480726.0}, {"date": "2025-06-24", "close": 20.98, "volume": 5494239.0}, {"date": "2025-06-25", "close": 21.02, "volume": 2298259.0}, {"date": "2025-06-26", "close": 21.61, "volume": 3659459.0}, {"date": "2025-06-27", "close": 20.37, "volume": 5215108.0}, {"date": "2025-06-30", "close": 21.28, "volume": 3787520.0}, {"date": "2025-07-02", "close": 21.14, "volume": 5500636.0}, {"date": "2025-07-03", "close": 21.55, "volume": 2951948.0}, {"date": "2025-07-04", "close": 21.54, "volume": 474045.0}, {"date": "2025-07-07", "close": 21.96, "volume": 2453236.0}, {"date": "2025-07-08", "close": 20.8, "volume": 6373028.0}, {"date": "2025-07-09", "close": 20.98, "volume": 2413413.0}, {"date": "2025-07-10", "close": 20.96, "volume": 2544619.0}, {"date": "2025-07-11", "close": 21.28, "volume": 3188802.0}, {"date": "2025-07-14", "close": 21.34, "volume": 2678947.0}, {"date": "2025-07-15", "close": 21.14, "volume": 3212145.0}, {"date": "2025-07-16", "close": 21.28, "volume": 3481164.0}, {"date": "2025-07-17", "close": 21.19, "volume": 2462797.0}, {"date": "2025-07-18", "close": 21.01, "volume": 2560064.0}, {"date": "2025-07-21", "close": 21.81, "volume": 4228670.0}, {"date": "2025-07-22", "close": 22.35, "volume": 3224326.0}, {"date": "2025-07-23", "close": 21.99, "volume": 2845011.0}, {"date": "2025-07-24", "close": 21.61, "volume": 2093092.0}, {"date": "2025-07-25", "close": 22.08, "volume": 3404534.0}, {"date": "2025-07-28", "close": 21.55, "volume": 2978483.0}, {"date": "2025-07-29", "close": 22.06, "volume": 2189887.0}, {"date": "2025-07-30", "close": 21.36, "volume": 3158668.0}, {"date": "2025-07-31", "close": 22.17, "volume": 5025566.0}, {"date": "2025-08-01", "close": 22.35, "volume": 3735405.0}, {"date": "2025-08-05", "close": 25.03, "volume": 7320857.0}, {"date": "2025-08-06", "close": 25.73, "volume": 5840768.0}, {"date": "2025-08-07", "close": 25.82, "volume": 4490405.0}, {"date": "2025-08-08", "close": 26.12, "volume": 3625118.0}, {"date": "2025-08-11", "close": 26.36, "volume": 3279876.0}, {"date": "2025-08-12", "close": 26.65, "volume": 3529776.0}, {"date": "2025-08-13", "close": 26.23, "volume": 3548772.0}, {"date": "2025-08-14", "close": 26.14, "volume": 4059473.0}, {"date": "2025-08-15", "close": 26.74, "volume": 4893472.0}, {"date": "2025-08-18", "close": 26.78, "volume": 2977552.0}, {"date": "2025-08-19", "close": 25.91, "volume": 2390795.0}, {"date": "2025-08-20", "close": 26.49, "volume": 2264993.0}, {"date": "2025-08-21", "close": 27.14, "volume": 2586804.0}, {"date": "2025-08-22", "close": 27.1, "volume": 3616089.0}, {"date": "2025-08-25", "close": 27.35, "volume": 2468996.0}, {"date": "2025-08-26", "close": 27.98, "volume": 5311729.0}, {"date": "2025-08-27", "close": 27.87, "volume": 3258535.0}, {"date": "2025-08-28", "close": 27.83, "volume": 2925773.0}, {"date": "2025-08-29", "close": 28.71, "volume": 6934426.0}, {"date": "2025-09-02", "close": 29.57, "volume": 5923540.0}, {"date": "2025-09-03", "close": 30.12, "volume": 5110589.0}, {"date": "2025-09-04", "close": 29.74, "volume": 4201249.0}, {"date": "2025-09-05", "close": 30.63, "volume": 4701392.0}, {"date": "2025-09-08", "close": 31.15, "volume": 3987299.0}, {"date": "2025-09-09", "close": 31.0, "volume": 3839759.0}, {"date": "2025-09-10", "close": 31.8, "volume": 4328191.0}, {"date": "2025-09-11", "close": 32.16, "volume": 3131226.0}, {"date": "2025-09-12", "close": 32.22, "volume": 2524657.0}, {"date": "2025-09-15", "close": 