{"ticker": "LLC", "overview": {"name": "Lendlease Group", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LLC", "has_prices": true, "as_of": "2026-09-18", "last": 2.52, "prev_close": 2.63, "change": -0.10999999999999988, "change_pct": -0.041825095057034176, "session_volume": 10358005.0, "vwap_5": 2.5853759558744676, "vwap_20": 2.7990747764606665, "vwap_60": 2.9077643082347673, "vwap_250": 3.5297334121496813, "high_52w": 5.5, "low_52w": 2.46, "avg_volume_20": 3343086.15, "sessions": 400, "market_cap": {"value": 1818381324.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146520", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146520", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48401}, {"id": "ASX-03140955", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140955", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03138541", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138541", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "ASX-03136233", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136233", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81521}, {"id": "ASX-03135625", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135625", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "ASXSH-03132174", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "M&G Plc and its subsidiary companies (please see annexure A)", "who_key": "M&G Plc and its subsidiary companies (please see annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: M&G Plc and its subsidiary companies (please see annexure A) drops below 5% of LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132174", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}, {"id": "ASX-03131220", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131220", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "ASX-03128435", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128435", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "ASX-03128155", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128155", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "ASX-03128151", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128151", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "ASXSH-03108337", "src": "ASX", "ticker": "LLC", "cik": "", "company": "Lendlease Group", "company_raw": "Lendlease Group", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts LLC 6.01% to 7.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108337", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.011, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108337-2A1682963", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Proust", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Collishaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ullmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R H Taylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-10-09", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R H Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-05", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G A Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-05", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R H Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-02", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132174-2A1695515", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131566-2A1694950", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/llc", "needs_ocr": 0}], "directors": [{"name": "G A Clarke", "first_seen": "2008-09-05", "last_seen": "2008-09-05", "status": "past", "notices": 1}, {"name": "R H Taylor", "first_seen": "2008-09-02", "last_seen": "2008-10-09", "status": "past", "notices": 3}, {"name": "Ullmer", "first_seen": "2024-02-22", "last_seen": "2024-02-22", "status": "past", "notices": 1}, {"name": "Collishaw", "first_seen": "2024-02-22", "last_seen": "2024-02-22", "status": "past", "notices": 1}, {"name": "Proust", "first_seen": "2024-02-27", "last_seen": "2024-02-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152041-2A1705711"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148424-2A1704085"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148422-2A1704082"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148419-2A1704079"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148416-2A1704076"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148413-2A1704071"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136896-2A1697835"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Application for quotation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135987-2A1697369"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134482-2A1696677"}, {"date": "2026-09-08", "form": "Distribution Announcement", "title": "Lendlease Trust Fund Payment Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133439-2A1696236"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification of cessation of securities - LLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132641-2A1695844"}], "performance": {"ticker": "LLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 3.580317, "volume": 375592.0}, {"date": "1990-08-03", "close": 3.52989, "volume": 465624.0}, {"date": "1990-08-06", "close": 3.43155735, "volume": 1006604.0}, {"date": "1990-08-07", "close": 3.3937371, "volume": 2188114.0}, {"date": "1990-08-08", "close": 3.3937371, "volume": 4116446.0}, {"date": "1990-08-09", "close": 3.3584382, "volume": 486247.0}, {"date": "1990-08-10", "close": 3.37104495, "volume": 268110.0}, {"date": "1990-08-13", "close": 3.34583145, "volume": 277232.0}, {"date": "1990-08-14", "close": 3.32061795, "volume": 346640.0}, {"date": "1990-08-15", "close": 3.3332247, "volume": 607611.0}, {"date": "1990-08-16", "close": 3.3584382, "volume": 101136.0}, {"date": "1990-08-17", "close": 3.29540445, "volume": 281992.0}, {"date": "1990-08-20", "close": 3.27019095, "volume": 312134.0}, {"date": "1990-08-21", "close": 3.34583145, "volume": 901898.0}, {"date": "1990-08-22", "close": 3.24497745, "volume": 1309616.0}, {"date": "1990-08-23", "close": 3.18446505, "volume": 1839491.0}, {"date": "1990-08-24", "close": 3.2222853, "volume": 1518631.0}, {"date": "1990-08-27", "close": 3.27019095, "volume": 362108.0}, {"date": "1990-08-28", "close": 3.34583145, "volume": 684157.0}, {"date": "1990-08-29", "close": 3.3584382, "volume": 531858.0}, {"date": "1990-08-30", "close": 3.4189506, "volume": 757927.0}, {"date": "1990-08-31", "close": 3.40634385, "volume": 876515.0}, {"date": "1990-09-03", "close": 3.4189506, "volume": 172527.0}, {"date": "1990-09-04", "close": 3.3937371, "volume": 192754.0}, {"date": "1990-09-05", "close": 3.3836517, "volume": 498939.0}, {"date": "1990-09-06", "close": 3.3836517, "volume": 115414.0}, {"date": "1990-09-07", "close": 3.4189506, "volume": 57509.0}, {"date": "1990-09-10", "close": 3.4441641, "volume": 92411.0}, {"date": "1990-09-11", "close": 3.4441641, "volume": 24193.0}, {"date": "1990-09-12", "close": 3.4693776, "volume": 410891.0}, {"date": "1990-09-13", "close": 3.4441641, "volume": 161818.0}, {"date": "1990-09-14", "close": 3.4441641, "volume": 40058.0}, {"date": "1990-09-17", "close": 3.4441641, "volume": 67424.0}, {"date": "1990-09-18", "close": 3.45677085, "volume": 1162472.0}, {"date": "1990-09-19", "close": 3.34583145, "volume": 233605.0}, {"date": "1990-09-20", "close": 3.3080112, "volume": 30539.0}, {"date": "1990-09-21", "close": 3.2575842, "volume": 135245.0}, {"date": "1990-09-24", "close": 3.24497745, "volume": 274060.0}, {"date": "1990-09-25", "close": 3.1718583, "volume": 615543.0}, {"date": "1990-09-26", "close": 3.13403805, "volume": 215757.0}, {"date": "1990-09-27", "close": 3.10882455, "volume": 471573.0}, {"date": "1990-09-28", "close": 3.0962178, "volume": 198703.0}, {"date": "1990-10-01", "close": 3.0962178, "volume": 87651.0}, {"date": "1990-10-02", "close": 3.1718583, "volume": 898725.0}, {"date": "1990-10-03", "close": 3.1466448, "volume": 538600.0}, {"date": "1990-10-04", "close": 3.0861324, "volume": 357745.0}, {"date": "1990-10-05", "close": 3.1214313, "volume": 349813.0}, {"date": "1990-10-08", "close": 3.1718583, "volume": 855097.0}, {"date": "1990-10-09", "close": 3.24497745, "volume": 993912.0}, {"date": "1990-10-10", "close": 3.18446505, "volume": 383921.0}, {"date": "1990-10-11", "close": 3.15925155, "volume": 242727.0}, {"date": "1990-10-12", "close": 3.07352565, "volume": 433895.0}, {"date": "1990-10-15", "close": 3.0962178, "volume": 281199.0}, {"date": "1990-10-16", "close": 3.1718583, "volume": 494973.0}, {"date": "1990-10-17", "close": 3.2222853, "volume": 550499.0}, {"date": "1990-10-18", "close": 3.27019095, "volume": 1275111.0}, {"date": "1990-10-19", "close": 3.29540445, "volume": 2073096.0}, {"date": "1990-10-22", "close": 3.32061795, "volume": 807901.0}, {"date": "1990-10-23", "close": 3.34583145, "volume": 862633.0}, {"date": "1990-10-24", "close": 3.37104495, "volume": 670672.0}, {"date": "1990-10-25", "close": 3.3584382, "volume": 319670.0}, {"date": "1990-10-26", "close": 3.29540445, "volume": 414064.0}, {"date": "1990-10-29", "close": 3.3080112, "volume": 186805.0}, {"date": "1990-10-30", "close": 3.3080112, "volume": 141987.0}, {"date": "1990-10-31", "close": 3.32061795, "volume": 1267575.0}, {"date": "1990-11-01", "close": 3.27019095, "volume": 562001.0}, {"date": "1990-11-02", "close": 3.2827977, "volume": 588970.0}, {"date": "1990-11-05", "close": 3.3332247, "volume": 120570.0}, {"date": "1990-11-06", "close": 3.37104495, "volume": 790846.0}, {"date": "1990-11-07", "close": 3.4945911, "volume": 592936.0}, {"date": "1990-11-08", "close": 3.4441641, "volume": 1079977.0}, {"date": "1990-11-09", "close": 3.3937371, "volume": 105102.0}, {"date": "1990-11-12", "close": 3.3937371, "volume": 79323.0}, {"date": "1990-11-13", "close": 3.48198435, "volume": 316497.0}, {"date": "1990-11-14", "close": 3.43155735, "volume": 280405.0}, {"date": "1990-11-15", "close": 3.45677085, "volume": 568346.0}, {"date": "1990-11-16", "close": 3.45677085, "volume": 1070458.0}, {"date": "1990-11-19", "close": 3.48198435, "volume": 324033.0}, {"date": "1990-11-20", "close": 3.50719785, "volume": 324033.0}, {"date": "1990-11-21", "close": 3.54249675, "volume": 1610645.0}, {"date": "1990-11-22", "close": 3.56771025, "volume": 999068.0}, {"date": "1990-11-23", "close": 3.5551035, "volume": 850338.0}, {"date": "1990-11-26", "close": 3.56771025, "volume": 1397664.0}, {"date": "1990-11-27", "close": 3.5551035, "volume": 2945644.0}, {"date": "1990-11-28", "close": 3.580317, "volume": 658377.0}, {"date": "1990-11-29", "close": 3.6055305, "volume": 4575723.0}, {"date": "1990-11-30", "close": 3.54249675, "volume": 3693656.0}, {"date": "1990-12-03", "close": 3.54249675, "volume": 457295.0}, {"date": "1990-12-04", "close": 3.54249675, "volume": 488231.0}, {"date": "1990-12-05", "close": 3.54249675, "volume": 237571.0}, {"date": "1990-12-06", "close": 3.56771025, "volume": 377179.0}, {"date": "1990-12-07", "close": 3.56771025, "volume": 712317.0}, {"date": "1990-12-10", "close": 3.59292375, "volume": 384318.0}, {"date": "1990-12-11", "close": 3.56771025, "volume": 334345.0}, {"date": "1990-12-12", "close": 3.59292375, "volume": 777758.0}, {"date": "1990-12-13", "close": 3.6559575, "volume": 1032383.0}, {"date": "1990-12-14", "close": 3.59292375, "volume": 388681.0}, {"date": "1990-12-17", "close": 3.580317, "volume": 445396.0}, {"date": "1990-12-18", "close": 3.6055305, "volume": 1191425.0}, {"date": "1990-12-19", "close": 3.61813725, "volume": 558431.0}, {"date": "1990-12-20", "close": 3.6559575, "volume": 411684.0}, {"date": "1990-12-21", "close": 3.64335075, "volume": 968925.0}, {"date": "1990-12-24", "close": 3.64335075, "volume": 193150.0}, {"date": "1990-12-25", "close": 7.412769, "volume": null}, {"date": "1990-12-26", "close": 7.412769, "volume": null}, {"date": "1990-12-27", "close": 3.6912564, "volume": 360521.0}, {"date": "1990-12-28", "close": 3.7164699, "volume": 847958.0}, {"date": "1990-12-31", "close": 7.56405, "volume": null}, {"date": "1991-01-01", "close": 7.56405, "volume": null}, {"date": "1991-01-02", "close": 3.6912564, "volume": 229639.0}, {"date": "1991-01-03", "close": 3.630744, "volume": 453329.0}, {"date": "1991-01-04", "close": 3.52989, "volume": 718663.0}, {"date": "1991-01-07", "close": 3.3937371, "volume": 578658.0}, {"date": "1991-01-08", "close": 3.3836517, "volume": 1321911.0}, {"date": "1991-01-09", "close": 3.48198435, "volume": 850338.0}, {"date": "1991-01-10", "close": 3.52989, "volume": 667103.0}, {"date": "1991-01-11", "close": 3.5198046, "volume": 369247.0}, {"date": "1991-01-14", "close": 3.40634385, "volume": 351399.0}, {"date": "1991-01-15", "close": 3.37104495, "volume": 115414.0}, {"date": "1991-01-16", "close": 3.34583145, "volume": 610784.0}, {"date": "1991-01-17", "close": 3.4693776, "volume": 638943.0}, {"date": "1991-01-18", "close": 3.61813725, "volume": 1999722.0}, {"date": "1991-01-21", "close": 3.630744, "volume": 611577.0}, {"date": "1991-01-22", "close": 3.67864965, "volume": 739286.0}, {"date": "1991-01-23", "close": 3.630744, "volume": 146350.0}, {"date": "1991-01-24", "close": 3.66856425, "volume": 161818.0}, {"date": "1991-01-25", "close": 3.6912564, "volume": 422393.0}, {"date": "1991-01-28", "close": 7.513623, "volume": null}, {"date": "1991-01-29", "close": 3.6912564, "volume": 387491.0}, {"date": "1991-01-30", "close": 3.70386315, "volume": 377179.0}, {"date": "1991-01-31", "close": 3.66856425, "volume": 446586.0}, {"date": "1991-02-01", "close": 3.61813725, "volume": 1013743.0}, {"date": "1991-02-04", "close": 3.66856425, "volume": 214171.0}, {"date": "1991-02-05", "close": 3.77950365, "volume": 668293.0}, {"date": "1991-02-06", "close": 3.7921104, "volume": 1094652.0}, {"date": "1991-02-07", "close": 3.80471715, "volume": 521546.0}, {"date": "1991-02-08", "close": 3.7921104, "volume": 1027227.0}, {"date": "1991-02-11", "close": 3.84001605, "volume": 3116188.0}, {"date": "1991-02-12", "close": 3.9282633, "volume": 1082753.0}, {"date": "1991-02-13", "close": 3.8778363, "volume": 2028279.0}, {"date": "1991-02-14", "close": 3.9030498, "volume": 602852.0}, {"date": "1991-02-15", "close": 3.8778363, "volume": 1033970.0}, {"date": "1991-02-18", "close": 3.86522955, "volume": 1272731.0}, {"date": "1991-02-19", "close": 3.86522955, "volume": 958217.0}, {"date": "1991-02-20", "close": 3.80471715, "volume": 199893.0}, {"date": "1991-02-21", "close": 3.80471715, "volume": 1735578.0}, {"date": "1991-02-22", "close": 3.84001605, "volume": 2007655.0}, {"date": "1991-02-25", "close": 3.89044305, "volume": 1559482.0}, {"date": "1991-02-26", "close": 3.8778363, "volume": 276836.0}, {"date": "1991-02-27", "close": 3.8778363, "volume": 861840.0}, {"date": "1991-02-28", "close": 3.91565655, "volume": 838836.0}, {"date": "1991-03-01", "close": 3.8526228, "volume": 3834057.0}, {"date": "1991-03-04", "close": 3.80471715, "volume": 1283439.0}, {"date": "1991-03-05", "close": 3.77950365, "volume": 554068.0}, {"date": "1991-03-06", "close": 3.8173239, "volume": 1795070.0}, {"date": "1991-03-07", "close": 3.8274093, "volume": 1340948.0}, {"date": "1991-03-08", "close": 3.8274093, "volume": 972892.0}, {"date": "1991-03-11", "close": 3.8274093, "volume": 264937.0}, {"date": "1991-03-12", "close": 3.9080925, "volume": 545343.0}, {"date": "1991-03-13", "close": 3.8526228, "volume": 289527.0}, {"date": "1991-03-14", "close": 3.91565655, "volume": 1344518.0}, {"date": "1991-03-15", "close": 3.94087005, "volume": 883654.0}, {"date": "1991-03-18", "close": 3.912357, "volume": 662644.0}, {"date": "1991-03-19", "close": 3.8225652, "volume": 337948.0}, {"date": "1991-03-20", "close": 3.8097378, "volume": 623665.0}, {"date": "1991-03-21", "close": 3.8097378, "volume": 572992.0}, {"date": "1991-03-22", "close": 3.7969104, "volume": 385893.0}, {"date": "1991-03-25", "close": 3.7456008, "volume": 944073.0}, {"date": "1991-03-26", "close": 3.7071186, "volume": 827915.0}, {"date": "1991-03-27", "close": 3.719946, "volume": 976815.0}, {"date": "1991-03-28", "close": 3.7327734, "volume": 324696.0}, {"date": "1991-03-29", "close": 7.4655468, "volume": null}, {"date": "1991-04-01", "close": 7.4655468, "volume": null}, {"date": "1991-04-02", "close": 3.7456008, "volume": 2060823.0}, {"date": "1991-04-03", "close": 3.8610474, "volume": 944852.0}, {"date": "1991-04-04", "close": 3.9380118, "volume": 1390773.0}, {"date": "1991-04-05", "close": 3.9251844, "volume": 880147.0}, {"date": "1991-04-08", "close": 3.9251844, "volume": 268956.0}, {"date": "1991-04-09", "close": 3.9508392, "volume": 763210.0}, {"date": "1991-04-10", "close": 3.9508392, "volume": 1374402.0}, {"date": "1991-04-11", "close": 3.9893214, "volume": 721113.0}, {"date": "1991-04-12", "close": 4.0534584, "volume": 1285140.0}, {"date": "1991-04-15", "close": 4.0791132, "volume": 624834.0}, {"date": "1991-04-16", "close": 4.1560776, "volume": 749178.0}, {"date": "1991-04-17", "close": 4.2458694, "volume": 404213.0}, {"date": "1991-04-18", "close": 4.2715242, "volume": 722282.0}, {"date": "1991-04-19", "close": 4.3356612, "volume": 882096.0}, {"date": "1991-04-22", "close": 4.3228338, "volume": 918736.0}, {"date": "1991-04-23", "close": 4.2715242, "volume": 467749.0}, {"date": "1991-04-24", "close": 4.2458694, "volume": 1536165.0}, {"date": "1991-04-25", "close": 8.4917388, "volume": null}, {"date": "1991-04-26", "close": 4.2458694, "volume": 1037623.0}, {"date": "1991-04-29", "close": 4.3100064, "volume": 502830.0}, {"date": "1991-04-30", "close": 4.2586968, "volume": 906653.0}, {"date": "1991-05-01", "close": 4.2202146, "volume": 302478.0}, {"date": "1991-05-02", "close": 4.233042, "volume": 815052.0}, {"date": "1991-05-03", "close": 4.2202146, "volume": 304816.0}, {"date": "1991-05-06", "close": 4.233042, "volume": 788936.0}, {"date": "1991-05-07", "close": 4.2202146, "volume": 250635.0}, {"date": "1991-05-08", "close": 4.2202146, "volume": 1050875.0}, {"date": "1991-05-09", "close": 4.233042, "volume": 