32.02, "volume": 4726369.0}, {"date": "2025-09-16", "close": 31.27, "volume": 5695371.0}, {"date": "2025-09-17", "close": 30.94, "volume": 4002734.0}, {"date": "2025-09-18", "close": 30.69, "volume": 3429541.0}, {"date": "2025-09-19", "close": 32.28, "volume": 19310459.0}, {"date": "2025-09-22", "close": 33.5, "volume": 6816139.0}, {"date": "2025-09-23", "close": 33.87, "volume": 5495253.0}, {"date": "2025-09-24", "close": 32.37, "volume": 4510948.0}, {"date": "2025-09-25", "close": 32.94, "volume": 4216228.0}, {"date": "2025-09-26", "close": 33.58, "volume": 3287322.0}, {"date": "2025-09-29", "close": 33.9, "volume": 4290115.0}, {"date": "2025-09-30", "close": 34.54, "volume": 5801064.0}, {"date": "2025-10-01", "close": 35.47, "volume": 5533885.0}, {"date": "2025-10-02", "close": 34.79, "volume": 5401517.0}, {"date": "2025-10-03", "close": 34.89, "volume": 3284114.0}, {"date": "2025-10-06", "close": 35.34, "volume": 4420060.0}, {"date": "2025-10-07", "close": 35.23, "volume": 3420203.0}, {"date": "2025-10-08", "close": 35.3, "volume": 4289565.0}, {"date": "2025-10-09", "close": 34.05, "volume": 5245536.0}, {"date": "2025-10-10", "close": 33.96, "volume": 4001121.0}, {"date": "2025-10-14", "close": 35.75, "volume": 6089744.0}, {"date": "2025-10-15", "close": 37.78, "volume": 6278080.0}, {"date": "2025-10-16", "close": 38.72, "volume": 4995889.0}, {"date": "2025-10-17", "close": 35.12, "volume": 7723972.0}, {"date": "2025-10-20", "close": 36.36, "volume": 4140118.0}, {"date": "2025-10-21", "close": 32.3, "volume": 7547388.0}, {"date": "2025-10-22", "close": 32.94, "volume": 3858790.0}, {"date": "2025-10-23", "close": 33.4, "volume": 3458312.0}, {"date": "2025-10-24", "close": 33.52, "volume": 3327543.0}, {"date": "2025-10-27", "close": 31.87, "volume": 3982036.0}, {"date": "2025-10-28", "close": 32.19, "volume": 2901122.0}, {"date": "2025-10-29", "close": 32.24, "volume": 3894880.0}, {"date": "2025-10-30", "close": 33.37, "volume": 3458950.0}, {"date": "2025-10-31", "close": 32.62, "volume": 3475512.0}, {"date": "2025-11-03", "close": 32.9, "volume": 3348097.0}, {"date": "2025-11-04", "close": 31.66, "volume": 3680547.0}, {"date": "2025-11-05", "close": 33.98, "volume": 5431487.0}, {"date": "2025-11-06", "close": 33.56, "volume": 3116038.0}, {"date": "2025-11-07", "close": 34.13, "volume": 3486924.0}, {"date": "2025-11-10", "close": 35.66, "volume": 3996456.0}, {"date": "2025-11-11", "close": 35.49, "volume": 2772006.0}, {"date": "2025-11-12", "close": 36.5, "volume": 4023626.0}, {"date": "2025-11-13", "close": 35.8, "volume": 3649760.0}, {"date": "2025-11-14", "close": 35.7, "volume": 6023744.0}, {"date": "2025-11-17", "close": 35.05, "volume": 4659385.0}, {"date": "2025-11-18", "close": 35.47, "volume": 4120736.0}, {"date": "2025-11-19", "close": 35.95, "volume": 4331912.0}, {"date": "2025-11-20", "close": 34.15, "volume": 5042205.0}, {"date": "2025-11-21", "close": 34.36, "volume": 3375735.0}, {"date": "2025-11-24", "close": 36.68, "volume": 8701144.0}, {"date": "2025-11-25", "close": 36.81, "volume": 5037722.0}, {"date": "2025-11-26", "close": 38.54, "volume": 3073619.0}, {"date": "2025-11-27", "close": 38.35, "volume": 751742.0}, {"date": "2025-11-28", "close": 39.38, "volume": 4047035.0}, {"date": "2025-12-01", "close": 39.68, "volume": 3791665.0}, {"date": "2025-12-02", "close": 38.44, "volume": 3273962.0}, {"date": "2025-12-03", "close": 37.87, "volume": 