427211.0}, {"date": "1991-05-10", "close": 4.1817324, "volume": 1280462.0}, {"date": "1991-05-13", "close": 4.168905, "volume": 273633.0}, {"date": "1991-05-14", "close": 4.1304228, "volume": 342236.0}, {"date": "1991-05-15", "close": 4.1560776, "volume": 1113632.0}, {"date": "1991-05-16", "close": 4.297179, "volume": 717215.0}, {"date": "1991-05-17", "close": 4.3228338, "volume": 1335812.0}, {"date": "1991-05-20", "close": 4.3100064, "volume": 307935.0}, {"date": "1991-05-21", "close": 4.3356612, "volume": 871182.0}, {"date": "1991-05-22", "close": 4.3356612, "volume": 1061400.0}, {"date": "1991-05-23", "close": 4.297179, "volume": 1018913.0}, {"date": "1991-05-24", "close": 4.297179, "volume": 1094142.0}, {"date": "1991-05-27", "close": 4.2715242, "volume": 75619.0}, {"date": "1991-05-28", "close": 4.2073872, "volume": 738653.0}, {"date": "1991-05-29", "close": 4.1560776, "volume": 1735348.0}, {"date": "1991-05-30", "close": 4.1560776, "volume": 804918.0}, {"date": "1991-05-31", "close": 4.1817324, "volume": 2691504.0}, {"date": "1991-06-03", "close": 4.2073872, "volume": 1165864.0}, {"date": "1991-06-04", "close": 4.1945598, "volume": 873131.0}, {"date": "1991-06-05", "close": 4.1817324, "volume": 474765.0}, {"date": "1991-06-06", "close": 4.233042, "volume": 1067247.0}, {"date": "1991-06-07", "close": 4.1945598, "volume": 2848200.0}, {"date": "1991-06-10", "close": 8.3891196, "volume": null}, {"date": "1991-06-11", "close": 4.1817324, "volume": 1226281.0}, {"date": "1991-06-12", "close": 4.2073872, "volume": 908602.0}, {"date": "1991-06-13", "close": 4.1817324, "volume": 896518.0}, {"date": "1991-06-14", "close": 4.1945598, "volume": 625224.0}, {"date": "1991-06-17", "close": 4.2586968, "volume": 438125.0}, {"date": "1991-06-18", "close": 4.2458694, "volume": 364064.0}, {"date": "1991-06-19", "close": 4.2073872, "volume": 288445.0}, {"date": "1991-06-20", "close": 4.168905, "volume": 591312.0}, {"date": "1991-06-21", "close": 4.233042, "volume": 571043.0}, {"date": "1991-06-24", "close": 4.2202146, "volume": 107582.0}, {"date": "1991-06-25", "close": 4.2202146, "volume": 449039.0}, {"date": "1991-06-26", "close": 4.2202146, "volume": 306375.0}, {"date": "1991-06-27", "close": 4.2458694, "volume": 201912.0}, {"date": "1991-06-28", "close": 4.2843516, "volume": 740602.0}, {"date": "1991-07-01", "close": 4.3356612, "volume": 1356471.0}, {"date": "1991-07-02", "close": 4.3869708, "volume": 676676.0}, {"date": "1991-07-03", "close": 4.3356612, "volume": 289614.0}, {"date": "1991-07-04", "close": 4.361316, "volume": 198403.0}, {"date": "1991-07-05", "close": 4.361316, "volume": 539860.0}, {"date": "1991-07-08", "close": 4.3228338, "volume": 466190.0}, {"date": "1991-07-09", "close": 8.6969772, "volume": 278895.0}, {"date": "1991-07-10", "close": 4.3741434, "volume": 637697.0}, {"date": "1991-07-11", "close": 4.361316, "volume": 194895.0}, {"date": "1991-07-12", "close": 4.3356612, "volume": 472426.0}, {"date": "1991-07-15", "close": 4.3356612, "volume": 290784.0}, {"date": "1991-07-16", "close": 4.2715242, "volume": 294292.0}, {"date": "1991-07-17", "close": 4.2843516, "volume": 319628.0}, {"date": "1991-07-18", "close": 4.2843516, "volume": 161763.0}, {"date": "1991-07-19", "close": 4.3100064, "volume": 860658.0}, {"date": "1991-07-22", "close": 4.3484886, "volume": 342626.0}, {"date": "1991-07-23", "close": 4.361316, "volume": 454886.0}, {"date": "1991-07-24", "close": 4.3741434, "volume": 501271.0}, {"date": "1991-07-25", "close": 4.3228338, "volume": 175016.0}, {"date": "1991-07-26", "close": 4.3228338, "volume": 414737.0}, {"date": "1991-07-29", "close": 4.3100064, "volume": 464630.0}, {"date": "1991-07-30", "close": 4.3100064, "volume": 498152.0}, {"date": "1991-07-31", "close": 4.3228338, "volume": 744110.0}, {"date": "1991-08-01", "close": 4.3100064, "volume": 945242.0}, {"date": "1991-08-02", "close": 4.297179, "volume": 941344.0}, {"date": "1991-08-05", "close": 4.2715242, "volume": 915228.0}, {"date": "1991-08-06", "close": 4.233042, "volume": 2149305.0}, {"date": "1991-08-07", "close": 4.233042, "volume": 1487831.0}, {"date": "1991-08-08", "close": 4.2202146, "volume": 1349455.0}, {"date": "1991-08-09", "close": 4.168905, "volume": 731247.0}, {"date": "1991-08-12", "close": 4.168905, "volume": 1075432.0}, {"date": "1991-08-13", "close": 4.168905, "volume": 917957.0}, {"date": "1991-08-14", "close": 4.1175954, "volume": 448259.0}, {"date": "1991-08-15", "close": 4.1432502, "volume": 141884.0}, {"date": "1991-08-16", "close": 4.1817324, "volume": 459563.0}, {"date": "1991-08-19", "close": 3.9251844, "volume": 998254.0}, {"date": "1991-08-20", "close": 3.976494, "volume": 1061010.0}, {"date": "1991-08-21", "close": 4.0919406, "volume": 852472.0}, {"date": "1991-08-22", "close": 4.1817324, "volume": 1387655.0}, {"date": "1991-08-23", "close": 4.104768, "volume": 658356.0}, {"date": "1991-08-26", "close": 4.0021488, "volume": 705911.0}, {"date": "1991-08-27", "close": 4.104768, "volume": 327814.0}, {"date": "1991-08-28", "close": 4.1817324, "volume": 907043.0}, {"date": "1991-08-29", "close": 4.1945598, "volume": 955377.0}, {"date": "1991-08-30", "close": 4.233042, "volume": 1695589.0}, {"date": "1991-09-02", "close": 4.2715242, "volume": 465410.0}, {"date": "1991-09-03", "close": 4.3356612, "volume": 867674.0}, {"date": "1991-09-04", "close": 4.3356612, "volume": 618987.0}, {"date": "1991-09-05", "close": 4.3484886, "volume": 1885417.0}, {"date": "1991-09-06", "close": 4.3228338, "volume": 1093752.0}, {"date": "1991-09-09", "close": 4.3100064, "volume": 164881.0}, {"date": "1991-09-10", "close": 4.2843516, "volume": 517252.0}, {"date": "1991-09-11", "close": 4.2715242, "volume": 510236.0}, {"date": "1991-09-12", "close": 4.2843516, "volume": 1262142.0}, {"date": "1991-09-13", "close": 4.2586968, "volume": 1120648.0}, {"date": "1991-09-16", "close": 4.233042, "volume": 322747.0}, {"date": "1991-09-17", "close": 4.2843516, "volume": 170728.0}, {"date": "1991-09-18", "close": 4.2458694, "volume": 304037.0}, {"date": "1991-09-19", "close": 4.2586968, "volume": 1983644.0}, {"date": "1991-09-20", "close": 4.1817324, "volume": 904704.0}, {"date": "1991-09-23", "close": 4.1817324, "volume": 904704.0}, {"date": "1991-09-24", "close": 4.1432502, "volume": 153577.0}, {"date": "1991-09-25", "close": 4.104768, "volume": 2425667.0}, {"date": "1991-09-26", "close": 4.0919406, "volume": 2733991.0}, {"date": "1991-09-27", "close": 4.104768, "volume": 1583329.0}, {"date": "1991-09-30", "close": 4.1817324, "volume": 536352.0}, {"date": "1991-10-01", "close": 4.2458694, "volume": 1085957.0}, {"date": "1991-10-02", "close": 4.1945598, "volume": 1669863.0}, {"date": "1991-10-03", "close": 4.2073872, "volume": 1867877.0}, {"date": "1991-10-04", "close": 4.233042, "volume": 771785.0}, {"date": "1991-10-07", "close": 4.233042, "volume": 1209130.0}, {"date": "1991-10-08", "close": 4.2202146, "volume": 804138.0}, {"date": "1991-10-09", "close": 4.2073872, "volume": 908212.0}, {"date": "1991-10-10", "close": 4.2073872, "volume": 1044639.0}, {"date": "1991-10-11", "close": 4.1945598, "volume": 227638.0}, {"date": "1991-10-14", "close": 4.2715242, "volume": 431108.0}, {"date": "1991-10-15", "close": 4.2586968, "volume": 1591905.0}, {"date": "1991-10-16", "close": 4.3100064, "volume": 2054196.0}, {"date": "1991-10-17", "close": 4.3869708, "volume": 998254.0}, {"date": "1991-10-18", "close": 4.3869708, "volume": 2743346.0}, {"date": "1991-10-21", "close": 4.4767626, "volume": 1379079.0}, {"date": "1991-10-22", "close": 4.4767626, "volume": 1465613.0}, {"date": "1991-10-23", "close": 4.5280722, "volume": 3488626.0}, {"date": "1991-10-24", "close": 4.5408996, "volume": 954597.0}, {"date": "1991-10-25", "close": 4.5152448, "volume": 597939.0}, {"date": "1991-10-28", "close": 4.48445904, "volume": 99007.0}, {"date": "1991-10-29", "close": 4.48959, "volume": 179304.0}, {"date": "1991-10-30", "close": 4.53576864, "volume": 383164.0}, {"date": "1991-10-31", "close": 4.60247112, "volume": 1046588.0}, {"date": "1991-11-01", "close": 4.617864, "volume": 1077381.0}, {"date": "1991-11-04", "close": 4.617864, "volume": 148900.0}, {"date": "1991-11-05", "close": 4.70509032, "volume": 459953.0}, {"date": "1991-11-06", "close": 4.62812592, "volume": 724231.0}, {"date": "1991-11-07", "close": 4.617864, "volume": 409670.0}, {"date": "1991-11-08", "close": 4.5665544, "volume": 1915431.0}, {"date": "1991-11-11", "close": 4.617864, "volume": 1478086.0}, {"date": "1991-11-12", "close": 4.617864, "volume": 646663.0}, {"date": "1991-11-13", "close": 4.58707824, "volume": 561688.0}, {"date": "1991-11-14", "close": 4.58194728, "volume": 994356.0}, {"date": "1991-11-15", "close": 4.5922092, "volume": 238942.0}, {"date": "1991-11-18", "close": 4.5665544, "volume": 787767.0}, {"date": "1991-11-19", "close": 4.617864, "volume": 1423125.0}, {"date": "1991-11-20", "close": 4.56142344, "volume": 2472832.0}, {"date": "1991-11-21", "close": 4.54603056, "volume": 435006.0}, {"date": "1991-11-22", "close": 4.5665544, "volume": 2419430.0}, {"date": "1991-11-25", "close": 4.49472096, "volume": 553503.0}, {"date": "1991-11-26", "close": 4.4382804, "volume": 1039572.0}, {"date": "1991-11-27", "close": 4.361316, "volume": 473206.0}, {"date": "1991-11-28", "close": 4.36644696, "volume": 890672.0}, {"date": "1991-11-29", "close": 4.32026832, "volume": 1989881.0}, {"date": "1991-12-02", "close": 4.2586968, "volume": 245958.0}, {"date": "1991-12-03", "close": 4.31513736, "volume": 447090.0}, {"date": "1991-12-04", "close": 4.361316, "volume": 995525.0}, {"date": "1991-12-05", "close": 4.3869708, "volume": 554672.0}, {"date": "1991-12-06", "close": 4.3869708, "volume": 430329.0}, {"date": "1991-12-09", "close": 4.35105408, "volume": 246737.0}, {"date": "1991-12-10", "close": 4.25356584, "volume": 260380.0}, {"date": "1991-12-11", "close": 4.2586968, "volume": 565196.0}, {"date": "1991-12-12", "close": 4.3100064, "volume": 1089855.0}, {"date": "1991-12-13", "close": 4.27408968, "volume": 542589.0}, {"date": "1991-12-16", "close": 4.28948256, "volume": 2405788.0}, {"date": "1991-12-17", "close": 4.233042, "volume": 672389.0}, {"date": "1991-12-18", "close": 4.233042, "volume": 2156322.0}, {"date": "1991-12-19", "close": 4.2586968, "volume": 1117919.0}, {"date": "1991-12-20", "close": 4.2586968, "volume": 483340.0}, {"date": "1991-12-23", "close": 4.26895872, "volume": 457614.0}, {"date": "1991-12-24", "close": 4.3869708, "volume": 40538.0}, {"date": "1991-12-25", "close": 8.7739416, "volume": null}, {"date": "1991-12-26", "close": 8.7739416, "volume": null}, {"date": "1991-12-27", "close": 4.53063768, "volume": 359777.0}, {"date": "1991-12-30", "close": 4.5665544, "volume": 454496.0}, {"date": "1991-12-31", "close": 4.6435188, "volume": 589753.0}, {"date": "1992-01-01", "close": 9.2870376, "volume": null}, {"date": "1992-01-02", "close": 4.5922092, "volume": 866505.0}, {"date": "1992-01-03", "close": 4.5922092, "volume": 395637.0}, {"date": "1992-01-06", "close": 4.5665544, "volume": 421364.0}, {"date": "1992-01-07", "close": 4.52550672, "volume": 893790.0}, {"date": "1992-01-08", "close": 4.49472096, "volume": 1460545.0}, {"date": "1992-01-09", "close": 4.48445904, "volume": 1291766.0}, {"date": "1992-01-10", "close": 4.47419712, "volume": 788157.0}, {"date": "1992-01-13", "close": 4.44341136, "volume": 251415.0}, {"date": "1992-01-14", "close": 4.361316, "volume": 255703.0}, {"date": "1992-01-15", "close": 4.4126256, "volume": 518032.0}, {"date": "1992-01-16", "close": 4.35105408, "volume": 1366996.0}, {"date": "1992-01-17", "close": 4.361316, "volume": 727739.0}, {"date": "1992-01-20", "close": 4.361316, "volume": 311053.0}, {"date": "1992-01-21", "close": 4.2586968, "volume": 1095312.0}, {"date": "1992-01-22", "close": 4.1817324, "volume": 914839.0}, {"date": "1992-01-23", "close": 4.20225624, "volume": 888723.0}, {"date": "1992-01-24", "close": 4.104768, "volume": 1559552.0}, {"date": "1992-01-27", "close": 8.209536, "volume": null}, {"date": "1992-01-28", "close": 4.104768, "volume": 1217706.0}, {"date": "1992-01-29", "close": 4.06885128, "volume": 894569.0}, {"date": "1992-01-30", "close": 4.0278036, "volume": 1429752.0}, {"date": "1992-01-31", "close": 4.1304228, "volume": 422143.0}, {"date": "1992-02-03", "close": 4.11502992, "volume": 446310.0}, {"date": "1992-02-04", "close": 4.104768, "volume": 1089075.0}, {"date": "1992-02-05", "close": 4.16120856, "volume": 467749.0}, {"date": "1992-02-06", "close": 4.17147048, "volume": 2090057.0}, {"date": "1992-02-07", "close": 4.104768, "volume": 1188861.0}, {"date": "1992-02-10", "close": 4.09450608, "volume": 864166.0}, {"date": "1992-02-11", "close": 4.12529184, "volume": 2424887.0}, {"date": "1992-02-12", "close": 4.16633952, "volume": 861437.0}, {"date": "1992-02-13", "close": 4.1560776, "volume": 581957.0}, {"date": "1992-02-14", "close": 4.104768, "volume": 1513167.0}, {"date": "1992-02-17", "close": 4.1560776, "volume": 62366.0}, {"date": "1992-02-18", "close": 4.23817296, "volume": 788157.0}, {"date": "1992-02-19", "close": 4.26382776, "volume": 689929.0}, {"date": "1992-02-20", "close": 4.233042, "volume": 297020.0}, {"date": "1992-02-21", "close": 4.2843516, "volume": 711758.0}, {"date": "1992-02-24", "close": 4.27922064, "volume": 413568.0}, {"date": "1992-02-25", "close": 4.32539928, "volume": 346524.0}, {"date": "1992-02-26", "close": 4.35618504, "volume": 500491.0}, {"date": "1992-02-27", "close": 4.2073872, "volume": 1629325.0}, {"date": "1992-02-28", "close": 4.19712528, "volume": 1343218.0}, {"date": "1992-03-02", "close": 4.1817324, "volume": 749567.0}, {"date": "1992-03-03", "close": 4.1817324, "volume": 613530.0}, {"date": "1992-03-04", "close": 4.17147048, "volume": 295071.0}, {"date": "1992-03-05", "close": 4.1304228, "volume": 386282.0}, {"date": "1992-03-06", "close": 4.11502992, "volume": 535962.0}, {"date": "1992-03-09", "close": 4.08424416, "volume": 158645.0}, {"date": "1992-03-10", "close": 4.08937512, "volume": 283768.0}, {"date": "1992-03-11", "close": 4.09963704, "volume": 420584.0}, {"date": "1992-03-12", "close": 4.0791132, "volume": 1259413.0}, {"date": "1992-03-13", "close": 4.0534584, "volume": 1405195.0}, {"date": "1992-03-16", "close": 3.9251844, "volume": 1077771.0}, {"date": "1992-03-17", "close": 3.94057728, "volume": 1161966.0}, {"date": "1992-03-18", "close": 3.9251844, "volume": 382385.0}, {"date": "1992-03-19", "close": 3.93544632, "volume": 1013456.0}, {"date": "1992-03-20", "close": 3.976494, "volume": 1321000.0}, {"date": "1992-03-23", "close": 3.97136304, "volume": 1277734.0}, {"date": "1992-03-24", "close": 3.94570824, "volume": 876639.0}, {"date": "1992-03-25", "close": 3.9508392, "volume": 918347.0}, {"date": "1992-03-26", "close": 3.93544632, "volume": 97058.0}, {"date": "1992-03-27", "close": 3.93544632, "volume": 432668.0}, {"date": "1992-03-30", "close": 3.9508392, "volume": 93940.0}, {"date": "1992-03-31", "close": 3.96623208, "volume": 723062.0}, {"date": "1992-04-01", "close": 3.96110112, "volume": 441243.0}, {"date": "1992-04-02", "close": 3.9251844, "volume": 636918.0}, {"date": "1992-04-03", "close": 3.9251844, "volume": 1759515.0}, {"date": "1992-04-06", "close": 3.94057728, "volume": 453326.0}, {"date": "1992-04-07", "close": 3.9508392, "volume": 711758.0}, {"date": "1992-04-08", "close": 3.96110112, "volume": 632630.0}, {"date": "1992-04-09", "close": 3.91492248, "volume": 1139358.0}, {"date": "1992-04-10", "close": 3.9508392, "volume": 756194.0}, {"date": "1992-04-13", "close": 3.9251844, "volume": 706690.0}, {"date": "1992-04-14", "close": 3.88926768, "volume": 1149103.0}, {"date": "1992-04-15", "close": 3.86874384, "volume": 550774.0}, {"date": "1992-04-16", "close": 3.8995296, "volume": 366403.0}, {"date": "1992-04-17", "close": 7.7990592, "volume": null}, {"date": "1992-04-20", "close": 7.7990592, "volume": null}, {"date": "1992-04-21", "close": 3.9508392, "volume": 665762.0}, {"date": "1992-04-22", "close": 4.0021488, "volume": 937446.0}, {"date": "1992-04-23", "close": 4.1304228, "volume": 861047.0}, {"date": "1992-04-24", "close": 4.104768, "volume": 1158458.0}, {"date": "1992-04-27", "close": 4.11502992, "volume": 759312.0}, {"date": "1992-04-28", "close": 4.1304228, "volume": 1435989.0}, {"date": "1992-04-29", "close": 4.16633952, "volume": 793614.0}, {"date": "1992-04-30", "close": 4.27408968, "volume": 1299952.0}, {"date": "1992-05-01", "close": 4.27922064, "volume": 1770819.0}, {"date": "1992-05-04", "close": 4.26895872, "volume": 1390383.0}, {"date": "1992-05-05", "close": 4.3100064, "volume": 472426.0}, {"date": "1992-05-06", "close": 4.29461352, "volume": 1093752.0}, {"date": "1992-05-07", "close": 4.29461352, "volume": 811154.0}, {"date": "1992-05-08", "close": 4.22278008, "volume": 772955.0}, {"date": "1992-05-11", "close": 4.22791104, "volume": 162543.0}, {"date": "1992-05-12", "close": 4.29461352, "volume": 616649.0}, {"date": "1992-05-13", "close": 4.3100064, "volume": 603396.0}, {"date": "1992-05-14", "close": 4.3100064, "volume": 314951.0}, {"date": "1992-05-15", "close": 4.29974448, "volume": 692268.0}, {"date": "1992-05-18", "close": 4.30487544, "volume": 96668.0}, {"date": "1992-05-19", "close": 4.27922064, "volume": 602616.0}, {"date": "1992-05-20", "close": 4.35618504, "volume": 263109.0}, {"date": "1992-05-21", "close": 4.3100064, "volume": 694607.0}, {"date": "1992-05-22", "close": 4.32026832, "volume": 237772.0}, {"date": "1992-05-25", "close": 4.32026832, "volume": 203471.0}, {"date": "1992-05-26", "close": 4.3356612, "volume": 305206.0}, {"date": "1992-05-27", "close": 4.2843516, "volume": 132139.0}, {"date": "1992-05-28", "close": 4.22791104, "volume": 1168202.0}, {"date": "1992-05-29", "close": 4.2073872, "volume": 1209520.0}, {"date": "1992-06-01", "close": 4.19712528, "volume": 460732.0}, {"date": "1992-06-02", "close": 4.17660144, "volume": 1091414.0}, {"date": "1992-06-03", "close": 4.1560776, "volume": 673168.0}, {"date": "1992-06-04", "close": 4.17660144, "volume": 486848.0}, {"date": "1992-06-05", "close": 