3844061.0}, {"date": "2025-12-04", "close": 38.18, "volume": 3252394.0}, {"date": "2025-12-05", "close": 37.73, "volume": 2792512.0}, {"date": "2025-12-08", "close": 36.67, "volume": 3501387.0}, {"date": "2025-12-09", "close": 37.32, "volume": 3775967.0}, {"date": "2025-12-10", "close": 37.64, "volume": 3557382.0}, {"date": "2025-12-11", "close": 39.33, "volume": 3614622.0}, {"date": "2025-12-12", "close": 38.46, "volume": 4570542.0}, {"date": "2025-12-15", "close": 38.82, "volume": 2899599.0}, {"date": "2025-12-16", "close": 38.29, "volume": 3082196.0}, {"date": "2025-12-17", "close": 38.55, "volume": 3627085.0}, {"date": "2025-12-18", "close": 38.6, "volume": 3657939.0}, {"date": "2025-12-19", "close": 39.42, "volume": 9693679.0}, {"date": "2025-12-22", "close": 40.39, "volume": 4702025.0}, {"date": "2025-12-23", "close": 40.36, "volume": 4673359.0}, {"date": "2025-12-24", "close": 40.05, "volume": 1997290.0}, {"date": "2025-12-29", "close": 38.62, "volume": 5565506.0}, {"date": "2025-12-30", "close": 39.18, "volume": 3256069.0}, {"date": "2025-12-31", "close": 38.66, "volume": 2239977.0}, {"date": "2026-01-02", "close": 38.84, "volume": 2696782.0}, {"date": "2026-01-05", "close": 40.11, "volume": 4020377.0}, {"date": "2026-01-06", "close": 42.0, "volume": 3900590.0}, {"date": "2026-01-07", "close": 42.34, "volume": 5971042.0}, {"date": "2026-01-08", "close": 42.84, "volume": 4271277.0}, {"date": "2026-01-09", "close": 43.45, "volume": 3867923.0}, {"date": "2026-01-12", "close": 45.73, "volume": 4628236.0}, {"date": "2026-01-13", "close": 46.3, "volume": 4192736.0}, {"date": "2026-01-14", "close": 46.22, "volume": 3465947.0}, {"date": "2026-01-15", "close": 46.19, "volume": 2801174.0}, {"date": "2026-01-16", "close": 46.82, "volume": 4665463.0}, {"date": "2026-01-19", "close": 48.29, "volume": 1958155.0}, {"date": "2026-01-20", "close": 50.57, "volume": 7284975.0}, {"date": "2026-01-21", "close": 48.84, "volume": 6015246.0}, {"date": "2026-01-22", "close": 50.47, "volume": 4429825.0}, {"date": "2026-01-23", "close": 50.92, "volume": 4397679.0}, {"date": "2026-01-26", "close": 51.92, "volume": 6508852.0}, {"date": "2026-01-27", "close": 51.41, "volume": 4911924.0}, {"date": "2026-01-28", "close": 51.56, "volume": 6528302.0}, {"date": "2026-01-29", "close": 49.32, "volume": 10310953.0}, {"date": "2026-01-30", "close": 42.88, "volume": 12038376.0}, {"date": "2026-02-02", "close": 43.16, "volume": 5968556.0}, {"date": "2026-02-03", "close": 45.38, "volume": 5817254.0}, {"date": "2026-02-04", "close": 45.1, "volume": 6263486.0}, {"date": "2026-02-05", "close": 42.75, "volume": 4738613.0}, {"date": "2026-02-06", "close": 43.81, "volume": 5862889.0}, {"date": "2026-02-09", "close": 46.02, "volume": 4387042.0}, {"date": "2026-02-10", "close": 46.5, "volume": 2705552.0}, {"date": "2026-02-11", "close": 47.33, "volume": 4808134.0}, {"date": "2026-02-12", "close": 44.08, "volume": 3079732.0}, {"date": "2026-02-13", "close": 46.87, "volume": 3894876.0}, {"date": "2026-02-17", "close": 45.76, "volume": 3407362.0}, {"date": "2026-02-18", "close": 47.36, "volume": 4088496.0}, {"date": "2026-02-19", "close": 45.82, "volume": 3602653.0}, {"date": "2026-02-20", "close": 45.75, "volume": 5406318.0}, {"date": "2026-02-23", "close": 48.68, "volume": 5762229.0}, {"date": "2026-02-24", "close": 49.46, "volume": 4676440.0}, {"date": "2026-02-25", "close": 49.3, "volume": 3020626.0}, {"date": "2026-02-26", "close": 