4.2073872, "volume": 241280.0}, {"date": "1992-06-08", "close": 8.4147744, "volume": null}, {"date": "1992-06-09", "close": 4.1817324, "volume": 295071.0}, {"date": "1992-06-10", "close": 4.2073872, "volume": 627173.0}, {"date": "1992-06-11", "close": 4.233042, "volume": 39369.0}, {"date": "1992-06-12", "close": 4.26895872, "volume": 445141.0}, {"date": "1992-06-15", "close": 4.24843488, "volume": 461512.0}, {"date": "1992-06-16", "close": 4.22278008, "volume": 242450.0}, {"date": "1992-06-17", "close": 4.22278008, "volume": 672779.0}, {"date": "1992-06-18", "close": 4.1817324, "volume": 406552.0}, {"date": "1992-06-19", "close": 4.233042, "volume": 134088.0}, {"date": "1992-06-22", "close": 4.27922064, "volume": 307155.0}, {"date": "1992-06-23", "close": 4.2843516, "volume": 321577.0}, {"date": "1992-06-24", "close": 4.26382776, "volume": 2385129.0}, {"date": "1992-06-25", "close": 4.19712528, "volume": 1440666.0}, {"date": "1992-06-26", "close": 4.233042, "volume": 118496.0}, {"date": "1992-06-29", "close": 4.2073872, "volume": 421364.0}, {"date": "1992-06-30", "close": 4.22791104, "volume": 415907.0}, {"date": "1992-07-01", "close": 4.27922064, "volume": 245178.0}, {"date": "1992-07-02", "close": 4.28948256, "volume": 310273.0}, {"date": "1992-07-03", "close": 4.3100064, "volume": 326645.0}, {"date": "1992-07-06", "close": 4.29974448, "volume": 510236.0}, {"date": "1992-07-07", "close": 4.3100064, "volume": 375368.0}, {"date": "1992-07-08", "close": 4.2843516, "volume": 705521.0}, {"date": "1992-07-09", "close": 4.2843516, "volume": 1064518.0}, {"date": "1992-07-10", "close": 4.2586968, "volume": 1262922.0}, {"date": "1992-07-13", "close": 4.233042, "volume": 701623.0}, {"date": "1992-07-14", "close": 4.233042, "volume": 1170151.0}, {"date": "1992-07-15", "close": 4.20225624, "volume": 3252023.0}, {"date": "1992-07-16", "close": 4.16633952, "volume": 424482.0}, {"date": "1992-07-17", "close": 4.1304228, "volume": 625614.0}, {"date": "1992-07-20", "close": 4.11502992, "volume": 213215.0}, {"date": "1992-07-21", "close": 4.1560776, "volume": 473985.0}, {"date": "1992-07-22", "close": 4.14068472, "volume": 841948.0}, {"date": "1992-07-23", "close": 4.19712528, "volume": 597549.0}, {"date": "1992-07-24", "close": 4.19712528, "volume": 232315.0}, {"date": "1992-07-27", "close": 4.1817324, "volume": 376148.0}, {"date": "1992-07-28", "close": 4.16633952, "volume": 201522.0}, {"date": "1992-07-29", "close": 4.14068472, "volume": 377707.0}, {"date": "1992-07-30", "close": 4.17660144, "volume": 908992.0}, {"date": "1992-07-31", "close": 4.1817324, "volume": 1489000.0}, {"date": "1992-08-03", "close": 4.1817324, "volume": 192557.0}, {"date": "1992-08-04", "close": 4.1817324, "volume": 207369.0}, {"date": "1992-08-05", "close": 4.18686336, "volume": 321967.0}, {"date": "1992-08-06", "close": 4.14581568, "volume": 366403.0}, {"date": "1992-08-07", "close": 4.104768, "volume": 799461.0}, {"date": "1992-08-10", "close": 4.04832744, "volume": 951869.0}, {"date": "1992-08-11", "close": 4.04832744, "volume": 774514.0}, {"date": "1992-08-12", "close": 4.01754168, "volume": 894959.0}, {"date": "1992-08-13", "close": 4.06372032, "volume": 542978.0}, {"date": "1992-08-14", "close": 4.0534584, "volume": 406941.0}, {"date": "1992-08-17", "close": 4.06885128, "volume": 251805.0}, {"date": "1992-08-18", "close": 4.104768, "volume": 396027.0}, {"date": "1992-08-19", "close": 4.104768, "volume": 431108.0}, {"date": "1992-08-20", "close": 4.104768, "volume": 431888.0}, {"date": "1992-08-21", "close": 4.14581568, "volume": 408890.0}, {"date": "1992-08-24", "close": 4.0791132, "volume": 123174.0}, {"date": "1992-08-25", "close": 4.05858936, "volume": 1214588.0}, {"date": "1992-08-26", "close": 4.0791132, "volume": 1078161.0}, {"date": "1992-08-27", "close": 4.0791132, "volume": 2624070.0}, {"date": "1992-08-28", "close": 3.84822, "volume": 3429378.0}, {"date": "1992-08-31", "close": 3.6686364, "volume": 2704757.0}, {"date": "1992-09-01", "close": 3.591672, "volume": 2887959.0}, {"date": "1992-09-02", "close": 3.52496952, "volume": 2267802.0}, {"date": "1992-09-03", "close": 3.6173268, "volume": 3426259.0}, {"date": "1992-09-04", "close": 3.5403624, "volume": 1337372.0}, {"date": "1992-09-07", "close": 3.53523144, "volume": 166830.0}, {"date": "1992-09-08", "close": 3.45313608, "volume": 1503422.0}, {"date": "1992-09-09", "close": 3.43261224, "volume": 814662.0}, {"date": "1992-09-10", "close": 3.4377432, "volume": 578449.0}, {"date": "1992-09-11", "close": 3.4890528, "volume": 1392332.0}, {"date": "1992-09-14", "close": 3.58654104, "volume": 269345.0}, {"date": "1992-09-15", "close": 3.52496952, "volume": 822848.0}, {"date": "1992-09-16", "close": 3.463398, "volume": 2410465.0}, {"date": "1992-09-17", "close": 3.45313608, "volume": 323136.0}, {"date": "1992-09-18", "close": 3.4377432, "volume": 340677.0}, {"date": "1992-09-21", "close": 3.44287416, "volume": 944073.0}, {"date": "1992-09-22", "close": 3.48392184, "volume": 624834.0}, {"date": "1992-09-23", "close": 3.40182648, "volume": 581957.0}, {"date": "1992-09-24", "close": 3.37617168, "volume": 790106.0}, {"date": "1992-09-25", "close": 3.32999304, "volume": 1399348.0}, {"date": "1992-09-28", "close": 3.30433824, "volume": 677066.0}, {"date": "1992-09-29", "close": 3.2581596, "volume": 615090.0}, {"date": "1992-09-30", "close": 3.32486208, "volume": 834152.0}, {"date": "1992-10-01", "close": 3.27355248, "volume": 1086736.0}, {"date": "1992-10-02", "close": 3.29920728, "volume": 624445.0}, {"date": "1992-10-05", "close": 3.29407632, "volume": 411619.0}, {"date": "1992-10-06", "close": 3.29920728, "volume": 689929.0}, {"date": "1992-10-07", "close": 3.29920728, "volume": 2205825.0}, {"date": "1992-10-08", "close": 3.21711192, "volume": 9666417.0}, {"date": "1992-10-09", "close": 3.27868344, "volume": 3323744.0}, {"date": "1992-10-12", "close": 3.32486208, "volume": 2939411.0}, {"date": "1992-10-13", "close": 3.31973112, "volume": 3434445.0}, {"date": "1992-10-14", "close": 3.29407632, "volume": 1434040.0}, {"date": "1992-10-15", "close": 3.2581596, "volume": 1228620.0}, {"date": "1992-10-16", "close": 3.22737384, "volume": 1033725.0}, {"date": "1992-10-19", "close": 3.2581596, "volume": 309494.0}, {"date": "1992-10-20", "close": 3.22224288, "volume": 1011507.0}, {"date": "1992-10-21", "close": 3.19658808, "volume": 1332304.0}, {"date": "1992-10-22", "close": 3.1811952, "volume": 1045029.0}, {"date": "1992-10-23", "close": 3.2325048, "volume": 1195098.0}, {"date": "1992-10-26", "close": 3.2325048, "volume": 457224.0}, {"date": "1992-10-27", "close": 3.2325048, "volume": 563247.0}, {"date": "1992-10-28", "close": 3.2325048, "volume": 282598.0}, {"date": "1992-10-29", "close": 3.2325048, "volume": 396807.0}, {"date": "1992-10-30", "close": 3.23763576, "volume": 613920.0}, {"date": "1992-11-02", "close": 3.21711192, "volume": 459563.0}, {"date": "1992-11-03", "close": 3.22224288, "volume": 751516.0}, {"date": "1992-11-04", "close": 3.2838144, "volume": 873911.0}, {"date": "1992-11-05", "close": 3.3607788, "volume": 973697.0}, {"date": "1992-11-06", "close": 3.42748128, "volume": 806477.0}, {"date": "1992-11-09", "close": 3.3864336, "volume": 799850.0}, {"date": "1992-11-10", "close": 3.39669552, "volume": 1183014.0}, {"date": "1992-11-11", "close": 3.37617168, "volume": 988509.0}, {"date": "1992-11-12", "close": 3.3094692, "volume": 736704.0}, {"date": "1992-11-13", "close": 3.2838144, "volume": 776073.0}, {"date": "1992-11-16", "close": 3.2581596, "volume": 686031.0}, {"date": "1992-11-17", "close": 3.27355248, "volume": 1383367.0}, {"date": "1992-11-18", "close": 3.35564784, "volume": 658356.0}, {"date": "1992-11-19", "close": 3.41721936, "volume": 735925.0}, {"date": "1992-11-20", "close": 3.43261224, "volume": 1020862.0}, {"date": "1992-11-23", "close": 3.50957664, "volume": 652899.0}, {"date": "1992-11-24", "close": 3.50444568, "volume": 374199.0}, {"date": "1992-11-25", "close": 3.5147076, "volume": 689540.0}, {"date": "1992-11-26", "close": 3.463398, "volume": 126682.0}, {"date": "1992-11-27", "close": 3.463398, "volume": 196844.0}, {"date": "1992-11-30", "close": 3.4890528, "volume": 400315.0}, {"date": "1992-12-01", "close": 3.52496952, "volume": 494254.0}, {"date": "1992-12-02", "close": 3.55575528, "volume": 258041.0}, {"date": "1992-12-03", "close": 3.55062432, "volume": 2088108.0}, {"date": "1992-12-04", "close": 3.55062432, "volume": 853252.0}, {"date": "1992-12-07", "close": 3.55062432, "volume": 308714.0}, {"date": "1992-12-08", "close": 3.6173268, "volume": 1189641.0}, {"date": "1992-12-09", "close": 3.6173268, "volume": 907043.0}, {"date": "1992-12-10", "close": 3.60706488, "volume": 765549.0}, {"date": "1992-12-11", "close": 3.64811256, "volume": 853252.0}, {"date": "1992-12-14", "close": 3.70968408, "volume": 771396.0}, {"date": "1992-12-15", "close": 3.69942216, "volume": 462292.0}, {"date": "1992-12-16", "close": 3.6429816, "volume": 923804.0}, {"date": "1992-12-17", "close": 3.67889832, "volume": 240891.0}, {"date": "1992-12-18", "close": 3.6686364, "volume": 365234.0}, {"date": "1992-12-21", "close": 3.6686364, "volume": 794003.0}, {"date": "1992-12-22", "close": 3.6429816, "volume": 675507.0}, {"date": "1992-12-23", "close": 3.6686364, "volume": 574941.0}, {"date": "1992-12-24", "close": 3.69942216, "volume": 181642.0}, {"date": "1992-12-25", "close": 7.39884432, "volume": null}, {"date": "1992-12-28", "close": 7.39884432, "volume": null}, {"date": "1992-12-29", "close": 3.6942912, "volume": 432278.0}, {"date": "1992-12-30", "close": 3.72507696, "volume": 134088.0}, {"date": "1992-12-31", "close": 3.7712556, "volume": 498542.0}, {"date": "1993-01-01", "close": 7.45015392, "volume": null}, {"date": "1993-01-04", "close": 3.7969104, "volume": 286886.0}, {"date": "1993-01-05", "close": 3.83795808, "volume": 431888.0}, {"date": "1993-01-06", "close": 3.81230328, "volume": 258041.0}, {"date": "1993-01-07", "close": 3.7456008, "volume": 571823.0}, {"date": "1993-01-08", "close": 3.6429816, "volume": 1150272.0}, {"date": "1993-01-11", "close": 3.62245776, "volume": 631851.0}, {"date": "1993-01-12", "close": 3.63271968, "volume": 460732.0}, {"date": "1993-01-13", "close": 3.60193392, "volume": 666932.0}, {"date": "1993-01-14", "close": 3.65324352, "volume": 224909.0}, {"date": "1993-01-15", "close": 3.719946, "volume": 602226.0}, {"date": "1993-01-18", "close": 3.719946, "volume": 931989.0}, {"date": "1993-01-19", "close": 3.719946, "volume": 1226671.0}, {"date": "1993-01-20", "close": 3.79177944, "volume": 740992.0}, {"date": "1993-01-21", "close": 3.719946, "volume": 1449241.0}, {"date": "1993-01-22", "close": 3.73020792, "volume": 74450.0}, {"date": "1993-01-25", "close": 3.7712556, "volume": 299749.0}, {"date": "1993-01-26", "close": 3.719946, "volume": 1395450.0}, {"date": "1993-01-27", "close": 3.68402928, "volume": 823628.0}, {"date": "1993-01-28", "close": 3.72507696, "volume": 450598.0}, {"date": "1993-01-29", "close": 3.74046984, "volume": 575331.0}, {"date": "1993-02-01", "close": 3.719946, "volume": 653289.0}, {"date": "1993-02-02", "close": 3.719946, "volume": 1080500.0}, {"date": "1993-02-03", "close": 3.73020792, "volume": 264668.0}, {"date": "1993-02-04", "close": 3.74046984, "volume": 188659.0}, {"date": "1993-02-05", "close": 3.7712556, "volume": 526997.0}, {"date": "1993-02-08", "close": 3.88926768, "volume": 1225502.0}, {"date": "1993-02-09", "close": 3.93544632, "volume": 1504202.0}, {"date": "1993-02-10", "close": 3.96110112, "volume": 405772.0}, {"date": "1993-02-11", "close": 3.9251844, "volume": 369521.0}, {"date": "1993-02-12", "close": 3.88926768, "volume": 468528.0}, {"date": "1993-02-15", "close": 3.8738748, "volume": 237772.0}, {"date": "1993-02-16", "close": 3.88413672, "volume": 800240.0}, {"date": "1993-02-17", "close": 3.83795808, "volume": 1008388.0}, {"date": "1993-02-18", "close": 3.81230328, "volume": 704352.0}, {"date": "1993-02-19", "close": 3.8225652, "volume": 346914.0}, {"date": "1993-02-22", "close": 3.82769616, "volume": 368742.0}, {"date": "1993-02-23", "close": 3.84308904, "volume": 868064.0}, {"date": "1993-02-24", "close": 3.86874384, "volume": 590533.0}, {"date": "1993-02-25", "close": 3.83795808, "volume": 512185.0}, {"date": "1993-02-26", "close": 3.92005344, "volume": 2302103.0}, {"date": "1993-03-01", "close": 3.99701784, "volume": 1039572.0}, {"date": "1993-03-02", "close": 4.0021488, "volume": 1000982.0}, {"date": "1993-03-03", "close": 4.0021488, "volume": 355099.0}, {"date": "1993-03-04", "close": 3.99188688, "volume": 410060.0}, {"date": "1993-03-05", "close": 4.0021488, "volume": 296631.0}, {"date": "1993-03-08", "close": 4.00727976, "volume": 336000.0}, {"date": "1993-03-09", "close": 4.01754168, "volume": 833372.0}, {"date": "1993-03-10", "close": 4.0278036, "volume": 746059.0}, {"date": "1993-03-11", "close": 4.10989896, "volume": 879757.0}, {"date": "1993-03-12", "close": 4.1304228, "volume": 337169.0}, {"date": "1993-03-15", "close": 4.0791132, "volume": 1351794.0}, {"date": "1993-03-16", "close": 4.09450608, "volume": 919126.0}, {"date": "1993-03-17", "close": 4.1304228, "volume": 695776.0}, {"date": "1993-03-18", "close": 4.1304228, "volume": 391350.0}, {"date": "1993-03-19", "close": 4.1304228, "volume": 672779.0}, {"date": "1993-03-22", "close": 4.0278036, "volume": 438514.0}, {"date": "1993-03-23", "close": 4.04832744, "volume": 773345.0}, {"date": "1993-03-24", "close": 4.09450608, "volume": 358997.0}, {"date": "1993-03-25", "close": 4.0791132, "volume": 316510.0}, {"date": "1993-03-26", "close": 4.104768, "volume": 1133511.0}, {"date": "1993-03-29", "close": 4.14581568, "volume": 261549.0}, {"date": "1993-03-30", "close": 4.10989896, "volume": 698115.0}, {"date": "1993-03-31", "close": 4.0791132, "volume": 1321000.0}, {"date": "1993-04-01", "close": 4.0791132, "volume": 442023.0}, {"date": "1993-04-02", "close": 4.15094664, "volume": 541809.0}, {"date": "1993-04-05", "close": 4.1817324, "volume": 1438327.0}, {"date": "1993-04-06", "close": 4.15094664, "volume": 1258244.0}, {"date": "1993-04-07", "close": 4.104768, "volume": 507118.0}, {"date": "1993-04-08", "close": 4.09450608, "volume": 696166.0}, {"date": "1993-04-09", "close": 8.18901216, "volume": null}, {"date": "1993-04-12", "close": 8.18901216, "volume": null}, {"date": "1993-04-13", "close": 4.09450608, "volume": 539860.0}, {"date": "1993-04-14", "close": 4.08937512, "volume": 381605.0}, {"date": "1993-04-15", "close": 4.04832744, "volume": 527387.0}, {"date": "1993-04-16", "close": 4.01241072, "volume": 728519.0}, {"date": "1993-04-19", "close": 3.98675592, "volume": 262329.0}, {"date": "1993-04-20", "close": 3.96623208, "volume": 1837863.0}, {"date": "1993-04-21", "close": 3.976494, "volume": 1989491.0}, {"date": "1993-04-22", "close": 3.99188688, "volume": 248686.0}, {"date": "1993-04-23", "close": 3.976494, "volume": 782310.0}, {"date": "1993-04-26", "close": 3.9508392, "volume": 693827.0}, {"date": "1993-04-27", "close": 3.90979152, "volume": 473596.0}, {"date": "1993-04-28", "close": 3.9508392, "volume": 961224.0}, {"date": "1993-04-29", "close": 3.8738748, "volume": 716825.0}, {"date": "1993-04-30", "close": 3.9251844, "volume": 725011.0}, {"date": "1993-05-03", "close": 3.86361288, "volume": 567145.0}, {"date": "1993-05-04", "close": 3.85335096, "volume": 676676.0}, {"date": "1993-05-05", "close": 3.85848192, "volume": 361336.0}, {"date": "1993-05-06", "close": 3.87900576, "volume": 1126495.0}, {"date": "1993-05-07", "close": 3.84822, "volume": 606904.0}, {"date": "1993-05-10", "close": 3.7456008, "volume": 1484712.0}, {"date": "1993-05-11", "close": 3.7969104, "volume": 1691301.0}, {"date": "1993-05-12", "close": 3.719946, "volume": 3027504.0}, {"date": "1993-05-13", "close": 3.66350544, "volume": 2197250.0}, {"date": "1993-05-14", "close": 3.6942912, "volume": 1239534.0}, {"date": "1993-05-17", "close": 3.68402928, "volume": 1040741.0}, {"date": "1993-05-18", "close": 3.68402928, "volume": 716435.0}, {"date": "1993-05-19", "close": 3.71481504, "volume": 960834.0}, {"date": "1993-05-20", "close": 3.68916024, "volume": 656018.0}, {"date": "1993-05-21", "close": 3.68402928, "volume": 548046.0}, {"date": "1993-05-24", "close": 3.63785064, "volume": 448259.0}, {"date": "1993-05-25", "close": 3.6686364, "volume": 366013.0}, {"date": "1993-05-26", "close": 3.65324352, "volume": 1645696.0}, {"date": "1993-05-27", "close": 3.719946, "volume": 1938429.0}, {"date": "1993-05-28", "close": 3.70968408, "volume": 100566.0}, {"date": "1993-05-31", "close": 3.68402928, "volume": 380825.0}, {"date": "1993-06-01", "close": 3.65837448, "volume": 330153.0}, {"date": "1993-06-02", "close": 3.67376736, "volume": 1871774.0}, {"date": "1993-06-03", "close": 3.68402928, "volume": 1536165.0}, {"date": "1993-06-04", "close": 3.6942912, "volume": 655238.0}, {"date": "1993-06-07", "close": 3.68402928, "volume": 1393501.0}, {"date": "1993-06-08", "close": 3.67889832, "volume": 1542012.0}, {"date": "1993-06-09", "close": 3.68402928, "volume": 1704165.0}, {"date": "1993-06-10", "close": 3.6942912, "volume": 790885.0}, {"date": "1993-06-11", "close": 3.70455312, "volume": 662644.0}, {"date": "1993-06-14", "close": 7.3885824, "volume": null}, {"date": "1993-06-15", "close": 3.69942216, "volume": 1607107.0}, {"date": "1993-06-16", "close": 3.70968408, "volume": 2900432.0}, {"date": "1993-06-17", "close": 3.7456008, "volume": 711758.0}, {"date": "1993-06-18", "close": 3.7712556, "volume": 682134.0}, {"date": "1993-06-21", "close": 3.8225652, "volume": 1288258.0}, {"date": "1993-06-22", "close": 3.81743424, "volume": 1225112.0}, {"date": "1993-06-23", "close": 3.78151752, "volume": 857150.0}, {"date": "1993-06-24", "close": 3.78151752, "volume": 757363.0}, {"date": "1993-06-25", "close": 3.76612464, "volume": 1265260.0}, {"date": "1993-06-28", "close": 3.76099368, "volume": 588584.0}, {"date": "1993-06-29", "close": 3.7712556, "volume": 1025149.0}, {"date": "1993-06-30", "close": 3.78664848, "volume": 2171913.0}, {"date": "1993-07-01", "close": 3.7969104, "volume": 466969.0}, {"date": "1993-07-02", "close": 3.8995296, "volume": 1514726.0}, {"date": "1993-07-05", "close": 3.86361288, "volume": 1022031.0}, {"date": "1993-07-06", "close": 3.86361288, "volume": 1135460.0}, {"date": "1993-07-07", "close": 3.84308904, "volume": 777242.0}, {"date": "1993-07-08", "close": 3.84822, "volume": 1254346.0}, {"date": "1993-07-09", "close": 3.86361288, "volume": 721113.0}, {"date": "1993-07-12", "close": 3.85335096, "volume": 972528.0}, {"date": "1993-07-13", "close": 3.85848192, "volume": 633020.0}, {"date": "1993-07-14", "close": 3.8995296, "volume": 643544.0}, {"date": "1993-07-15", "close": 3.95597016, "volume": 1052824.0}, {"date": "1993-07-16", "close": 3.9508392, "volume": 674728.0}, {"date": "1993-07-19", "close": 3.96623208, "volume": 1428193.0}, {"date": "1993-07-20", "close": 4.0278036, "volume": 751906.0}, {"date": "1993-07-21", "close": 4.06885128, "volume": 1523691.0}, {"date": "1993-07-22", "close": 4.104768, "volume": 2151644.0}, {"date": "1993-07-23", "close": 4.09450608, "volume": 251025.0}, {"date": "1993-07-26", "close": 4.09450608, "volume": 1457427.0}, {"date": "1993-07-27", "close": 4.10989896, "volume": 468918.0}, {"date": "1993-07-28", "close": 4.12016088, "volume": 442412.0}, {"date": "1993-07-29", "close": 4.20225624, "volume": 940565.0}, {"date": "1993-07-30", "close": 4.2073872, "volume": 4533655.0}, {"date": "1993-08-02", "close": 4.19712528, "volume": 316120.0}, {"date": "1993-08-03", "close": 4.22278008, "volume": 459563.0}, {"date": "1993-08-04", "close": 4.233042, "volume": 2189844.0}, {"date": "1993-08-05", "close": 4.233042, "volume": 1002541.0}, {"date": "1993-08-06", "close": 4.233042, "volume": 963562.0}, {"date": "1993-08-09", "close": 4.233042, "volume": 4053822.0}, {"date": "1993-08-10", "close": 4.2073872, "volume": 526217.0}, {"date": "1993-08-11", "close": 4.16120856, "volume": 3565804.0}, {"date": "1993-08-12", "close": 4.2073872, "volume": 229976.0}, {"date": "1993-08-13", "close": 4.19199432, "volume": 726570.0}, {"date": "1993-08-16", "close": 4.19712528, "volume": 385113.0}, {"date": "1993-08-17", "close": 4.24843488, "volume": 710588.0}, {"date": "1993-08-18", "close": 4.3100064, "volume": 1545130.0}, {"date": "1993-08-19", "close": 4.34079216, "volume": 1000203.0}, {"date": "1993-08-20", "close": 4.3356612, "volume": 767108.0}, {"date": "1993-08-23", "close": 4.32539928, "volume": 985780.0}, {"date": "1993-08-24", "close": 4.32026832, "volume": 532454.0}, {"date": "1993-08-25", "close": 4.2843516, "volume": 696556.0}, {"date": "1993-08-26", "close": 4.27408968, "volume": 592482.0}, {"date": "1993-08-27", "close": 4.26382776, "volume": 1681167.0}, {"date": "1993-08-30", "close": 4.28948256, "volume": 1396620.0}, {"date": "1993-08-31", "close": 4.3100064, "volume": 693437.0}, {"date": "1993-09-01", "close": 4.3356612, "volume": 1234077.0}, {"date": "1993-09-02", "close": 4.35105408, "volume": 2074076.0}, {"date": "1993-09-03", "close": 4.32026832, "volume": 1276564.0}, {"date": "1993-09-06", "close": 4.32026832, "volume": 1387655.0}, {"date": "1993-09-07", "close": 4.30487544, "volume": 1065688.0}, {"date": "1993-09-08", "close": 4.27408968, "volume": 419804.0}, {"date": "1993-09-09", "close": 4.28948256, "volume": 2152424.0}, {"date": "1993-09-10", "close": 4.37157792, "volume": 1461325.0}, {"date": "1993-09-13", "close": 4.361316, "volume": 633800.0}, {"date": "1993-09-14", "close": 4.34592312, "volume": 1904127.0}, {"date": "1993-09-15", "close": 4.33053024, "volume": 782310.0}, {"date": "1993-09-16", "close": 4.3356612, "volume": 1099599.0}, {"date": "1993-09-17", "close": 4.32026832, "volume": 769836.0}, {"date": "1993-09-20", "close": 4.2843516, "volume": 488797.0}, {"date": "1993-09-21", "close": 4.33053024, "volume": 1086346.0}, {"date": "1993-09-22", "close": 4.2843516, "volume": 2111496.0}, {"date": "1993-09-23", "close": 4.2843516, "volume": 1106616.0}, {"date": "1993-09-24", "close": 4.42801848, "volume": 4680995.0}, {"date": "1993-09-27", "close": 4.40749464, "volume": 1878791.0}, {"date": "1993-09-28", "close": 4.3869708, "volume": 3803187.0}, {"date": "1993-09-29", "close": 4.39723272, "volume": 1183404.0}, {"date": "1993-09-30", "close": 4.41775656, "volume": 2008591.0}, {"date": "1993-10-01", "close": 4.40236368, "volume": 881317.0}, {"date": "1993-10-04", "close": 4.41775656, "volume": 4989320.0}, {"date": "1993-10-05", "close": 4.48959, "volume": 773345.0}, {"date": "1993-10-06", "close": 4.58194728, "volume": 1309307.0}, {"date": "1993-10-07", "close": 4.5152448, "volume": 7451627.0}, {"date": "1993-10-08", "close": 4.53063768, "volume": 298580.0}, {"date": "1993-10-11", "close": 4.5922092, "volume": 1365047.0}, {"date": "1993-10-12", "close": 4.60760208, "volume": 723841.0}, {"date": "1993-10-13", "close": 4.61273304, "volume": 633020.0}, {"date": "1993-10-14", "close": 4.58707824, "volume": 2091227.0}, {"date": "1993-10-15", "close": 4.62299496, "volume": 3036079.0}, {"date": "1993-10-18", "close": 4.68456648, "volume": 2348878.0}, {"date": "1993-10-19", "close": 4.71535224, "volume": 3361944.0}, {"date": "1993-10-20", "close": 4.7204832, "volume": 2619003.0}, {"date": "1993-10-21", "close": 4.73587608, "volume": 3567753.0}, {"date": "1993-10-22", "close": 4.7717928, "volume": 1083228.0}, {"date": "1993-10-25", "close": 4.76666184, "volume": 1160017.0}, {"date": "1993-10-26", "close": 4.76153088, "volume": 456445.0}, {"date": "1993-10-27", "close": 4.78718568, "volume": 877419.0}, {"date": "1993-10-28", "close": 4.83849528, "volume": 417856.0}, {"date": "1993-10-29", "close": 4.83849528, "volume": 1549028.0}, {"date": "1993-11-01", "close": 4.9000668, "volume": 1147933.0}, {"date": "1993-11-02", "close": 4.92059064, "volume": 877808.0}, {"date": "1993-11-03", "close": 4.85388816, "volume": 11283658.0}, {"date": "1993-11-04", "close": 4.86415008, "volume": 755024.0}, {"date": "1993-11-05", "close": 4.84362624, "volume": 535572.0}, {"date": "1993-11-08", "close": 4.83336432, "volume": 312222.0}, {"date": "1993-11-09", "close": 4.8231024, "volume": 701233.0}, {"date": "1993-11-10", "close": 4.72561416, "volume": 1298782.0}, {"date": "1993-11-11", "close": 4.71535224, "volume": 174626.0}, {"date": "1993-11-12", "close": 4.67943552, "volume": 1538114.0}, {"date": "1993-11-15", "close": 4.6948284, "volume": 1585668.0}, {"date": "1993-11-16", "close": 4.67943552, "volume": 654069.0}, {"date": "1993-11-17", "close": 4.70509032, "volume": 2380451.0}, {"date": "1993-11-18", "close": 4.71022128, "volume": 976815.0}, {"date": "1993-11-19", "close": 4.71535224, "volume": 1796935.0}, {"date": "1993-11-22", "close": 4.6691736, "volume": 1609835.0}, {"date": "1993-11-23", "close": 4.5665544, "volume": 911330.0}, {"date": "1993-11-24", "close": 4.58707824, "volume": 680574.0}, {"date": "1993-11-25", "close": 4.58194728, "volume": 1129223.0}, {"date": "1993-11-26", "close": 4.5408996, "volume": 1160407.0}, {"date": "1993-11-29", "close": 4.4126256, "volume": 266617.0}, {"date": "1993-11-30", "close": 4.47932808, "volume": 1737687.0}, {"date": "1993-12-01", "close": 4.45880424, "volume": 484510.0}, {"date": "1993-12-02", "close": 4.48959, "volume": 3473424.0}, {"date": "1993-12-03", "close": 4.47419712, "volume": 401095.0}, {"date": "1993-12-06", "close": 4.48959, "volume": 1638680.0}, {"date": "1993-12-07", "close": 4.5152448, "volume": 1900229.0}, {"date": "1993-12-08", "close": 4.58194728, "volume": 1094142.0}, {"date": "1993-12-09", "close": 4.5665544, "volume": 806477.0}, {"date": "1993-12-10", "close": 4.5665544, "volume": 861047.0}, {"date": "1993-12-13", "close": 4.52550672, "volume": 970189.0}, {"date": "1993-12-14", "close": 4.4639352, "volume": 368352.0}, {"date": "1993-12-15", "close": 4.35105408, "volume": 898467.0}, {"date": "1993-12-16", "close": 4.32539928, "volume": 700064.0}, {"date": "1993-12-17", "close": 4.33053024, "volume": 1077771.0}, {"date": "1993-12-20", "close": 4.32539928, "volume": 380825.0}, {"date": "1993-12-21", "close": 4.2843516, "volume": 1601260.0}, {"date": "1993-12-22", "close": 4.22791104, "volume": 576111.0}, {"date": "1993-12-23", "close": 4.26895872, "volume": 861047.0}, {"date": "1993-12-24", "close": 4.3100064, "volume": 512185.0}, {"date": "1993-12-27", "close": 8.6200128, "volume": null}, {"date": "1993-12-28", "close": 8.6200128, "volume": null}, {"date": "1993-12-29", "close": 4.3356612, "volume": 817391.0}, {"date": "1993-12-30", "close": 4.46906616, "volume": 641985.0}, {"date": "1993-12-31", "close": 4.5408996, "volume": 452157.0}, {"date": "1994-01-03", "close": 9.11258496, "volume": null}, {"date": "1994-01-04", "close": 4.5922092, "volume": 558180.0}, {"date": "1994-01-05", "close": 4.57168536, "volume": 1085177.0}, {"date": "1994-01-06", "close": 4.6435188, "volume": 459563.0}, {"date": "1994-01-07", "close": 4.5665544, "volume": 710978.0}, {"date": "1994-01-10", "close": 4.617864, "volume": 827525.0}, {"date": "1994-01-11", "close": 4.7204832, "volume": 551554.0}, {"date": "1994-01-12", "close": 4.617864, "volume": 863386.0}, {"date": "1994-01-13", "close": 4.57168536, "volume": 580788.0}, {"date": "1994-01-14", "close": 4.617864, "volume": 1452750.0}, {"date": "1994-01-17", "close": 4.60760208, "volume": 544537.0}, {"date": "1994-01-18", "close": 4.6691736, "volume": 882096.0}, {"date": "1994-01-19", "close": 4.6691736, "volume": 1005270.0}, {"date": "1994-01-20", "close": 4.7717928, "volume": 604565.0}, {"date": "1994-01-21", "close": 4.746138, "volume": 2499337.0}, {"date": "1994-01-24", "close": 4.6691736, "volume": 907433.0}, {"date": "1994-01-25", "close": 4.6435188, "volume": 524268.0}, {"date": "1994-01-26", "close": 9.2870376, "volume": null}, {"date": "1994-01-27", "close": 4.66404264, "volume": 687980.0}, {"date": "1994-01-28", "close": 4.6948284, "volume": 1333474.0}, {"date": "1994-01-31", "close": 4.76666184, "volume": 1579042.0}, {"date": "1994-02-01", "close": 4.7717928, "volume": 2075245.0}, {"date": "1994-02-02", "close": 4.69995936, "volume": 946412.0}, {"date": "1994-02-03", "close": 4.76153088, "volume": 3045044.0}, {"date": "1994-02-04", "close": 4.7717928, "volume": 1449631.0}, {"date": "1994-02-07", "close": 4.7204832, "volume": 293902.0}, {"date": "1994-02-08", "close": 4.7204832, "volume": 1194318.0}, {"date": "1994-02-09", "close": 4.70509032, "volume": 769057.0}, {"date": "1994-02-10", "close": 4.6435188, "volume": 470087.0}, {"date": "1994-02-11", "close": 4.6435188, "volume": 857929.0}, {"date": "1994-02-14", "close": 4.6435188, "volume": 178914.0}, {"date": "1994-02-15", "close": 4.60247112, "volume": 2026911.0}, {"date": "1994-02-16", "close": 4.60760208, "volume": 314171.0}, {"date": "1994-02-17", "close": 4.5922092, "volume": 1049316.0}, {"date": "1994-02-18", "close": 4.55116152, "volume": 704741.0}, {"date": "1994-02-21", "close": 4.48445904, "volume": 1616851.0}, {"date": "1994-02-22", "close": 4.5152448, "volume": 1817204.0}, {"date": "1994-02-23", "close": 4.48445904, "volume": 394858.0}, {"date": "1994-02-24", "close": 4.44341136, "volume": 297410.0}, {"date": "1994-02-25", "close": 4.4126256, "volume": 7217753.0}, {"date": "1994-02-28", "close": 4.47419712, "volume": 594820.0}, {"date": "1994-03-01", "close": 4.53576864, "volume": 1668304.0}, {"date": "1994-03-02", "close": 4.4639352, "volume": 907822.0}, {"date": "1994-03-03", "close": 4.4382804, "volume": 307545.0}, {"date": "1994-03-04", "close": 4.41775656, "volume": 976425.0}, {"date": "1994-03-07", "close": 4.48959, "volume": 626394.0}, {"date": "1994-03-08", "close": 4.63325688, "volume": 1160017.0}, {"date": "1994-03-09", "close": 4.5665544, "volume": 772175.0}, {"date": "1994-03-10", "close": 4.57681632, "volume": 571043.0}, {"date": "1994-03-11", "close": 4.57168536, "volume": 3314000.0}, {"date": "1994-03-14", "close": 4.60760208, "volume": 780361.0}, {"date": "1994-03-15", "close": 4.61273304, "volume": 1974289.0}, {"date": "1994-03-16", "close": 4.5922092, "volume": 2157881.0}, {"date": "1994-03-17", "close": 4.5922092, "volume": 781920.0}, {"date": "1994-03-18", "close": 4.59734016, "volume": 2525843.0}, {"date": "1994-03-21", "close": 4.56142344, "volume": 289225.0}, {"date": "1994-03-22", "close": 4.5665544, "volume": 988899.0}, {"date": "1994-03-23", "close": 4.6948284, "volume": 8748071.0}, {"date": "1994-03-24", "close": 4.57168536, "volume": 1407924.0}, {"date": "1994-03-25", "close": 4.53576864, "volume": 496593.0}, {"date": "1994-03-28", "close": 4.48959, "volume": 1432091.0}, {"date": "1994-03-29", "close": 4.42801848, "volume": 1605937.0}, {"date": "1994-03-30", "close": 4.4126256, "volume": 1217316.0}, {"date": "1994-03-31", "close": 4.36644696, "volume": 659526.0}, {"date": "1994-04-01", "close": 8.73289392, "volume": null}, {"date": "1994-04-04", "close": 8.73289392, "volume": null}, {"date": "1994-04-05", "close": 4.3356612, "volume": 3667930.0}, {"date": "1994-04-06", "close": 4.4639352, "volume": 3370130.0}, {"date": "1994-04-07", "close": 4.4639352, "volume": 780751.0}, {"date": "1994-04-08", "close": 4.4639352, "volume": 663813.0}, {"date": "1994-04-11", "close": 4.44854232, "volume": 205420.0}, {"date": "1994-04-12", "close": 4.4639352, "volume": 1863199.0}, {"date": "1994-04-13", "close": 4.5665544, "volume": 1063739.0}, {"date": "1994-04-14", "close": 4.48959, "volume": 303647.0}, {"date": "1994-04-15", "close": 4.40749464, "volume": 2369537.0}, {"date": "1994-04-18", "close": 4.4126256, "volume": 1181455.0}, {"date": "1994-04-19", "close": 4.40236368, "volume": 1288258.0}, {"date": "1994-04-20", "close": 4.39210176, "volume": 3324914.0}, {"date": "1994-04-21", "close": 4.4126256, "volume": 439684.0}, {"date": "1994-04-22", "close": 4.39723272, "volume": 292343.0}, {"date": "1994-04-25", "close": 8.79446544, "volume": null}, {"date": "1994-04-26", "close": 4.43314944, "volume": 1040741.0}, {"date": "1994-04-27", "close": 4.42801848, "volume": 1438717.0}, {"date": "1994-04-28", "close": 4.4126256, "volume": 383944.0}, {"date": "1994-04-29", "close": 4.38183984, "volume": 4327455.0}, {"date": "1994-05-02", "close": 4.34079216, "volume": 519201.0}, {"date": "1994-05-03", "close": 4.361316, "volume": 362505.0}, {"date": "1994-05-04", "close": 4.361316, "volume": 1839812.0}, {"date": "1994-05-05", "close": 4.34592312, "volume": 3397805.0}, {"date": "1994-05-06", "close": 4.3356612, "volume": 707470.0}, {"date": "1994-05-09", "close": 4.29974448, "volume": 877808.0}, {"date": "1994-05-10", "close": 4.31513736, "volume": 981493.0}, {"date": "1994-05-11", "close": 4.361316, "volume": 1587227.0}, {"date": "1994-05-12", "close": 4.2843516, "volume": 1030606.0}, {"date": "1994-05-13", "close": 4.3356612, "volume": 1500694.0}, {"date": "1994-05-16", "close": 4.31513736, "volume": 799071.0}, {"date": "1994-05-17", "close": 4.361316, "volume": 2068619.0}, {"date": "1994-05-18", "close": 4.3869708, "volume": 1258634.0}, {"date": "1994-05-19", "close": 4.361316, "volume": 1023200.0}, {"date": "1994-05-20", "close": 4.32026832, "volume": 525828.0}, {"date": "1994-05-23", "close": 4.35618504, "volume": 1268379.0}, {"date": "1994-05-24", "close": 4.3100064, "volume": 1638290.0}, {"date": "1994-05-25", "close": 4.28948256, "volume": 1111293.0}, {"date": "1994-05-26", "close": 4.27922064, "volume": 1718197.0}, {"date": "1994-05-27", "close": 4.2586968, "volume": 1444174.0}, {"date": "1994-05-30", "close": 4.27408968, "volume": 242840.0}, {"date": "1994-05-31", "close": 4.233042, "volume": 507507.0}, {"date": "1994-06-01", "close": 4.2073872, "volume": 1126885.0}, {"date": "1994-06-02", "close": 4.21251816, "volume": 1559552.0}, {"date": "1994-06-03", "close": 4.21764912, "volume": 412009.0}, {"date": "1994-06-06", "close": 4.2073872, "volume": 735145.0}, {"date": "1994-06-07", "close": 4.18686336, "volume": 1685844.0}, {"date": "1994-06-08", "close": 4.20225624, "volume": 1531097.0}, {"date": "1994-06-09", "close": 4.20225624, "volume": 1938818.0}, {"date": "1994-06-10", "close": 4.1560776, "volume": 971748.0}, {"date": "1994-06-13", "close": 8.3121552, "volume": null}, {"date": "1994-06-14", "close": 4.2073872, "volume": 429939.0}, {"date": "1994-06-15", "close": 4.20225624, "volume": 272464.0}, {"date": "1994-06-16", "close": 4.19199432, "volume": 420974.0}, {"date": "1994-06-17", "close": 4.20225624, "volume": 1406365.0}, {"date": "1994-06-20", "close": 4.15094664, "volume": 486069.0}, {"date": "1994-06-21", "close": 4.104768, "volume": 1958308.0}, {"date": "1994-06-22", "close": 4.104768, "volume": 2253769.0}, {"date": "1994-06-23", "close": 4.09963704, "volume": 1602429.0}, {"date": "1994-06-24", "close": 4.104768, "volume": 1771209.0}, {"date": "1994-06-27", "close": 4.04832744, "volume": 1060230.0}, {"date": "1994-06-28", "close": 4.13555376, "volume": 928091.0}, {"date": "1994-06-29", "close": 4.16633952, "volume": 746449.0}, {"date": "1994-06-30", "close": 4.17147048, "volume": 1766531.0}, {"date": "1994-07-01", "close": 4.0791132, "volume": 831423.0}, {"date": "1994-07-04", "close": 4.10989896, "volume": 824407.0}, {"date": "1994-07-05", "close": 4.10989896, "volume": 926532.0}, {"date": "1994-07-06", "close": 4.14068472, "volume": 1045029.0}, {"date": "1994-07-07", "close": 4.104768, "volume": 616259.0}, {"date": "1994-07-08", "close": 4.09963704, "volume": 911720.0}, {"date": "1994-07-11", "close": 4.10989896, "volume": 177355.0}, {"date": "1994-07-12", "close": 4.104768, "volume": 374199.0}, {"date": "1994-07-13", "close": 4.05858936, "volume": 978374.0}, {"date": "1994-07-14", "close": 4.09450608, "volume": 1075822.0}, {"date": "1994-07-15", "close": 4.233042, "volume": 1197047.0}, {"date": "1994-07-18", "close": 4.23817296, "volume": 921855.0}, {"date": "1994-07-19", "close": 4.2843516, "volume": 1335033.0}, {"date": "1994-07-20", "close": 4.2843516, "volume": 756194.0}, {"date": "1994-07-21", "close": 4.28948256, "volume": 572602.0}, {"date": "1994-07-22", "close": 4.3100064, "volume": 571433.0}, {"date": "1994-07-25", "close": 4.29974448, "volume": 