50.31, "volume": 3346811.0}, {"date": "2026-02-27", "close": 50.42, "volume": 9824192.0}, {"date": "2026-03-02", "close": 50.29, "volume": 4428113.0}, {"date": "2026-03-03", "close": 46.17, "volume": 4770355.0}, {"date": "2026-03-04", "close": 46.38, "volume": 3916003.0}, {"date": "2026-03-05", "close": 44.76, "volume": 2946921.0}, {"date": "2026-03-06", "close": 44.24, "volume": 3623428.0}, {"date": "2026-03-09", "close": 44.18, "volume": 4119921.0}, {"date": "2026-03-10", "close": 44.56, "volume": 2825338.0}, {"date": "2026-03-11", "close": 44.26, "volume": 3775214.0}, {"date": "2026-03-12", "close": 44.33, "volume": 3412820.0}, {"date": "2026-03-13", "close": 41.97, "volume": 3363745.0}, {"date": "2026-03-16", "close": 42.49, "volume": 2804283.0}, {"date": "2026-03-17", "close": 42.5, "volume": 2849641.0}, {"date": "2026-03-18", "close": 39.69, "volume": 3012807.0}, {"date": "2026-03-19", "close": 37.6, "volume": 4952144.0}, {"date": "2026-03-20", "close": 36.32, "volume": 8990968.0}, {"date": "2026-03-23", "close": 38.14, "volume": 3880024.0}, {"date": "2026-03-24", "close": 38.49, "volume": 2963284.0}, {"date": "2026-03-25", "close": 40.14, "volume": 2918502.0}, {"date": "2026-03-26", "close": 38.66, "volume": 3169571.0}, {"date": "2026-03-27", "close": 39.81, "volume": 2903867.0}, {"date": "2026-03-30", "close": 39.83, "volume": 2863318.0}, {"date": "2026-03-31", "close": 42.53, "volume": 5042270.0}, {"date": "2026-04-01", "close": 44.48, "volume": 3397434.0}, {"date": "2026-04-02", "close": 43.87, "volume": 3118377.0}, {"date": "2026-04-06", "close": 43.68, "volume": 1871126.0}, {"date": "2026-04-07", "close": 43.95, "volume": 2848489.0}, {"date": "2026-04-08", "close": 45.73, "volume": 3248159.0}, {"date": "2026-04-09", "close": 45.4, "volume": 2532864.0}, {"date": "2026-04-10", "close": 46.73, "volume": 2407818.0}, {"date": "2026-04-13", "close": 46.34, "volume": 2350698.0}, {"date": "2026-04-14", "close": 46.8, "volume": 2636082.0}, {"date": "2026-04-15", "close": 45.88, "volume": 2299484.0}, {"date": "2026-04-16", "close": 46.47, "volume": 2345942.0}, {"date": "2026-04-17", "close": 47.88, "volume": 2959598.0}, {"date": "2026-04-20", "close": 47.38, "volume": 2027047.0}, {"date": "2026-04-21", "close": 43.82, "volume": 2731001.0}, {"date": "2026-04-22", "close": 44.6, "volume": 2542710.0}, {"date": "2026-04-23", "close": 43.94, "volume": 4094058.0}, {"date": "2026-04-24", "close": 44.79, "volume": 1784509.0}, {"date": "2026-04-27", "close": 43.81, "volume": 1865479.0}, {"date": "2026-04-28", "close": 41.72, "volume": 2791335.0}, {"date": "2026-04-29", "close": 40.86, "volume": 3468314.0}, {"date": "2026-04-30", "close": 41.15, "volume": 4235018.0}, {"date": "2026-05-01", "close": 40.22, "volume": 2857687.0}, {"date": "2026-05-04", "close": 39.3, "volume": 2033501.0}, {"date": "2026-05-05", "close": 39.21, "volume": 2225255.0}, {"date": "2026-05-06", "close": 42.0, "volume": 2793229.0}, {"date": "2026-05-07", "close": 41.62, "volume": 6687353.0}, {"date": "2026-05-08", "close": 43.13, "volume": 3002889.0}, {"date": "2026-05-11", "close": 43.54, "volume": 2377268.0}, {"date": "2026-05-12", "close": 43.52, "volume": 3527093.0}, {"date": "2026-05-13", "close": 42.88, "volume": 2116337.0}, {"date": "2026-05-14", "close": 42.41, "volume": 2066290.0}, {"date": "2026-05-15", "close": 39.03, "volume": 2729097.0}, {"date": "2026-05-19", "close": 37.74, "volume": 