953038.0}, {"date": "1994-07-26", "close": 4.3100064, "volume": 924583.0}, {"date": "1994-07-27", "close": 4.26382776, "volume": 1218875.0}, {"date": "1994-07-28", "close": 4.2586968, "volume": 389791.0}, {"date": "1994-07-29", "close": 4.2843516, "volume": 458004.0}, {"date": "1994-08-01", "close": 4.361316, "volume": 1598141.0}, {"date": "1994-08-02", "close": 4.4639352, "volume": 3309712.0}, {"date": "1994-08-03", "close": 4.44854232, "volume": 788157.0}, {"date": "1994-08-04", "close": 4.4639352, "volume": 426431.0}, {"date": "1994-08-05", "close": 4.45367328, "volume": 542978.0}, {"date": "1994-08-08", "close": 4.4126256, "volume": 594041.0}, {"date": "1994-08-09", "close": 4.47419712, "volume": 1275395.0}, {"date": "1994-08-10", "close": 4.46906616, "volume": 1584109.0}, {"date": "1994-08-11", "close": 4.42801848, "volume": 1001372.0}, {"date": "1994-08-12", "close": 4.4382804, "volume": 454886.0}, {"date": "1994-08-15", "close": 4.4382804, "volume": 681354.0}, {"date": "1994-08-16", "close": 4.4382804, "volume": 476324.0}, {"date": "1994-08-17", "close": 4.48959, "volume": 1568907.0}, {"date": "1994-08-18", "close": 4.53576864, "volume": 699284.0}, {"date": "1994-08-19", "close": 4.52550672, "volume": 891841.0}, {"date": "1994-08-22", "close": 4.52550672, "volume": 653679.0}, {"date": "1994-08-23", "close": 4.5152448, "volume": 756584.0}, {"date": "1994-08-24", "close": 4.5152448, "volume": 627563.0}, {"date": "1994-08-25", "close": 4.5152448, "volume": 1599701.0}, {"date": "1994-08-26", "close": 4.4639352, "volume": 4431140.0}, {"date": "1994-08-29", "close": 4.51011384, "volume": 1215367.0}, {"date": "1994-08-30", "close": 4.51011384, "volume": 721502.0}, {"date": "1994-08-31", "close": 4.44341136, "volume": 770616.0}, {"date": "1994-09-01", "close": 4.45367328, "volume": 702403.0}, {"date": "1994-09-02", "close": 4.48445904, "volume": 695776.0}, {"date": "1994-09-05", "close": 4.52550672, "volume": 432278.0}, {"date": "1994-09-06", "close": 4.53063768, "volume": 724621.0}, {"date": "1994-09-07", "close": 4.5152448, "volume": 322357.0}, {"date": "1994-09-08", "close": 4.49985192, "volume": 989289.0}, {"date": "1994-09-09", "close": 4.45880424, "volume": 913279.0}, {"date": "1994-09-12", "close": 4.39723272, "volume": 881317.0}, {"date": "1994-09-13", "close": 4.361316, "volume": 786597.0}, {"date": "1994-09-14", "close": 4.361316, "volume": 4663845.0}, {"date": "1994-09-15", "close": 4.35618504, "volume": 606124.0}, {"date": "1994-09-16", "close": 4.35105408, "volume": 2348878.0}, {"date": "1994-09-19", "close": 4.3356612, "volume": 3363503.0}, {"date": "1994-09-20", "close": 4.35618504, "volume": 1676100.0}, {"date": "1994-09-21", "close": 4.32539928, "volume": 1064908.0}, {"date": "1994-09-22", "close": 4.32026832, "volume": 955377.0}, {"date": "1994-09-23", "close": 4.33053024, "volume": 915228.0}, {"date": "1994-09-26", "close": 4.3869708, "volume": 305206.0}, {"date": "1994-09-27", "close": 4.32539928, "volume": 1184184.0}, {"date": "1994-09-28", "close": 4.32539928, "volume": 1150662.0}, {"date": "1994-09-29", "close": 4.42288752, "volume": 2760497.0}, {"date": "1994-09-30", "close": 4.361316, "volume": 807256.0}, {"date": "1994-10-03", "close": 4.37670888, "volume": 178914.0}, {"date": "1994-10-04", "close": 4.37157792, "volume": 4158676.0}, {"date": "1994-10-05", "close": 4.27408968, "volume": 1520573.0}, {"date": "1994-10-06", "close": 4.24843488, "volume": 575331.0}, {"date": "1994-10-07", "close": 4.20225624, "volume": 1300341.0}, {"date": "1994-10-10", "close": 4.21251816, "volume": 971748.0}, {"date": "1994-10-11", "close": 4.25356584, "volume": 1076212.0}, {"date": "1994-10-12", "close": 4.233042, "volume": 1144035.0}, {"date": "1994-10-13", "close": 4.18686336, "volume": 1012676.0}, {"date": "1994-10-14", "close": 4.22278008, "volume": 2242465.0}, {"date": "1994-10-17", "close": 4.21251816, "volume": 805697.0}, {"date": "1994-10-18", "close": 4.18686336, "volume": 2254939.0}, {"date": "1994-10-19", "close": 4.20225624, "volume": 1176778.0}, {"date": "1994-10-20", "close": 4.2073872, "volume": 2558975.0}, {"date": "1994-10-21", "close": 4.22278008, "volume": 698895.0}, {"date": "1994-10-24", "close": 4.2586968, "volume": 407721.0}, {"date": "1994-10-25", "close": 4.22278008, "volume": 555062.0}, {"date": "1994-10-26", "close": 4.22278008, "volume": 435786.0}, {"date": "1994-10-27", "close": 4.21251816, "volume": 871182.0}, {"date": "1994-10-28", "close": 4.21764912, "volume": 440074.0}, {"date": "1994-10-31", "close": 4.2586968, "volume": 322747.0}, {"date": "1994-11-01", "close": 4.22791104, "volume": 195285.0}, {"date": "1994-11-02", "close": 4.21764912, "volume": 795563.0}, {"date": "1994-11-03", "close": 4.21251816, "volume": 1406754.0}, {"date": "1994-11-04", "close": 4.22791104, "volume": 217113.0}, {"date": "1994-11-07", "close": 4.21764912, "volume": 531674.0}, {"date": "1994-11-08", "close": 4.22278008, "volume": 162932.0}, {"date": "1994-11-09", "close": 4.23817296, "volume": 1186523.0}, {"date": "1994-11-10", "close": 4.24330392, "volume": 371081.0}, {"date": "1994-11-11", "close": 4.233042, "volume": 2292359.0}, {"date": "1994-11-14", "close": 4.25356584, "volume": 373809.0}, {"date": "1994-11-15", "close": 4.26895872, "volume": 618208.0}, {"date": "1994-11-16", "close": 4.23817296, "volume": 397586.0}, {"date": "1994-11-17", "close": 4.22278008, "volume": 2085380.0}, {"date": "1994-11-18", "close": 4.24843488, "volume": 1606717.0}, {"date": "1994-11-21", "close": 4.23817296, "volume": 1200165.0}, {"date": "1994-11-22", "close": 4.20225624, "volume": 870013.0}, {"date": "1994-11-23", "close": 4.1560776, "volume": 3798899.0}, {"date": "1994-11-24", "close": 4.19199432, "volume": 2009371.0}, {"date": "1994-11-25", "close": 4.1817324, "volume": 1185743.0}, {"date": "1994-11-28", "close": 4.1304228, "volume": 259601.0}, {"date": "1994-11-29", "close": 4.104768, "volume": 1695979.0}, {"date": "1994-11-30", "close": 4.0791132, "volume": 2399941.0}, {"date": "1994-12-01", "close": 4.0791132, "volume": 2958511.0}, {"date": "1994-12-02", "close": 4.0791132, "volume": 727349.0}, {"date": "1994-12-05", "close": 4.0791132, "volume": 448259.0}, {"date": "1994-12-06", "close": 4.04319648, "volume": 2184387.0}, {"date": "1994-12-07", "close": 4.0021488, "volume": 1132731.0}, {"date": "1994-12-08", "close": 4.01241072, "volume": 336000.0}, {"date": "1994-12-09", "close": 4.01754168, "volume": 238162.0}, {"date": "1994-12-12", "close": 3.99188688, "volume": 894180.0}, {"date": "1994-12-13", "close": 3.976494, "volume": 1881909.0}, {"date": "1994-12-14", "close": 3.97136304, "volume": 1470680.0}, {"date": "1994-12-15", "close": 4.03293456, "volume": 1988322.0}, {"date": "1994-12-16", "close": 4.01754168, "volume": 1619970.0}, {"date": "1994-12-19", "close": 4.03293456, "volume": 937057.0}, {"date": "1994-12-20", "close": 4.01754168, "volume": 2553128.0}, {"date": "1994-12-21", "close": 4.04319648, "volume": 1388434.0}, {"date": "1994-12-22", "close": 4.01754168, "volume": 273243.0}, {"date": "1994-12-23", "close": 4.03806552, "volume": 98617.0}, {"date": "1994-12-26", "close": 8.07613104, "volume": null}, {"date": "1994-12-27", "close": 8.07613104, "volume": null}, {"date": "1994-12-28", "close": 4.104768, "volume": 195285.0}, {"date": "1994-12-29", "close": 4.10989896, "volume": 495034.0}, {"date": "1994-12-30", "close": 4.09450608, "volume": 96668.0}, {"date": "1995-01-02", "close": 8.18901216, "volume": null}, {"date": "1995-01-03", "close": 4.03806552, "volume": 278700.0}, {"date": "1995-01-04", "close": 3.99701784, "volume": 300529.0}, {"date": "1995-01-05", "close": 3.98675592, "volume": 269345.0}, {"date": "1995-01-06", "close": 4.0534584, "volume": 436955.0}, {"date": "1995-01-09", "close": 4.04319648, "volume": 725011.0}, {"date": "1995-01-10", "close": 4.0534584, "volume": 502050.0}, {"date": "1995-01-11", "close": 4.0534584, "volume": 3202130.0}, {"date": "1995-01-12", "close": 4.0278036, "volume": 590923.0}, {"date": "1995-01-13", "close": 4.01241072, "volume": 359777.0}, {"date": "1995-01-16", "close": 4.0021488, "volume": 843507.0}, {"date": "1995-01-17", "close": 4.08937512, "volume": 229976.0}, {"date": "1995-01-18", "close": 4.09963704, "volume": 6125949.0}, {"date": "1995-01-19", "close": 4.0534584, "volume": 339508.0}, {"date": "1995-01-20", "close": 4.03806552, "volume": 332491.0}, {"date": "1995-01-23", "close": 4.01241072, "volume": 275192.0}, {"date": "1995-01-24", "close": 3.976494, "volume": 1023200.0}, {"date": "1995-01-25", "close": 3.97136304, "volume": 1128054.0}, {"date": "1995-01-26", "close": 7.94272608, "volume": null}, {"date": "1995-01-27", "close": 3.98162496, "volume": 309494.0}, {"date": "1995-01-30", "close": 3.98162496, "volume": 316510.0}, {"date": "1995-01-31", "close": 3.97136304, "volume": 309104.0}, {"date": "1995-02-01", "close": 3.97136304, "volume": 616259.0}, {"date": "1995-02-02", "close": 4.0021488, "volume": 1777835.0}, {"date": "1995-02-03", "close": 4.02267264, "volume": 984611.0}, {"date": "1995-02-06", "close": 4.1304228, "volume": 1773157.0}, {"date": "1995-02-07", "close": 4.14581568, "volume": 1531877.0}, {"date": "1995-02-08", "close": 4.1817324, "volume": 1492898.0}, {"date": "1995-02-09", "close": 4.20225624, "volume": 1370894.0}, {"date": "1995-02-10", "close": 4.19712528, "volume": 1790698.0}, {"date": "1995-02-13", "close": 4.2073872, "volume": 1376740.0}, {"date": "1995-02-14", "close": 4.22791104, "volume": 715656.0}, {"date": "1995-02-15", "close": 4.29461352, "volume": 2535978.0}, {"date": "1995-02-16", "close": 4.32539928, "volume": 3118325.0}, {"date": "1995-02-17", "close": 4.34592312, "volume": 3357266.0}, {"date": "1995-02-20", "close": 4.35105408, "volume": 3722110.0}, {"date": "1995-02-21", "close": 4.35618504, "volume": 1830067.0}, {"date": "1995-02-22", "close": 4.37670888, "volume": 4676708.0}, {"date": "1995-02-23", "close": 4.361316, "volume": 1186133.0}, {"date": "1995-02-24", "close": 4.33053024, "volume": 2808831.0}, {"date": "1995-02-27", "close": 4.3100064, "volume": 711368.0}, {"date": "1995-02-28", "close": 4.361316, "volume": 906653.0}, {"date": "1995-03-01", "close": 4.361316, "volume": 319628.0}, {"date": "1995-03-02", "close": 4.35105408, "volume": 375758.0}, {"date": "1995-03-03", "close": 4.3100064, "volume": 1570466.0}, {"date": "1995-03-06", "close": 4.2586968, "volume": 1173270.0}, {"date": "1995-03-07", "close": 4.17147048, "volume": 4429970.0}, {"date": "1995-03-08", "close": 4.0278036, "volume": 8216396.0}, {"date": "1995-03-09", "close": 4.05858936, "volume": 11371751.0}, {"date": "1995-03-10", "close": 4.0791132, "volume": 4470508.0}, {"date": "1995-03-13", "close": 4.15094664, "volume": 1897501.0}, {"date": "1995-03-14", "close": 4.1304228, "volume": 1872944.0}, {"date": "1995-03-15", "close": 4.1560776, "volume": 1913872.0}, {"date": "1995-03-16", "close": 4.1304228, "volume": 1264091.0}, {"date": "1995-03-17", "close": 4.19199432, "volume": 1620749.0}, {"date": "1995-03-20", "close": 4.1560776, "volume": 934718.0}, {"date": "1995-03-21", "close": 4.21251816, "volume": 971358.0}, {"date": "1995-03-22", "close": 4.2586968, "volume": 845846.0}, {"date": "1995-03-23", "close": 4.1560776, "volume": 4147372.0}, {"date": "1995-03-24", "close": 4.12016088, "volume": 3570872.0}, {"date": "1995-03-27", "close": 4.1304228, "volume": 764379.0}, {"date": "1995-03-28", "close": 4.1304228, "volume": 304426.0}, {"date": "1995-03-29", "close": 4.1304228, "volume": 2393704.0}, {"date": "1995-03-30", "close": 4.1560776, "volume": 2852877.0}, {"date": "1995-03-31", "close": 4.26382776, "volume": 1895942.0}, {"date": "1995-04-03", "close": 4.233042, "volume": 494254.0}, {"date": "1995-04-04", "close": 4.3100064, "volume": 2227264.0}, {"date": "1995-04-05", "close": 4.37670888, "volume": 2556247.0}, {"date": "1995-04-06", "close": 4.34079216, "volume": 947971.0}, {"date": "1995-04-07", "close": 4.3100064, "volume": 702403.0}, {"date": "1995-04-10", "close": 4.233042, "volume": 671219.0}, {"date": "1995-04-11", "close": 4.24843488, "volume": 648612.0}, {"date": "1995-04-12", "close": 4.3100064, "volume": 1027488.0}, {"date": "1995-04-13", "close": 4.39210176, "volume": 1446903.0}, {"date": "1995-04-14", "close": 8.78420352, "volume": null}, {"date": "1995-04-17", "close": 8.78420352, "volume": null}, {"date": "1995-04-18", "close": 4.43314944, "volume": 989289.0}, {"date": "1995-04-19", "close": 4.43314944, "volume": 1427413.0}, {"date": "1995-04-20", "close": 4.44341136, "volume": 1027878.0}, {"date": "1995-04-21", "close": 4.40749464, "volume": 1416889.0}, {"date": "1995-04-24", "close": 4.4126256, "volume": 1306968.0}, {"date": "1995-04-25", "close": 8.8252512, "volume": null}, {"date": "1995-04-26", "close": 4.44854232, "volume": 1343218.0}, {"date": "1995-04-27", "close": 4.46906616, "volume": 3471865.0}, {"date": "1995-04-28", "close": 4.50498288, "volume": 1921668.0}, {"date": "1995-05-01", "close": 4.44341136, "volume": 519981.0}, {"date": "1995-05-02", "close": 4.4639352, "volume": 1723264.0}, {"date": "1995-05-03", "close": 4.48959, "volume": 1284360.0}, {"date": "1995-05-04", "close": 4.5408996, "volume": 933548.0}, {"date": "1995-05-05", "close": 4.58194728, "volume": 2535198.0}, {"date": "1995-05-08", "close": 4.58194728, "volume": 1804730.0}, {"date": "1995-05-09", "close": 4.5665544, "volume": 549995.0}, {"date": "1995-05-10", "close": 4.58194728, "volume": 1193929.0}, {"date": "1995-05-11", "close": 4.58194728, "volume": 1149103.0}, {"date": "1995-05-12", "close": 4.58707824, "volume": 1414550.0}, {"date": "1995-05-15", "close": 4.65378072, "volume": 734365.0}, {"date": "1995-05-16", "close": 4.66404264, "volume": 1541622.0}, {"date": "1995-05-17", "close": 4.64864976, "volume": 1944276.0}, {"date": "1995-05-18", "close": 4.62299496, "volume": 1045418.0}, {"date": "1995-05-19", "close": 4.65891168, "volume": 2548451.0}, {"date": "1995-05-22", "close": 4.63325688, "volume": 290394.0}, {"date": "1995-05-23", "close": 4.66404264, "volume": 1865928.0}, {"date": "1995-05-24", "close": 4.70509032, "volume": 1475747.0}, {"date": "1995-05-25", "close": 4.73587608, "volume": 1598141.0}, {"date": "1995-05-26", "close": 4.65378072, "volume": 6492352.0}, {"date": "1995-05-29", "close": 4.69995936, "volume": 428380.0}, {"date": "1995-05-30", "close": 4.6948284, "volume": 525438.0}, {"date": "1995-05-31", "close": 4.6691736, "volume": 746059.0}, {"date": "1995-06-01", "close": 4.66404264, "volume": 1115581.0}, {"date": "1995-06-02", "close": 4.63325688, "volume": 475545.0}, {"date": "1995-06-05", "close": 4.62812592, "volume": 181642.0}, {"date": "1995-06-06", "close": 4.6691736, "volume": 1340100.0}, {"date": "1995-06-07", "close": 4.6691736, "volume": 250246.0}, {"date": "1995-06-08", "close": 4.65891168, "volume": 1100379.0}, {"date": "1995-06-09", "close": 4.68456648, "volume": 1191200.0}, {"date": "1995-06-12", "close": 9.36913296, "volume": null}, {"date": "1995-06-13", "close": 4.67943552, "volume": 502830.0}, {"date": "1995-06-14", "close": 4.67430456, "volume": 1305799.0}, {"date": "1995-06-15", "close": 4.6691736, "volume": 1157678.0}, {"date": "1995-06-16", "close": 4.68456648, "volume": 1052045.0}, {"date": "1995-06-19", "close": 4.67943552, "volume": 762430.0}, {"date": "1995-06-20", "close": 4.65891168, "volume": 763990.0}, {"date": "1995-06-21", "close": 4.68456648, "volume": 487238.0}, {"date": "1995-06-22", "close": 4.6948284, "volume": 456445.0}, {"date": "1995-06-23", "close": 4.8231024, "volume": 1412991.0}, {"date": "1995-06-26", "close": 4.78205472, "volume": 1640629.0}, {"date": "1995-06-27", "close": 4.7717928, "volume": 1004101.0}, {"date": "1995-06-28", "close": 4.74100704, "volume": 2537147.0}, {"date": "1995-06-29", "close": 4.71535224, "volume": 982662.0}, {"date": "1995-06-30", "close": 4.61273304, "volume": 3181471.0}, {"date": "1995-07-03", "close": 4.61273304, "volume": 1994169.0}, {"date": "1995-07-04", "close": 4.63838784, "volume": 496203.0}, {"date": "1995-07-05", "close": 4.68456648, "volume": 228028.0}, {"date": "1995-07-06", "close": 4.73074512, "volume": 1567738.0}, {"date": "1995-07-07", "close": 4.746138, "volume": 1217316.0}, {"date": "1995-07-10", "close": 4.8487572, "volume": 1580601.0}, {"date": "1995-07-11", "close": 4.8487572, "volume": 1243042.0}, {"date": "1995-07-12", "close": 4.78205472, "volume": 862607.0}, {"date": "1995-07-13", "close": 4.76153088, "volume": 1004880.0}, {"date": "1995-07-14", "close": 4.7204832, "volume": 1102718.0}, {"date": "1995-07-17", "close": 4.69995936, "volume": 763210.0}, {"date": "1995-07-18", "close": 4.7204832, "volume": 351201.0}, {"date": "1995-07-19", "close": 4.68456648, "volume": 767887.0}, {"date": "1995-07-20", "close": 4.62812592, "volume": 1654271.0}, {"date": "1995-07-21", "close": 4.6948284, "volume": 2492321.0}, {"date": "1995-07-24", "close": 4.6948284, "volume": 1180676.0}, {"date": "1995-07-25", "close": 4.71535224, "volume": 850133.0}, {"date": "1995-07-26", "close": 4.7974476, "volume": 723451.0}, {"date": "1995-07-27", "close": 4.81284048, "volume": 1138968.0}, {"date": "1995-07-28", "close": 4.80770952, "volume": 1777835.0}, {"date": "1995-07-31", "close": 4.7717928, "volume": 1213418.0}, {"date": "1995-08-01", "close": 4.746138, "volume": 969799.0}, {"date": "1995-08-02", "close": 4.76153088, "volume": 931600.0}, {"date": "1995-08-03", "close": 4.746138, "volume": 685642.0}, {"date": "1995-08-04", "close": 4.78205472, "volume": 1000203.0}, {"date": "1995-08-07", "close": 4.79231664, "volume": 873521.0}, {"date": "1995-08-08", "close": 4.75639992, "volume": 586245.0}, {"date": "1995-08-09", "close": 4.7717928, "volume": 1148713.0}, {"date": "1995-08-10", "close": 4.7974476, "volume": 861437.0}, {"date": "1995-08-11", "close": 4.78718568, "volume": 658746.0}, {"date": "1995-08-14", "close": 4.7717928, "volume": 521540.0}, {"date": "1995-08-15", "close": 4.8231024, "volume": 1008778.0}, {"date": "1995-08-16", "close": 4.746138, "volume": 1489000.0}, {"date": "1995-08-17", "close": 4.746138, "volume": 1080110.0}, {"date": "1995-08-18", "close": 4.74100704, "volume": 1308527.0}, {"date": "1995-08-21", "close": 4.71022128, "volume": 3014251.0}, {"date": "1995-08-22", "close": 4.72561416, "volume": 1175219.0}, {"date": "1995-08-23", "close": 4.73587608, "volume": 424482.0}, {"date": "1995-08-24", "close": 4.81797144, "volume": 886774.0}, {"date": "1995-08-25", "close": 4.81284048, "volume": 7553752.0}, {"date": "1995-08-28", "close": 4.7974476, "volume": 221011.0}, {"date": "1995-08-29", "close": 4.7717928, "volume": 135647.0}, {"date": "1995-08-30", "close": 4.86928104, "volume": 1275785.0}, {"date": "1995-08-31", "close": 4.86928104, "volume": 1493288.0}, {"date": "1995-09-01", "close": 4.84362624, "volume": 1337761.0}, {"date": "1995-09-04", "close": 4.76153088, "volume": 511795.0}, {"date": "1995-09-05", "close": 4.7717928, "volume": 1025929.0}, {"date": "1995-09-06", "close": 4.7717928, "volume": 786597.0}, {"date": "1995-09-07", "close": 4.78205472, "volume": 988509.0}, {"date": "1995-09-08", "close": 4.76153088, "volume": 363675.0}, {"date": "1995-09-11", "close": 4.79231664, "volume": 562858.0}, {"date": "1995-09-12", "close": 4.76153088, "volume": 772175.0}, {"date": "1995-09-13", "close": 4.746138, "volume": 1759905.0}, {"date": "1995-09-14", "close": 4.67430456, "volume": 946022.0}, {"date": "1995-09-15", "close": 4.77692376, "volume": 1411432.0}, {"date": "1995-09-18", "close": 4.80257856, "volume": 717605.0}, {"date": "1995-09-19", "close": 4.7717928, "volume": 620547.0}, {"date": "1995-09-20", "close": 4.80770952, "volume": 343016.0}, {"date": "1995-09-21", "close": 4.746138, "volume": 535572.0}, {"date": "1995-09-22", "close": 4.71022128, "volume": 660305.0}, {"date": "1995-09-25", "close": 4.71535224, "volume": 749957.0}, {"date": "1995-09-26", "close": 4.70509032, "volume": 828695.0}, {"date": "1995-09-27", "close": 4.6691736, "volume": 792444.0}, {"date": "1995-09-28", "close": 4.6948284, "volume": 838829.0}, {"date": "1995-09-29", "close": 4.7974476, "volume": 6193773.0}, {"date": "1995-10-02", "close": 4.77692376, "volume": 940955.0}, {"date": "1995-10-03", "close": 4.80770952, "volume": 11731138.0}, {"date": "1995-10-04", "close": 4.65378072, "volume": 1073094.0}, {"date": "1995-10-05", "close": 4.65891168, "volume": 880927.0}, {"date": "1995-10-06", "close": 4.66404264, "volume": 324696.0}, {"date": "1995-10-09", "close": 4.63325688, "volume": 604955.0}, {"date": "1995-10-10", "close": 4.5922092, "volume": 721502.0}, {"date": "1995-10-11", "close": 4.60760208, "volume": 551554.0}, {"date": "1995-10-12", "close": 4.68456648, "volume": 2206215.0}, {"date": "1995-10-13", "close": 4.68969744, "volume": 665373.0}, {"date": "1995-10-16", "close": 4.68456648, "volume": 1103107.0}, {"date": "1995-10-17", "close": 4.67943552, "volume": 683303.0}, {"date": "1995-10-18", "close": 4.65891168, "volume": 838440.0}, {"date": "1995-10-19", "close": 4.70509032, "volume": 864945.0}, {"date": "1995-10-20", "close": 4.71022128, "volume": 164102.0}, {"date": "1995-10-23", "close": 4.70509032, "volume": 924583.0}, {"date": "1995-10-24", "close": 4.71535224, "volume": 1470680.0}, {"date": "1995-10-25", "close": 4.73074512, "volume": 1111293.0}, {"date": "1995-10-26", "close": 4.746138, "volume": 1175608.0}, {"date": "1995-10-27", "close": 4.746138, "volume": 1557993.0}, {"date": "1995-10-30", "close": 4.71022128, "volume": 1214588.0}, {"date": "1995-10-31", "close": 4.68456648, "volume": 1432870.0}, {"date": "1995-11-01", "close": 4.67943552, "volume": 491526.0}, {"date": "1995-11-02", "close": 4.65891168, "volume": 379266.0}, {"date": "1995-11-03", "close": 4.7204832, "volume": 1919719.0}, {"date": "1995-11-06", "close": 4.73587608, "volume": 812713.0}, {"date": "1995-11-07", "close": 4.7204832, "volume": 260380.0}, {"date": "1995-11-08", "close": 4.69995936, "volume": 209707.0}, {"date": "1995-11-09", "close": 4.73587608, "volume": 2260786.0}, {"date": "1995-11-10", "close": 4.75639992, "volume": 1317492.0}, {"date": "1995-11-13", "close": 4.73587608, "volume": 424092.0}, {"date": "1995-11-14", "close": 4.74100704, "volume": 391740.0}, {"date": "1995-11-15", "close": 4.6948284, "volume": 475155.0}, {"date": "1995-11-16", "close": 4.69995936, "volume": 1321390.0}, {"date": "1995-11-17", "close": 4.73074512, "volume": 1992610.0}, {"date": "1995-11-20", "close": 4.76666184, "volume": 1206792.0}, {"date": "1995-11-21", "close": 4.746138, "volume": 671999.0}, {"date": "1995-11-22", "close": 4.746138, "volume": 583127.0}, {"date": "1995-11-23", "close": 4.75126896, "volume": 474765.0}, {"date": "1995-11-24", "close": 4.77692376, "volume": 1307358.0}, {"date": "1995-11-27", "close": 4.746138, "volume": 635359.0}, {"date": "1995-11-28", "close": 4.73587608, "volume": 632630.0}, {"date": "1995-11-29", "close": 4.7204832, "volume": 671999.0}, {"date": "1995-11-30", "close": 4.78205472, "volume": 746449.0}, {"date": "1995-12-01", "close": 4.78718568, "volume": 1396230.0}, {"date": "1995-12-04", "close": 4.84362624, "volume": 629902.0}, {"date": "1995-12-05", "close": 4.9642038, "volume": 2768683.0}, {"date": "1995-12-06", "close": 4.91545968, "volume": 1418448.0}, {"date": "1995-12-07", "close": 4.9257216, "volume": 774904.0}, {"date": "1995-12-08", "close": 4.9257216, "volume": 792055.0}, {"date": "1995-12-11", "close": 5.0283408, "volume": 820119.0}, {"date": "1995-12-12", "close": 5.066823, "volume": 603786.0}, {"date": "1995-12-13", "close": 5.0283408, "volume": 2244804.0}, {"date": "1995-12-14", "close": 5.002686, "volume": 1234077.0}, {"date": "1995-12-15", "close": 4.9257216, "volume": 898078.0}, {"date": "1995-12-18", "close": 4.8487572, "volume": 1195488.0}, {"date": "1995-12-19", "close": 4.874412, "volume": 1948563.0}, {"date": "1995-12-20", "close": 4.8487572, "volume": 1003711.0}, {"date": "1995-12-21", "close": 4.9000668, "volume": 983052.0}, {"date": "1995-12-22", "close": 4.92828708, "volume": 841948.0}, {"date": "1995-12-25", "close": 9.85657416, "volume": null}, {"date": "1995-12-26", "close": 9.85657416, "volume": null}, {"date": "1995-12-27", "close": 4.9770312, "volume": 507897.0}, {"date": "1995-12-28", "close": 5.002686, "volume": 367573.0}, {"date": "1995-12-29", "close": 5.002686, "volume": 699674.0}, {"date": "1996-01-01", "close": 10.005372, "volume": null}, {"date": "1996-01-02", "close": 5.05912656, "volume": 168779.0}, {"date": "1996-01-03", "close": 5.1566148, "volume": 874690.0}, {"date": "1996-01-04", "close": 5.16174576, "volume": 2280665.0}, {"date": "1996-01-05", "close": 5.2335792, "volume": 832983.0}, {"date": "1996-01-08", "close": 5.26949592, "volume": 2114224.0}, {"date": "1996-01-09", "close": 5.21818632, "volume": 1345947.0}, {"date": "1996-01-10", "close": 5.1694422, "volume": 1307358.0}, {"date": "1996-01-11", "close": 5.13096, "volume": 1426244.0}, {"date": "1996-01-12", "close": 5.13609096, "volume": 1329186.0}, {"date": "1996-01-15", "close": 5.13865644, "volume": 556621.0}, {"date": "1996-01-16", "close": 5.25410304, "volume": 2482576.0}, {"date": "1996-01-17", "close": 5.1822696, "volume": 592482.0}, {"date": "1996-01-18", "close": 5.13096, "volume": 1098040.0}, {"date": "1996-01-19", "close": 5.1822696, "volume": 905873.0}, {"date": "1996-01-22", "close": 5.1822696, "volume": 990458.0}, {"date": "1996-01-23", "close": 5.13096, "volume": 1740415.0}, {"date": "1996-01-24", "close": 5.0924778, "volume": 1019302.0}, {"date": "1996-01-25", "close": 5.18483508, "volume": 666542.0}, {"date": "1996-01-26", "close": 10.36967016, "volume": null}, {"date": "1996-01-29", "close": 5.21048988, "volume": 1269548.0}, {"date": "1996-01-30", "close": 5.23871016, "volume": 640426.0}, {"date": "1996-01-31", "close": 5.259234, "volume": 2412414.0}, {"date": "1996-02-01", "close": 5.259234, "volume": 1548638.0}, {"date": "1996-02-02", "close": 5.22331728, "volume": 513744.0}, {"date": "1996-02-05", "close": 5.2079244, "volume": 854811.0}, {"date": "1996-02-06", "close": 5.2848888, "volume": 793614.0}, {"date": "1996-02-07", "close": 5.259234, "volume": 863776.0}, {"date": "1996-02-08", "close": 5.259234, "volume": 839219.0}, {"date": "1996-02-09", "close": 5.23101372, "volume": 1086736.0}, {"date": "1996-02-12", "close": 5.2207518, "volume": 684083.0}, {"date": "1996-02-13", "close": 5.26436496, "volume": 1955969.0}, {"date": "1996-02-14", "close": 5.26436496, "volume": 468918.0}, {"date": "1996-02-15", "close": 5.26436496, "volume": 395248.0}, {"date": "1996-02-16", "close": 5.28232332, "volume": 657577.0}, {"date": "1996-02-19", "close": 5.15148384, "volume": 474765.0}, {"date": "1996-02-20", "close": 5.0924778, "volume": 1617631.0}, {"date": "1996-02-21", "close": 5.0924778, "volume": 1041520.0}, {"date": "1996-02-22", "close": 5.12069808, "volume": 1025929.0}, {"date": "1996-02-23", "close": 5.1181326, "volume": 2700469.0}, {"date": "1996-02-26", "close": 5.1566148, "volume": 586635.0}, {"date": "1996-02-27", "close": 5.12326356, "volume": 2201927.0}, {"date": "1996-02-28", "close": 5.13096, "volume": 598718.0}, {"date": "1996-02-29", "close": 5.15148384, "volume": 943293.0}, {"date": "1996-03-01", "close": 5.20535892, "volume": 1125715.0}, {"date": "1996-03-04", "close": 5.17457316, "volume": 1656220.0}, {"date": "1996-03-05", "close": 5.1822696, "volume": 571043.0}, {"date": "1996-03-06", "close": 5.0155134, "volume": 1035674.0}, {"date": "1996-03-07", "close": 4.9513764, "volume": 1154560.0}, {"date": "1996-03-08", "close": 4.94881092, "volume": 931989.0}, {"date": "1996-03-11", "close": 4.74100704, "volume": 1830846.0}, {"date": "1996-03-12", "close": 4.78718568, "volume": 726180.0}, {"date": "1996-03-13", "close": 4.7076558, "volume": 788936.0}, {"date": "1996-03-14", "close": 4.64608428, "volume": 1612174.0}, {"date": "1996-03-15", "close": 4.7589654, "volume": 967070.0}, {"date": "1996-03-18", "close": 4.8231024, "volume": 2943699.0}, {"date": "1996-03-19", "close": 4.9128942, "volume": 3153406.0}, {"date": "1996-03-20", "close": 4.82823336, "volume": 939785.0}, {"date": "1996-03-21", "close": 4.874412, "volume": 1616851.0}, {"date": "1996-03-22", "close": 4.8615846, "volume": 1540842.0}, {"date": "1996-03-25", "close": 4.8872394, "volume": 1598531.0}, {"date": "1996-03-26", "close": 4.9000668, "volume": 1553705.0}, {"date": "1996-03-27", "close": 4.874412, "volume": 1665965.0}, {"date": "1996-03-28", "close": 4.79488212, "volume": 617428.0}, {"date": "1996-03-29", "close": 4.75126896, "volume": 3251243.0}, {"date": "1996-04-01", "close": 4.72561416, "volume": 1627376.0}, {"date": "1996-04-02", "close": 4.7717928, "volume": 1404026.0}, {"date": "1996-04-03", "close": 4.7846202, "volume": 1234467.0}, {"date": "1996-04-04", "close": 4.7974476, "volume": 608853.0}, {"date": "1996-04-05", "close": 9.5948952, "volume": null}, {"date": "1996-04-08", "close": 9.5948952, "volume": null}, {"date": "1996-04-09", "close": 4.7974476, "volume": 346914.0}, {"date": "1996-04-10", "close": 4.81797144, "volume": 1508490.0}, {"date": "1996-04-11", "close": 4.82823336, "volume": 1536555.0}, {"date": "1996-04-12", "close": 4.8872394, "volume": 1221214.0}, {"date": "1996-04-15", "close": 4.9513764, "volume": 343795.0}, {"date": "1996-04-16", "close": 5.0924778, "volume": 2811560.0}, {"date": "1996-04-17", "close": 5.02320984, "volume": 1034114.0}, {"date": "1996-04-18", "close": 4.9642038, "volume": 1912313.0}, {"date": "1996-04-19", "close": 4.95394188, "volume": 852472.0}, {"date": "1996-04-22", "close": 4.92828708, "volume": 493475.0}, {"date": "1996-04-23", "close": 4.91545968, "volume": 1853844.0}, {"date": "1996-04-24", "close": 4.94367996, "volume": 2469323.0}, {"date": "1996-04-25", "close": 9.88735992, "volume": null}, {"date": "1996-04-26", "close": 4.9513764, "volume": 944463.0}, {"date": "1996-04-29", "close": 4.93341804, "volume": 706301.0}, {"date": "1996-04-30", "close": 4.9770312, "volume": 1378300.0}, {"date": "1996-05-01", "close": 4.94624544, "volume": 840389.0}, {"date": "1996-05-02", "close": 5.002686, "volume": 1839032.0}, {"date": "1996-05-03", "close": 4.92059064, "volume": 717605.0}, {"date": "1996-05-06", "close": 4.9128942, "volume": 403043.0}, {"date": "1996-05-07", "close": 4.9513764, "volume": 458004.0}, {"date": "1996-05-08", "close": 4.95650736, "volume": 307155.0}, {"date": "1996-05-09", "close": 4.9513764, "volume": 945242.0}, {"date": "1996-05-10", "close": 4.9642038, "volume": 2144628.0}, {"date": "1996-05-13", "close": 4.96163832, "volume": 400315.0}, {"date": "1996-05-14", "close": 4.9770312, "volume": 1250838.0}, {"date": "1996-05-15", "close": 4.9898586, "volume": 644324.0}, {"date": "1996-05-16", "close": 4.95394188, "volume": 1035284.0}, {"date": "1996-05-17", "close": 4.97959668, "volume": 739433.0}, {"date": "1996-05-20", "close": 5.0155134, "volume": 1865928.0}, {"date": "1996-05-21", "close": 4.9898586, "volume": 787767.0}, {"date": "1996-05-22", "close": 4.9257216, "volume": 442802.0}, {"date": "1996-05-23", "close": 4.9770312, "volume": 1117530.0}, {"date": "1996-05-24", "close": 5.03347176, "volume": 1425074.0}, {"date": "1996-05-27", "close": 5.0796504, "volume": 1353743.0}, {"date": "1996-05-28", "close": 5.08734684, "volume": 673168.0}, {"date": "1996-05-29", "close": 5.1053052, "volume": 1423515.0}, {"date": "1996-05-30", "close": 5.0796504, "volume": 2081872.0}, {"date": "1996-05-31", "close": 5.0283408, "volume": 1936870.0}, {"date": "1996-06-03", "close": 4.90776324, "volume": 1184574.0}, {"date": "1996-06-04", "close": 4.94111448, "volume": 539860.0}, {"date": "1996-06-05", "close": 4.9257216, "volume": 949530.0}, {"date": "1996-06-06", "close": 4.9257216, "volume": 1025149.0}, {"date": "1996-06-07", "close": 4.9898586, "volume": 603786.0}, {"date": "1996-06-10", "close": 9.9797172, "volume": null}, {"date": "1996-06-11", "close": 4.9898586, "volume": 1508490.0}, {"date": "1996-06-12", "close": 4.97190024, "volume": 459563.0}, {"date": "1996-06-13", "close": 4.9642038, "volume": 774904.0}, {"date": "1996-06-14", "close": 4.9642038, "volume": 940565.0}, {"date": "1996-06-17", "close": 4.938549, "volume": 460343.0}, {"date": "1996-06-18", "close": 4.9898586, "volume": 576111.0}, {"date": "1996-06-19", "close": 4.9770312, "volume": 914449.0}, {"date": "1996-06-20", "close": 5.07195396, "volume": 1265260.0}, {"date": "1996-06-21", "close": 5.1053052, "volume": 1955579.0}, {"date": "1996-06-24", "close": 5.1566148, "volume": 1439497.0}, {"date": "1996-06-25", "close": 5.0924778, "volume": 818170.0}, {"date": "1996-06-26", "close": 5.0283408, "volume": 926922.0}, {"date": "1996-06-27", "close": 4.9513764, "volume": 1446513.0}, {"date": "1996-06-28", "close": 5.002686, "volume": 1703775.0}, {"date": "1996-07-01", "close": 5.1053052, "volume": 3907651.0}, {"date": "1996-07-02", "close": 5.0924778, "volume": 870013.0}, {"date": "1996-07-03", "close": 5.05912656, "volume": 889112.0}, {"date": "1996-07-04", "close": 5.0155134, "volume": 1397010.0}, {"date": "1996-07-05", "close": 5.0539956, "volume": 762041.0}, {"date": "1996-07-08", "close": 5.0283408, "volume": 1174049.0}, {"date": "1996-07-09", "close": 5.0796504, "volume": 1040351.0}, {"date": "1996-07-10", "close": 5.0283408, "volume": 748398.0}, {"date": "1996-07-11", "close": 4.99755504, "volume": 543368.0}, {"date": "1996-07-12", "close": 4.90776324, "volume": 692268.0}, {"date": "1996-07-15", "close": 4.8487572, "volume": 420194.0}, {"date": "1996-07-16", "close": 4.682001, "volume": 2053807.0}, {"date": "1996-07-17", "close": 4.7204832, "volume": 1323339.0}, {"date": "1996-07-18", "close": 4.7589654, "volume": 1165084.0}, {"date": "1996-07-19", "close": 4.8615846, "volume": 751516.0}, {"date": "1996-07-22", "close": 4.9128942, "volume": 764379.0}, {"date": "1996-07-23", "close": 4.874412, "volume": 1363488.0}, {"date": "1996-07-24", "close": 4.8231024, "volume": 1836693.0}, {"date": "1996-07-25", "close": 4.8359298, "volume": 2251820.0}, {"date": "1996-07-26", "close": 4.8872394, "volume": 875080.0}, {"date": "1996-07-29", "close": 4.874412, "volume": 616259.0}, {"date": "1996-07-30", "close": 4.8615846, "volume": 496593.0}, {"date": "1996-07-31", "close": 4.97190024, "volume": 1190031.0}, {"date": "1996-08-01", "close": 4.9898586, "volume": 1315153.0}, {"date": "1996-08-02", "close": 5.1181326, "volume": 938616.0}, {"date": "1996-08-05", "close": 5.2079244, "volume": 1455868.0}, {"date": "1996-08-06", "close": 5.20279344, "volume": 904314.0}, {"date": "1996-08-07", "close": 5.15918028, "volume": 1113632.0}, {"date": "1996-08-08", "close": 5.13096, "volume": 1110513.0}, {"date": "1996-08-09", "close": 5.04886464, "volume": 1799273.0}, {"date": "1996-08-12", "close": 5.0155134, "volume": 587414.0}, {"date": "1996-08-13", "close": 5.0411682, "volume": 1411432.0}, {"date": "1996-08-14", "close": 5.1053052, "volume": 983831.0}, {"date": "1996-08-15", "close": 5.1053052, "volume": 351201.0}, {"date": "1996-08-16", "close": 5.13609096, "volume": 394078.0}, {"date": "1996-08-19", "close": 5.22844824, "volume": 1534995.0}, {"date": "1996-08-20", "close": 5.29515072, "volume": 3430547.0}, {"date": "1996-08-21", "close": 5.3490258, "volume": 983831.0}, {"date": "1996-08-22", "close": 5.2848888, "volume": 1800053.0}, {"date": "1996-08-23", "close": 5.3746806, "volume": 1655830.0}, {"date": "1996-08-26", "close": 5.36441868, "volume": 609633.0}, {"date": "1996-08-27", "close": 5.33363292, "volume": 607294.0}, {"date": "1996-08-28", "close": 5.2720614, "volume": 917567.0}, {"date": "1996-08-29", "close": 5.3361984, "volume": 1051655.0}, {"date": "1996-08-30", "close": 5.30541264, "volume": 5604020.0}, {"date": "1996-09-02", "close": 5.323371, "volume": 341067.0}, {"date": "1996-09-03", "close": 5.31567456, "volume": 524268.0}, {"date": "1996-09-04", "close": 5.35159128, "volume": 1485492.0}, {"date": "1996-09-05", "close": 5.38237704, "volume": 1372453.0}, {"date": "1996-09-06", "close": 5.2720614, "volume": 1080889.0}, {"date": "1996-09-09", "close": 5.1053052, "volume": 1656220.0}, {"date": "1996-09-10", "close": 5.1181326, "volume": 