3931002.0}, {"date": "2026-05-20", "close": 39.35, "volume": 2844179.0}, {"date": "2026-05-21", "close": 39.52, "volume": 2229147.0}, {"date": "2026-05-22", "close": 39.06, "volume": 2205124.0}, {"date": "2026-05-25", "close": 40.96, "volume": 1009814.0}, {"date": "2026-05-26", "close": 40.67, "volume": 4269860.0}, {"date": "2026-05-27", "close": 39.47, "volume": 3284773.0}, {"date": "2026-05-28", "close": 40.34, "volume": 4005939.0}, {"date": "2026-05-29", "close": 41.88, "volume": 8061344.0}, {"date": "2026-06-01", "close": 40.27, "volume": 2651537.0}, {"date": "2026-06-02", "close": 40.11, "volume": 3305674.0}, {"date": "2026-06-03", "close": 39.2, "volume": 3037091.0}, {"date": "2026-06-04", "close": 39.75, "volume": 3397292.0}, {"date": "2026-06-05", "close": 36.5, "volume": 3440091.0}, {"date": "2026-06-08", "close": 36.05, "volume": 5657839.0}, {"date": "2026-06-09", "close": 35.2, "volume": 3830854.0}, {"date": "2026-06-10", "close": 32.99, "volume": 5011392.0}, {"date": "2026-06-11", "close": 34.67, "volume": 3468512.0}, {"date": "2026-06-12", "close": 35.76, "volume": 4558145.0}, {"date": "2026-06-15", "close": 38.22, "volume": 3267950.0}, {"date": "2026-06-16", "close": 39.25, "volume": 2346790.0}, {"date": "2026-06-17", "close": 38.6, "volume": 3663874.0}, {"date": "2026-06-18", "close": 37.7, "volume": 2241078.0}, {"date": "2026-06-19", "close": 36.95, "volume": 6336935.0}, {"date": "2026-06-22", "close": 37.26, "volume": 2861843.0}, {"date": "2026-06-23", "close": 35.53, "volume": 2867735.0}, {"date": "2026-06-24", "close": 33.7, "volume": 5221083.0}, {"date": "2026-06-25", "close": 34.06, "volume": 3386990.0}, {"date": "2026-06-26", "close": 34.38, "volume": 3800468.0}, {"date": "2026-06-29", "close": 33.74, "volume": 4212820.0}, {"date": "2026-06-30", "close": 33.58, "volume": 4861076.0}, {"date": "2026-07-02", "close": 35.01, "volume": 3958601.0}, {"date": "2026-07-03", "close": 36.04, "volume": 1140955.0}, {"date": "2026-07-06", "close": 35.15, "volume": 2600458.0}, {"date": "2026-07-07", "close": 33.92, "volume": 3019027.0}, {"date": "2026-07-08", "close": 32.67, "volume": 3356308.0}, {"date": "2026-07-09", "close": 34.3, "volume": 3416177.0}, {"date": "2026-07-10", "close": 34.15, "volume": 1672966.0}, {"date": "2026-07-13", "close": 33.21, "volume": 2817506.0}, {"date": "2026-07-14", "close": 33.58, "volume": 2820533.0}, {"date": "2026-07-15", "close": 33.22, "volume": 2900536.0}, {"date": "2026-07-16", "close": 32.23, "volume": 2737494.0}, {"date": "2026-07-17", "close": 31.67, "volume": 2171422.0}, {"date": "2026-07-20", "close": 31.66, "volume": 1756245.0}, {"date": "2026-07-21", "close": 33.08, "volume": 3443928.0}, {"date": "2026-07-22", "close": 34.15, "volume": 3846949.0}, {"date": "2026-07-23", "close": 33.37, "volume": 4262969.0}, {"date": "2026-07-24", "close": 33.66, "volume": 1914849.0}, {"date": "2026-07-27", "close": 33.77, "volume": 3174606.0}, {"date": "2026-07-28", "close": 33.21, "volume": 2474691.0}, {"date": "2026-07-29", "close": 32.71, "volume": 5539837.0}, {"date": "2026-07-30", "close": 33.09, "volume": 3676384.0}, {"date": "2026-07-31", "close": 32.32, "volume": 2890002.0}, {"date": "2026-08-04", "close": 33.18, "volume": 5458840.0}, {"date": "2026-08-05", "close": 36.03, "volume": 4767469.0}, {"date": "2026-08-06", "close": 35.93, "volume": 2661346.0}, {"date": "2026-08-07", "close": 38.52, "volume": 4662776.0}], "refreshing": true}