1928294.0}, {"date": "1996-09-11", "close": 5.259234, "volume": 951089.0}, {"date": "1996-09-12", "close": 5.2848888, "volume": 2053417.0}, {"date": "1996-09-13", "close": 5.2335792, "volume": 418635.0}, {"date": "1996-09-16", "close": 5.1566148, "volume": 791275.0}, {"date": "1996-09-17", "close": 5.13096, "volume": 4527808.0}, {"date": "1996-09-18", "close": 5.16687672, "volume": 406162.0}, {"date": "1996-09-19", "close": 5.195097, "volume": 775294.0}, {"date": "1996-09-20", "close": 5.09504328, "volume": 1122597.0}, {"date": "1996-09-23", "close": 5.1181326, "volume": 443971.0}, {"date": "1996-09-24", "close": 5.13096, "volume": 399925.0}, {"date": "1996-09-25", "close": 5.1822696, "volume": 352371.0}, {"date": "1996-09-26", "close": 5.2464066, "volume": 1708842.0}, {"date": "1996-09-27", "close": 5.2848888, "volume": 1007609.0}, {"date": "1996-09-30", "close": 5.259234, "volume": 2536367.0}, {"date": "1996-10-01", "close": 5.16687672, "volume": 16884170.0}, {"date": "1996-10-02", "close": 5.17200768, "volume": 6207415.0}, {"date": "1996-10-03", "close": 5.1566148, "volume": 3157694.0}, {"date": "1996-10-04", "close": 5.195097, "volume": 1212639.0}, {"date": "1996-10-07", "close": 5.1694422, "volume": 525438.0}, {"date": "1996-10-08", "close": 5.22331728, "volume": 1216536.0}, {"date": "1996-10-09", "close": 5.2335792, "volume": 4893041.0}, {"date": "1996-10-10", "close": 5.2464066, "volume": 1048537.0}, {"date": "1996-10-11", "close": 5.28745428, "volume": 2394484.0}, {"date": "1996-10-14", "close": 5.3361984, "volume": 1487051.0}, {"date": "1996-10-15", "close": 5.3746806, "volume": 1216926.0}, {"date": "1996-10-16", "close": 5.3105436, "volume": 948750.0}, {"date": "1996-10-17", "close": 5.30541264, "volume": 1011117.0}, {"date": "1996-10-18", "close": 5.259234, "volume": 1786410.0}, {"date": "1996-10-21", "close": 5.2848888, "volume": 707860.0}, {"date": "1996-10-22", "close": 5.3361984, "volume": 743331.0}, {"date": "1996-10-23", "close": 5.4259902, "volume": 1922057.0}, {"date": "1996-10-24", "close": 5.5286094, "volume": 1283580.0}, {"date": "1996-10-25", "close": 5.451645, "volume": 1239534.0}, {"date": "1996-10-28", "close": 5.4131628, "volume": 617039.0}, {"date": "1996-10-29", "close": 5.4901272, "volume": 565586.0}, {"date": "1996-10-30", "close": 5.59787736, "volume": 860658.0}, {"date": "1996-10-31", "close": 5.48756172, "volume": 1191980.0}, {"date": "1996-11-01", "close": 5.4131628, "volume": 4347724.0}, {"date": "1996-11-04", "close": 5.4003354, "volume": 873911.0}, {"date": "1996-11-05", "close": 5.4003354, "volume": 392519.0}, {"date": "1996-11-06", "close": 5.4003354, "volume": 1043859.0}, {"date": "1996-11-07", "close": 5.451645, "volume": 3756412.0}, {"date": "1996-11-08", "close": 5.4901272, "volume": 972528.0}, {"date": "1996-11-11", "close": 5.5029546, "volume": 1493288.0}, {"date": "1996-11-12", "close": 5.4644724, "volume": 1236806.0}, {"date": "1996-11-13", "close": 5.5670916, "volume": 2714112.0}, {"date": "1996-11-14", "close": 5.7338478, "volume": 3720162.0}, {"date": "1996-11-15", "close": 5.8749492, "volume": 3211095.0}, {"date": "1996-11-18", "close": 5.8877766, "volume": 1927125.0}, {"date": "1996-11-19", "close": 5.90316948, "volume": 776073.0}, {"date": "1996-11-20", "close": 6.0545328, "volume": 2868469.0}, {"date": "1996-11-21", "close": 5.94678264, "volume": 1743923.0}, {"date": "1996-11-22", "close": 5.91086592, "volume": 2007422.0}, {"date": "1996-11-25", "close": 5.9262588, "volume": 2439310.0}, {"date": "1996-11-26", "close": 5.90830044, "volume": 2060433.0}, {"date": "1996-11-27", "close": 5.88521112, "volume": 4639288.0}, {"date": "1996-11-28", "close": 5.836467, "volume": 2779987.0}, {"date": "1996-11-29", "close": 5.8492944, "volume": 6544194.0}, {"date": "1996-12-02", "close": 6.0160506, "volume": 1203673.0}, {"date": "1996-12-03", "close": 6.1186698, "volume": 1542012.0}, {"date": "1996-12-04", "close": 5.9903958, "volume": 1130783.0}, {"date": "1996-12-05", "close": 5.9775684, "volume": 1071534.0}, {"date": "1996-12-06", "close": 5.6697108, "volume": 1527979.0}, {"date": "1996-12-09", "close": 5.7595026, "volume": 1302680.0}, {"date": "1996-12-10", "close": 5.7595026, "volume": 1343998.0}, {"date": "1996-12-11", "close": 5.8749492, "volume": 2551569.0}, {"date": "1996-12-12", "close": 5.76976452, "volume": 1039961.0}, {"date": "1996-12-13", "close": 5.6953656, "volume": 1314374.0}, {"date": "1996-12-16", "close": 5.77233, "volume": 1645306.0}, {"date": "1996-12-17", "close": 5.8108122, "volume": 2100582.0}, {"date": "1996-12-18", "close": 5.9519136, "volume": 3775512.0}, {"date": "1996-12-19", "close": 6.1186698, "volume": 1483543.0}, {"date": "1996-12-20", "close": 6.157152, "volume": 3101174.0}, {"date": "1996-12-23", "close": 6.0545328, "volume": 520370.0}, {"date": "1996-12-24", "close": 6.093015, "volume": 1008388.0}, {"date": "1996-12-25", "close": 12.18603, "volume": null}, {"date": "1996-12-26", "close": 12.18603, "volume": null}, {"date": "1996-12-27", "close": 6.1699794, "volume": 918347.0}, {"date": "1996-12-30", "close": 6.285426, "volume": 1174439.0}, {"date": "1996-12-31", "close": 6.2597712, "volume": 515693.0}, {"date": "1997-01-01", "close": 12.5195424, "volume": null}, {"date": "1997-01-02", "close": 6.3239082, "volume": 564417.0}, {"date": "1997-01-03", "close": 6.2725986, "volume": 1723264.0}, {"date": "1997-01-06", "close": 6.2982534, "volume": 1821102.0}, {"date": "1997-01-07", "close": 6.2341164, "volume": 720333.0}, {"date": "1997-01-08", "close": 6.2597712, "volume": 646663.0}, {"date": "1997-01-09", "close": 6.2725986, "volume": 1246940.0}, {"date": "1997-01-10", "close": 6.157152, "volume": 256872.0}, {"date": "1997-01-13", "close": 6.18024132, "volume": 470477.0}, {"date": "1997-01-14", "close": 6.29568792, "volume": 450208.0}, {"date": "1997-01-15", "close": 6.2725986, "volume": 1125715.0}, {"date": "1997-01-16", "close": 6.1443246, "volume": 597939.0}, {"date": "1997-01-17", "close": 6.1828068, "volume": 854421.0}, {"date": "1997-01-20", "close": 6.16741392, "volume": 740602.0}, {"date": "1997-01-21", "close": 5.94421716, "volume": 4533265.0}, {"date": "1997-01-22", "close": 6.0801876, "volume": 3070381.0}, {"date": "1997-01-23", "close": 6.08531856, "volume": 799461.0}, {"date": "1997-01-24", "close": 5.9775684, "volume": 721502.0}, {"date": "1997-01-27", "close": 11.9551368, "volume": null}, {"date": "1997-01-28", "close": 5.8108122, "volume": 2361741.0}, {"date": "1997-01-29", "close": 5.77233, "volume": 2460748.0}, {"date": "1997-01-30", "close": 5.8108122, "volume": 1381028.0}, {"date": "1997-01-31", "close": 5.8108122, "volume": 1085177.0}, {"date": "1997-02-03", "close": 5.78772288, "volume": 943293.0}, {"date": "1997-02-04", "close": 5.78772288, "volume": 1096481.0}, {"date": "1997-02-05", "close": 5.95447908, "volume": 1387655.0}, {"date": "1997-02-06", "close": 5.964741, "volume": 924583.0}, {"date": "1997-02-07", "close": 6.1058424, "volume": 885214.0}, {"date": "1997-02-10", "close": 6.08531856, "volume": 799461.0}, {"date": "1997-02-11", "close": 5.9775684, "volume": 1158068.0}, {"date": "1997-02-12", "close": 5.92882428, "volume": 2673184.0}, {"date": "1997-02-13", "close": 5.900604, "volume": 4479084.0}, {"date": "1997-02-14", "close": 5.9262588, "volume": 2271310.0}, {"date": "1997-02-17", "close": 5.964741, "volume": 1175608.0}, {"date": "1997-02-18", "close": 6.00065772, "volume": 799461.0}, {"date": "1997-02-19", "close": 6.02374704, "volume": 1453919.0}, {"date": "1997-02-20", "close": 5.9903958, "volume": 2690725.0}, {"date": "1997-02-21", "close": 6.1058424, "volume": 1917770.0}, {"date": "1997-02-24", "close": 6.1699794, "volume": 1466782.0}, {"date": "1997-02-25", "close": 6.1186698, "volume": 7243869.0}, {"date": "1997-02-26", "close": 6.10327692, "volume": 1239924.0}, {"date": "1997-02-27", "close": 6.0417054, "volume": 748398.0}, {"date": "1997-02-28", "close": 6.04427088, "volume": 1811747.0}, {"date": "1997-03-03", "close": 6.0160506, "volume": 1727942.0}, {"date": "1997-03-04", "close": 6.028878, "volume": 3154965.0}, {"date": "1997-03-05", "close": 6.07249116, "volume": 1424295.0}, {"date": "1997-03-06", "close": 6.0417054, "volume": 1067636.0}, {"date": "1997-03-07", "close": 5.9775684, "volume": 461902.0}, {"date": "1997-03-10", "close": 6.0032232, "volume": 1573585.0}, {"date": "1997-03-11", "close": 6.0032232, "volume": 1077771.0}, {"date": "1997-03-12", "close": 6.003992844, "volume": 1019232.0}, {"date": "1997-03-13", "close": 6.0417054, "volume": 714903.0}, {"date": "1997-03-14", "close": 5.94678264, "volume": 962849.0}, {"date": "1997-03-17", "close": 5.9519136, "volume": 737418.0}, {"date": "1997-03-18", "close": 5.87238372, "volume": 2813563.0}, {"date": "1997-03-19", "close": 5.81850864, "volume": 1694786.0}, {"date": "1997-03-20", "close": 5.765659752, "volume": 3562924.0}, {"date": "1997-03-21", "close": 5.6568834, "volume": 1358424.0}, {"date": "1997-03-24", "close": 5.644056, "volume": 773313.0}, {"date": "1997-03-25", "close": 5.628406572, "volume": 1543996.0}, {"date": "1997-03-26", "close": 5.6055738, "volume": 1023196.0}, {"date": "1997-03-27", "close": 5.60813928, "volume": 1420338.0}, {"date": "1997-03-28", "close": 11.21627856, "volume": null}, {"date": "1997-03-31", "close": 11.21627856, "volume": null}, {"date": "1997-04-01", "close": 5.436765216, "volume": 1187103.0}, {"date": "1997-04-02", "close": 5.4259902, "volume": 1560223.0}, {"date": "1997-04-03", "close": 5.5670916, "volume": 2217640.0}, {"date": "1997-04-04", "close": 5.541693348, "volume": 2126277.0}, {"date": "1997-04-07", "close": 5.54913324, "volume": 2627173.0}, {"date": "1997-04-08", "close": 5.58120174, "volume": 1646062.0}, {"date": "1997-04-09", "close": 5.780539536, "volume": 1343125.0}, {"date": "1997-04-10", "close": 5.8621218, "volume": 1691200.0}, {"date": "1997-04-11", "close": 5.8492944, "volume": 1869276.0}, {"date": "1997-04-14", "close": 5.900604, "volume": 897859.0}, {"date": "1997-04-15", "close": 6.01476786, "volume": 1299971.0}, {"date": "1997-04-16", "close": 6.2084616, "volume": 2360322.0}, {"date": "1997-04-17", "close": 6.2597712, "volume": 3749107.0}, {"date": "1997-04-18", "close": 6.3623904, "volume": 3253473.0}, {"date": "1997-04-21", "close": 6.285426, "volume": 1660457.0}, {"date": "1997-04-22", "close": 6.2982534, "volume": 685708.0}, {"date": "1997-04-23", "close": 6.363416592, "volume": 1766188.0}, {"date": "1997-04-24", "close": 6.3110808, "volume": 2145953.0}, {"date": "1997-04-25", "close": 12.6221616, "volume": null}, {"date": "1997-04-28", "close": 6.26233668, "volume": 1515042.0}, {"date": "1997-04-29", "close": 6.33160464, "volume": 1292787.0}, {"date": "1997-04-30", "close": 6.29568792, "volume": 1584292.0}, {"date": "1997-05-01", "close": 6.2084616, "volume": 1037962.0}, {"date": "1997-05-02", "close": 6.157152, "volume": 2107454.0}, {"date": "1997-05-05", "close": 6.157152, "volume": 959505.0}, {"date": "1997-05-06", "close": 6.2982534, "volume": 1496355.0}, {"date": "1997-05-07", "close": 6.157152, "volume": 1367549.0}, {"date": "1997-05-08", "close": 6.118413252, "volume": 1244960.0}, {"date": "1997-05-09", "close": 6.1699794, "volume": 601774.0}, {"date": "1997-05-12", "close": 6.25464024, "volume": 831092.0}, {"date": "1997-05-13", "close": 6.370599936, "volume": 2465932.0}, {"date": "1997-05-14", "close": 6.349563, "volume": 1055978.0}, {"date": "1997-05-15", "close": 6.285426, "volume": 1247860.0}, {"date": "1997-05-16", "close": 6.2725986, "volume": 1697538.0}, {"date": "1997-05-19", "close": 6.285426, "volume": 669532.0}, {"date": "1997-05-20", "close": 6.285426, "volume": 713410.0}, {"date": "1997-05-21", "close": 6.283117068, "volume": 709329.0}, {"date": "1997-05-22", "close": 6.2725986, "volume": 921044.0}, {"date": "1997-05-23", "close": 6.29568792, "volume": 1495315.0}, {"date": "1997-05-26", "close": 6.5291466, "volume": 1480464.0}, {"date": "1997-05-27", "close": 6.4650096, "volume": 979236.0}, {"date": "1997-05-28", "close": 6.5163192, "volume": 701210.0}, {"date": "1997-05-29", "close": 6.670248, "volume": 1697784.0}, {"date": "1997-05-30", "close": 6.67537896, "volume": 16697289.0}, {"date": "1997-06-02", "close": 6.734385, "volume": 1388972.0}, {"date": "1997-06-03", "close": 6.7728672, "volume": 1663887.0}, {"date": "1997-06-04", "close": 6.8113494, "volume": 1994738.0}, {"date": "1997-06-05", "close": 6.771327912, "volume": 728094.0}, {"date": "1997-06-06", "close": 6.667169424, "volume": 2208382.0}, {"date": "1997-06-09", "close": 13.334338848, "volume": null}, {"date": "1997-06-10", "close": 6.734385, "volume": 2543204.0}, {"date": "1997-06-11", "close": 6.565832964, "volume": 2229704.0}, {"date": "1997-06-12", "close": 6.58302168, "volume": 1367311.0}, {"date": "1997-06-13", "close": 6.7472124, "volume": 1097635.0}, {"date": "1997-06-16", "close": 6.8113494, "volume": 2034282.0}, {"date": "1997-06-17", "close": 6.90370668, "volume": 1569063.0}, {"date": "1997-06-18", "close": 6.95758176, "volume": 969955.0}, {"date": "1997-06-19", "close": 7.0165878, "volume": 2598122.0}, {"date": "1997-06-20", "close": 7.1320344, "volume": 3524518.0}, {"date": "1997-06-23", "close": 7.11407604, "volume": 1083271.0}, {"date": "1997-06-24", "close": 7.05507, "volume": 1992500.0}, {"date": "1997-06-25", "close": 7.119207, "volume": 1293271.0}, {"date": "1997-06-26", "close": 7.1448618, "volume": 2136037.0}, {"date": "1997-06-27", "close": 7.15512372, "volume": 1468712.0}, {"date": "1997-06-30", "close": 7.183344, "volume": 3138446.0}, {"date": "1997-07-01", "close": 7.258769112, "volume": 1976036.0}, {"date": "1997-07-02", "close": 7.439892, "volume": 1851482.0}, {"date": "1997-07-03", "close": 7.568166, "volume": 1680391.0}, {"date": "1997-07-04", "close": 7.439892, "volume": 1273111.0}, {"date": "1997-07-07", "close": 7.3372728, "volume": 421855.0}, {"date": "1997-07-08", "close": 7.1961714, "volume": 1600843.0}, {"date": "1997-07-09", "close": 7.1705166, "volume": 2944802.0}, {"date": "1997-07-10", "close": 7.221313104, "volume": 1364548.0}, {"date": "1997-07-11", "close": 7.0678974, "volume": 701019.0}, {"date": "1997-07-14", "close": 7.03198068, "volume": 643957.0}, {"date": "1997-07-15", "close": 6.992728836, "volume": 827943.0}, {"date": "1997-07-16", "close": 7.1063796, "volume": 802653.0}, {"date": "1997-07-17", "close": 7.247481, "volume": 1672139.0}, {"date": "1997-07-18", "close": 7.2603084, "volume": 1228039.0}, {"date": "1997-07-21", "close": 7.13459988, "volume": 504362.0}, {"date": "1997-07-22", "close": 7.10381412, "volume": 1262922.0}, {"date": "1997-07-23", "close": 7.3372728, "volume": 1715301.0}, {"date": "1997-07-24", "close": 7.4142372, "volume": 1231918.0}, {"date": "1997-07-25", "close": 7.4912016, "volume": 1055265.0}, {"date": "1997-07-28", "close": 7.69644, "volume": 3089515.0}, {"date": "1997-07-29", "close": 7.76827344, "volume": 1607703.0}, {"date": "1997-07-30", "close": 7.7990592, "volume": 2716529.0}, {"date": "1997-07-31", "close": 7.81958304, "volume": 2130482.0}, {"date": "1997-08-01", "close": 7.7220948, "volume": 1438787.0}, {"date": "1997-08-04", "close": 7.6579578, "volume": 530669.0}, {"date": "1997-08-05", "close": 7.7092674, "volume": 614088.0}, {"date": "1997-08-06", "close": 7.7734044, "volume": 1676349.0}, {"date": "1997-08-07", "close": 7.6707852, "volume": 932052.0}, {"date": "1997-08-08", "close": 7.7092674, "volume": 542651.0}, {"date": "1997-08-11", "close": 7.54635942, "volume": 1225829.0}, {"date": "1997-08-12", "close": 7.44502296, "volume": 1710288.0}, {"date": "1997-08-13", "close": 7.37832048, "volume": 1907581.0}, {"date": "1997-08-14", "close": 7.431425916, "volume": 2103174.0}, {"date": "1997-08-15", "close": 7.52198736, "volume": 1455053.0}, {"date": "1997-08-18", "close": 7.5425112, "volume": 1404053.0}, {"date": "1997-08-19", "close": 7.5168564, "volume": 964997.0}, {"date": "1997-08-20", "close": 7.6066482, "volume": 1193769.0}, {"date": "1997-08-21", "close": 7.71952932, "volume": 1512914.0}, {"date": "1997-08-22", "close": 7.66308876, "volume": 1854893.0}, {"date": "1997-08-25", "close": 7.78879728, "volume": 734634.0}, {"date": "1997-08-26", "close": 7.7990592, "volume": 1680875.0}, {"date": "1997-08-27", "close": 7.6707852, "volume": 11689466.0}, {"date": "1997-08-28", "close": 7.7862318, "volume": 1078601.0}, {"date": "1997-08-29", "close": 7.530196896, "volume": 1898198.0}, {"date": "1997-09-01", "close": 7.4527194, "volume": 868407.0}, {"date": "1997-09-02", "close": 7.185652932, "volume": 1424166.0}, {"date": "1997-09-03", "close": 7.3372728, "volume": 1618995.0}, {"date": "1997-09-04", "close": 7.439892, "volume": 2437193.0}, {"date": "1997-09-05", "close": 7.760577, "volume": 1282392.0}, {"date": "1997-09-08", "close": 7.9145058, "volume": 2314241.0}, {"date": "1997-09-09", "close": 7.9016784, "volume": 467254.0}, {"date": "1997-09-10", "close": 7.8503688, "volume": 2118457.0}, {"date": "1997-09-11", "close": 7.88628552, "volume": 442514.0}, {"date": "1997-09-12", "close": 7.8118866, "volume": 646928.0}, {"date": "1997-09-15", "close": 8.03764884, "volume": 945605.0}, {"date": "1997-09-16", "close": 7.824714, "volume": 1249645.0}, {"date": "1997-09-17", "close": 8.0299524, "volume": 866208.0}, {"date": "1997-09-18", "close": 8.0940894, "volume": 877212.0}, {"date": "1997-09-19", "close": 8.5173936, "volume": 1908154.0}, {"date": "1997-09-22", "close": 8.61744732, "volume": 2350375.0}, {"date": "1997-09-23", "close": 8.722632, "volume": 2874316.0}, {"date": "1997-09-24", "close": 8.660803932, "volume": 902619.0}, {"date": "1997-09-25", "close": 8.4532566, "volume": 1081996.0}, {"date": "1997-09-26", "close": 8.3762922, "volume": 997299.0}, {"date": "1997-09-29", "close": 8.4147744, "volume": 428625.0}, {"date": "1997-09-30", "close": 8.412465468, "volume": 986412.0}, {"date": "1997-10-01", "close": 8.56998594, "volume": 715203.0}, {"date": "1997-10-02", "close": 8.6071854, "volume": 815068.0}, {"date": "1997-10-03", "close": 8.5687032, "volume": 332281.0}, {"date": "1997-10-06", "close": 8.5173936, "volume": 143193.0}, {"date": "1997-10-07", "close": 8.3506374, "volume": 711645.0}, {"date": "1997-10-08", "close": 8.30958972, "volume": 700411.0}, {"date": "1997-10-09", "close": 7.9145058, "volume": 1618110.0}, {"date": "1997-10-10", "close": 7.805985996, "volume": 1759881.0}, {"date": "1997-10-13", "close": 7.57073148, "volume": 663969.0}, {"date": "1997-10-14", "close": 7.6707852, "volume": 1135690.0}, {"date": "1997-10-15", "close": 7.5809934, "volume": 1182465.0}, {"date": "1997-10-16", "close": 7.515060564, "volume": 1766285.0}, {"date": "1997-10-17", "close": 7.5938208, "volume": 2155367.0}, {"date": "1997-10-20", "close": 7.6451304, "volume": 1102788.0}, {"date": "1997-10-21", "close": 7.8503688, "volume": 1181249.0}, {"date": "1997-10-22", "close": 8.548949004, "volume": 2226020.0}, {"date": "1997-10-23", "close": 8.00173212, "volume": 5039821.0}, {"date": "1997-10-24", "close": 7.7220948, "volume": 5042300.0}, {"date": "1997-10-27", "close": 7.5425112, "volume": 3128900.0}, {"date": "1997-10-28", "close": 6.91268586, "volume": 2892656.0}, {"date": "1997-10-29", "close": 7.3885824, "volume": 2196088.0}, {"date": "1997-10-30", "close": 7.439892, "volume": 1888356.0}, {"date": "1997-10-31", "close": 7.47067776, "volume": 1818209.0}, {"date": "1997-11-03", "close": 7.504029, "volume": 1881644.0}, {"date": "1997-11-04", "close": 7.502489712, "volume": 987359.0}, {"date": "1997-11-05", "close": 7.33470732, "volume": 897372.0}, {"date": "1997-11-06", "close": 7.36805856, "volume": 550380.0}, {"date": "1997-11-07", "close": 7.4014098, "volume": 610619.0}, {"date": "1997-11-10", "close": 7.2859632, "volume": 1316444.0}, {"date": "1997-11-11", "close": 7.183344, "volume": 2068096.0}, {"date": "1997-11-12", "close": 7.1705166, "volume": 660703.0}, {"date": "1997-11-13", "close": 7.1705166, "volume": 1435170.0}, {"date": "1997-11-14", "close": 7.023258048, "volume": 1877267.0}, {"date": "1997-11-17", "close": 7.23080538, "volume": 2175340.0}, {"date": "1997-11-18", "close": 7.393456812, "volume": 962919.0}, {"date": "1997-11-19", "close": 7.445536056, "volume": 2735102.0}, {"date": "1997-11-20", "close": 7.443996768, "volume": 605333.0}, {"date": "1997-11-21", "close": 7.824714, "volume": 2139108.0}, {"date": "1997-11-24", "close": 7.7220948, "volume": 984440.0}, {"date": "1997-11-25", "close": 7.768529988, "volume": 6361733.0}, {"date": "1997-11-26", "close": 7.952988, "volume": 1433580.0}, {"date": "1997-11-27", "close": 7.906552812, "volume": 945585.0}, {"date": "1997-11-28", "close": 7.6707852, "volume": 4277297.0}, {"date": "1997-12-01", "close": 7.735435296, "volume": 1129095.0}, {"date": "1997-12-02", "close": 7.824714, "volume": 1107130.0}, {"date": "1997-12-03", "close": 7.95811896, "volume": 1435852.0}, {"date": "1997-12-04", "close": 7.952474904, "volume": 2251150.0}, {"date": "1997-12-05", "close": 7.952988, "volume": 596730.0}, {"date": "1997-12-08", "close": 7.952988, "volume": 785853.0}, {"date": "1997-12-09", "close": 8.017125, "volume": 1095296.0}, {"date": "1997-12-10", "close": 7.92220224, "volume": 943562.0}, {"date": "1997-12-11", "close": 7.824714, "volume": 688152.0}, {"date": "1997-12-12", "close": 7.7220948, "volume": 1911732.0}, {"date": "1997-12-15", "close": 7.7734044, "volume": 1022452.0}, {"date": "1997-12-16", "close": 7.7220948, "volume": 2368040.0}, {"date": "1997-12-17", "close": 7.824714, "volume": 6825483.0}, {"date": "1997-12-18", "close": 7.7477496, "volume": 1921535.0}, {"date": "1997-12-19", "close": 7.568166, "volume": 815937.0}, {"date": "1997-12-22", "close": 7.3629276, "volume": 897711.0}, {"date": "1997-12-23", "close": 7.4783742, "volume": 2332753.0}, {"date": "1997-12-24", "close": 7.4783742, "volume": 1137389.0}, {"date": "1997-12-25", "close": 14.9567484, "volume": null}, {"date": "1997-12-26", "close": 14.9567484, "volume": null}, {"date": "1997-12-29", "close": 7.5425112, "volume": 1521820.0}, {"date": "1997-12-30", "close": 7.64256492, "volume": 449986.0}, {"date": "1997-12-31", "close": 7.69644, "volume": 1153028.0}, {"date": "1998-01-01", "close": 15.39288, "volume": null}, {"date": "1998-01-02", "close": 7.6451304, "volume": 117253.0}, {"date": "1998-01-05", "close": 7.840619976, "volume": 1554532.0}, {"date": "1998-01-06", "close": 8.1197442, "volume": 1522230.0}, {"date": "1998-01-07", "close": 8.209536, "volume": 1299597.0}, {"date": "1998-01-08", "close": 8.4404292, "volume": 1910800.0}, {"date": "1998-01-09", "close": 8.111021568, "volume": 998437.0}, {"date": "1998-01-12", "close": 7.952988, "volume": 1662071.0}, {"date": "1998-01-13", "close": 8.0427798, "volume": 2478495.0}, {"date": "1998-01-14", "close": 8.030978592, "volume": 1299129.0}, {"date": "1998-01-15", "close": 7.94272608, "volume": 1814896.0}, {"date": "1998-01-16", "close": 8.06586912, "volume": 967519.0}, {"date": "1998-01-19", "close": 8.3634648, "volume": 501477.0}, {"date": "1998-01-20", "close": 8.4404292, "volume": 3024218.0}, {"date": "1998-01-21", "close": 8.3634648, "volume": 2268690.0}, {"date": "1998-01-22", "close": 8.2351908, "volume": 1202676.0}, {"date": "1998-01-23", "close": 8.372700528, "volume": 1496075.0}, {"date": "1998-01-26", "close": 16.745401056, "volume": null}, {"date": "1998-01-27", "close": 8.4147744, "volume": 1031195.0}, {"date": "1998-01-28", "close": 8.544074592, "volume": 1844286.0}, {"date": "1998-01-29", "close": 8.6841498, "volume": 1242656.0}, {"date": "1998-01-30", "close": 8.769580284, "volume": 1909159.0}, {"date": "1998-02-02", "close": 8.82140298, "volume": 696517.0}, {"date": "1998-02-03", "close": 8.66362596, "volume": 1603213.0}, {"date": "1998-02-04", "close": 8.6456676, "volume": 1561622.0}, {"date": "1998-02-05", "close": 8.5430484, "volume": 972496.0}, {"date": "1998-02-06", "close": 8.33011356, "volume": 1359028.0}, {"date": "1998-02-09", "close": 8.466084, "volume": 786352.0}, {"date": "1998-02-10", "close": 8.466084, "volume": 1249361.0}, {"date": "1998-02-11", "close": 8.594358, "volume": 555658.0}, {"date": "1998-02-12", "close": 8.6200128, "volume": 812027.0}, {"date": "1998-02-13", "close": 8.7739416, "volume": 1222839.0}, {"date": "1998-02-16", "close": 8.8252512, "volume": 629294.0}, {"date": "1998-02-17", "close": 9.0048348, "volume": 1102133.0}, {"date": "1998-02-18", "close": 9.12284688, "volume": 1671894.0}, {"date": "1998-02-19", "close": 8.915043, "volume": 1950941.0}, {"date": "1998-02-20", "close": 8.9535252, "volume": 1195983.0}, {"date": "1998-02-23", "close": 9.0946266, "volume": 364018.0}, {"date": "1998-02-24", "close": 9.107454, "volume": 4507480.0}, {"date": "1998-02-25", "close": 9.143627268, "volume": 927012.0}, {"date": "1998-02-26", "close": 9.3511746, "volume": 6117904.0}, {"date": "1998-02-27", "close": 9.4794486, "volume": 3104706.0}, {"date": "1998-03-02", "close": 9.4666212, "volume": 729984.0}, {"date": "1998-03-03", "close": 9.3383472, "volume": 901235.0}, {"date": "1998-03-04", "close": 9.1844184, "volume": 978495.0}, {"date": "1998-03-05", "close": 8.9406978, "volume": 1822712.0}, {"date": "1998-03-06", "close": 8.97918, "volume": 3191266.0}, {"date": "1998-03-09", "close": 8.915043, "volume": 518055.0}, {"date": "1998-03-10", "close": 8.97918, "volume": 1726550.0}, {"date": "1998-03-11", "close": 9.1844184, "volume": 948532.0}, {"date": "1998-03-12", "close": 9.1459362, "volume": 874445.0}, {"date": "1998-03-13", "close": 9.1844184, "volume": 777827.0}, {"date": "1998-03-16", "close": 9.2870376, "volume": 646090.0}, {"date": "1998-03-17", "close": 9.38709132, "volume": 1256120.0}, {"date": "1998-03-18", "close": 9.47175216, "volume": 1280844.0}, {"date": "1998-03-19", "close": 9.441222948, "volume": 1083045.0}, {"date": "1998-03-20", "close": 9.4153116, "volume": 1407090.0}, {"date": "1998-03-23", "close": 9.4409664, "volume": 1627076.0}, {"date": "1998-03-24", "close": 9.5692404, "volume": 1004023.0}, {"date": "1998-03-25", "close": 9.52947546, "volume": 1486693.0}, {"date": "1998-03-26", "close": 9.4794486, "volume": 1352043.0}, {"date": "1998-03-27", "close": 9.25625184, "volume": 3122683.0}, {"date": "1998-03-30", "close": 9.08693016, "volume": 1386294.0}, {"date": "1998-03-31", "close": 9.0304896, "volume": 1553156.0}, {"date": "1998-04-01", "close": 9.0304896, "volume": 885791.0}, {"date": "1998-04-02", "close": 9.15619812, "volume": 1926926.0}, {"date": "1998-04-03", "close": 9.272414364, "volume": 455010.0}, {"date": "1998-04-06", "close": 9.42557352, "volume": 864782.0}, {"date": "1998-04-07", "close": 9.4153116, "volume": 1011908.0}, {"date": "1998-04-08", "close": 9.48714504, "volume": 1054313.0}, {"date": "1998-04-09", "close": 9.4794486, "volume": 1259947.0}, {"date": "1998-04-10", "close": 18.9588972, "volume": null}, {"date": "1998-04-13", "close": 18.9588972, "volume": null}, {"date": "1998-04-14", "close": 9.5179308, "volume": 933046.0}, {"date": "1998-04-15", "close": 9.708802512, "volume": 828621.0}, {"date": "1998-04-16", "close": 9.746515068, "volume": 1636360.0}, {"date": "1998-04-17", "close": 9.573345168, "volume": 779117.0}, {"date": "1998-04-20", "close": 9.62055, "volume": 1509694.0}, {"date": "1998-04-21", "close": 9.6333774, "volume": 1251115.0}, {"date": "1998-04-22", "close": 9.5948952, "volume": 787358.0}, {"date": "1998-04-23", "close": 9.7873062, "volume": 3183662.0}, {"date": "1998-04-24", "close": 9.684687, "volume": 1731185.0}, {"date": "1998-04-27", "close": 9.6077226, "volume": 763187.0}, {"date": "1998-04-28", "close": 9.428139, "volume": 1404907.0}, {"date": "1998-04-29", "close": 9.213664872, "volume": 2137588.0}, {"date": "1998-04-30", "close": 9.0304896, "volume": 1210425.0}, {"date": "1998-05-01", "close": 9.2870376, "volume": 987032.0}, {"date": "1998-05-04", "close": 9.4666212, "volume": 1540460.0}, {"date": "1998-05-05", "close": 9.4409664, "volume": 545344.0}, {"date": "1998-05-06", "close": 9.34091268, "volume": 595553.0}, {"date": "1998-05-07", "close": 9.4409664, "volume": 917368.0}, {"date": "1998-05-08", "close": 9.4024842, "volume": 859746.0}, {"date": "1998-05-11", "close": 9.48073134, "volume": 685817.0}, {"date": "1998-05-12", "close": 9.0689718, "volume": 2552988.0}, {"date": "1998-05-13", "close": 8.84577504, "volume": 4800926.0}, {"date": "1998-05-14", "close": 9.107454, "volume": 874476.0}, {"date": "1998-05-15", "close": 9.03818604, "volume": 2702656.0}, {"date": "1998-05-18", "close": 8.9278704, "volume": 979501.0}, {"date": "1998-05-19", "close": 8.9278704, "volume": 1722976.0}, {"date": "1998-05-20", "close": 8.762140392, "volume": 1375723.0}, {"date": "1998-05-21", "close": 8.850906, "volume": 1468263.0}, {"date": "1998-05-22", "close": 8.850906, "volume": 486778.0}, {"date": "1998-05-25", "close": 8.850906, "volume": 602951.0}, {"date": "1998-05-26", "close": 8.9022156, "volume": 948984.0}, {"date": "1998-05-27", "close": 8.79446544, "volume": 1561755.0}, {"date": "1998-05-28", "close": 8.7995964, "volume": 1801745.0}, {"date": "1998-05-29", "close": 8.7482868, "volume": 2685649.0}, {"date": "1998-06-01", "close": 8.730841536, "volume": 926478.0}, {"date": "1998-06-02", "close": 8.699286132, "volume": 1080429.0}, {"date": "1998-06-03", "close": 8.593331808, "volume": 1003114.0}, {"date": "1998-06-04", "close": 8.594358, "volume": 1632813.0}, {"date": "1998-06-05", "close": 8.55844128, "volume": 988840.0}, {"date": "1998-06-08", "close": 17.11688256, "volume": null}, {"date": "1998-06-09", "close": 8.458900656, "volume": 1053355.0}, {"date": "1998-06-10", "close": 8.111021568, "volume": 2213519.0}, {"date": "1998-06-11", "close": 8.081262, "volume": 3190249.0}, {"date": "1998-06-12", "close": 7.9658154, "volume": 3876109.0}, {"date": "1998-06-15", "close": 7.952988, "volume": 816705.0}, {"date": "1998-06-16", "close": 7.8503688, "volume": 2526724.0}, {"date": "1998-06-17", "close": 7.8503688, "volume": 1712580.0}, {"date": "1998-06-18", "close": 7.98890472, "volume": 2244114.0}, {"date": "1998-06-19", "close": 7.9273332, "volume": 928216.0}, {"date": "1998-06-22", "close": 7.9016784, "volume": 990138.0}, {"date": "1998-06-23", "close": 7.9016784, "volume": 1113870.0}, {"date": "1998-06-24", "close": 8.0556072, "volume": 5460230.0}, {"date": "1998-06-25", "close": 7.928872488, "volume": 1033713.0}, {"date": "1998-06-26", "close": 8.209536, "volume": 706495.0}, {"date": "1998-06-29", "close": 8.26854204, "volume": 1068346.0}, {"date": "1998-06-30", "close": 8.3762922, "volume": 2176747.0}, {"date": "1998-07-01", "close": 8.361925512, "volume": 3267747.0}, {"date": "1998-07-02", "close": 8.4404292, "volume": 1528852.0}, {"date": "1998-07-03", "close": 8.6969772, "volume": 934761.0}, {"date": "1998-07-06", "close": 8.722632, "volume": 707287.0}, {"date": "1998-07-07", "close": 8.931205524, "volume": 508533.0}, {"date": "1998-07-08", "close": 9.0048348, "volume": 735547.0}, {"date": "1998-07-09", "close": 9.0304896, "volume": 1254436.0}, {"date": "1998-07-10", "close": 8.7995964, "volume": 906146.0}, {"date": "1998-07-13", "close": 8.623091376, "volume": 1551581.0}, {"date": "1998-07-14", "close": 8.9022156, "volume": 767478.0}, {"date": "1998-07-15", "close": 8.915043, "volume": 1310008.0}, {"date": "1998-07-16", "close": 9.1587636, "volume": 1590318.0}, {"date": "1998-07-17", "close": 9.235728, "volume": 1037923.0}, {"date": "1998-07-20", "close": 9.1202814, "volume": 1180563.0}, {"date": "1998-07-21", "close": 9.1459362, "volume": 667353.0}, {"date": "1998-07-22", "close": 9.135161184, "volume": 1201288.0}, {"date": "1998-07-23", "close": 9.08949564, "volume": 2082203.0}, {"date": "1998-07-24", "close": 9.0048348, "volume": 1732654.0}, {"date": "1998-07-27", "close": 8.97918, "volume": 1171118.0}, {"date": "1998-07-28", "close": 9.002782416, "volume": 935026.0}, {"date": "1998-07-29", "close": 8.97918, "volume": 1565064.0}, {"date": "1998-07-30", "close": 9.0048348, "volume": 658208.0}, {"date": "1998-07-31", "close": 9.0817992, "volume": 877715.0}, {"date": "1998-08-03", "close": 9.038955684, "volume": 503582.0}, {"date": "1998-08-04", "close": 9.0048348, "volume": 753641.0}, {"date": "1998-08-05", "close": 8.850906, "volume": 1227926.0}, {"date": "1998-08-06", "close": 8.7482868, "volume": 1727942.0}, {"date": "1998-08-07", "close": 8.7739416, "volume": 1240824.0}, {"date": "1998-08-10", "close": 8.850906, "volume": 1515354.0}, {"date": "1998-08-11", "close": 8.722632, "volume": 1513986.0}, {"date": "1998-08-12", "close": 8.722632, "volume": 1884731.0}, {"date": "1998-08-13", "close": 8.594358, "volume": 2774974.0}, {"date": "1998-08-14", "close": 8.594358, "volume": 3663466.0}, {"date": "1998-08-17", "close": 8.5173936, "volume": 1371778.0}, {"date": "1998-08-18", "close": 8.529451356, "volume": 3658095.0}, {"date": "1998-08-19", "close": 8.722632, "volume": 2248297.0}, {"date": "1998-08-20", "close": 8.7611142, "volume": 2513557.0}, {"date": "1998-08-21", "close": 8.69954268, "volume": 2339894.0}, {"date": "1998-08-24", "close": 8.7354594, "volume": 964506.0}, {"date": "1998-08-25", "close": 8.7995964, "volume": 2246539.0}, {"date": "1998-08-26", "close": 8.656699164, "volume": 2630568.0}, {"date": "1998-08-27", "close": 8.612059812, "volume": 2309420.0}, {"date": "1998-08-28", "close": 8.4917388, "volume": 3445246.0}, {"date": "1998-08-31", "close": 8.4789114, "volume": 1186226.0}, {"date": "1998-09-01", "close": 8.3506374, "volume": 2501321.0}, {"date": "1998-09-02", "close": 8.7739416, "volume": 1724258.0}, {"date": "1998-09-03", "close": 8.723658192, "volume": 1653897.0}, {"date": "1998-09-04", "close": 8.466084, "volume": 1850110.0}, {"date": "1998-09-07", "close": 8.7611142, "volume": 1220349.0}, {"date": "1998-09-08", "close": 8.9920074, "volume": 1405257.0}, {"date": "1998-09-09", "close": 8.7995964, "volume": 1725061.0}, {"date": "1998-09-10", "close": 8.7354594, "volume": 3305280.0}, {"date": "1998-09-11", "close": 8.5558758, "volume": 3680282.0}, {"date": "1998-09-14", "close": 8.7482868, "volume": 844134.0}, {"date": "1998-09-15", "close": 8.722632, "volume": 644055.0}, {"date": "1998-09-16", "close": 8.76367968, "volume": 342400.0}, {"date": "1998-09-17", "close": 8.7611142, "volume": 398214.0}, {"date": "1998-09-18", "close": 8.786769, "volume": 458012.0}, {"date": "1998-09-21", "close": 8.7482868, "volume": 715437.0}, {"date": "1998-09-22", "close": 8.8893882, "volume": 438896.0}, {"date": "1998-09-23", "close": 9.0304896, "volume": 1043419.0}, {"date": "1998-09-24", "close": 9.403510392, "volume": 2232210.0}, {"date": "1998-09-25", "close": 9.2742102, "volume": 2152350.0}, {"date": "1998-09-28", "close": 9.2870376, "volume": 4298568.0}, {"date": "1998-09-29", "close": 9.2485554, "volume": 4793559.0}, {"date": "1998-09-30", "close": 9.235728, "volume": 5593152.0}, {"date": "1998-10-01", "close": 9.235728, "volume": 3231154.0}, {"date": "1998-10-02", "close": 9.1459362, "volume": 3897415.0}, {"date": "1998-10-05", "close": 8.8380786, "volume": 8685708.0}, {"date": "1998-10-06", "close": 8.722632, "volume": 1626889.0}, {"date": "1998-10-07", "close": 8.846801232, "volume": 1026034.0}, {"date": "1998-10-08", "close": 8.951216268, "volume": 1028299.0}, {"date": "1998-10-09", "close": 8.850906, "volume": 1949896.0}, {"date": "1998-10-12", "close": 8.8637334, "volume": 2428407.0}, {"date": "1998-10-13", "close": 8.874508416, "volume": 1311560.0}, {"date": "1998-10-14", "close": 8.812936896, "volume": 1970738.0}, {"date": "1998-10-15", "close": 8.817041664, "volume": 1115054.0}, {"date": "1998-10-16", "close": 9.11258496, "volume": 2017431.0}, {"date": "1998-10-19", "close": 8.913247164, "volume": 1536215.0}, {"date": "1998-10-20", "close": 9.029976504, "volume": 1499805.0}, {"date": "1998-10-21", "close": 9.0817992, "volume": 693870.0}, {"date": "1998-10-22", "close": 9.207764268, "volume": 1082495.0}, {"date": "1998-10-23", "close": 9.0048348, "volume": 2109418.0}, {"date": "1998-10-26", "close": 8.969687724, "volume": 1267763.0}, {"date": "1998-10-27", "close": 9.04075152, "volume": 562978.0}, {"date": "1998-10-28", "close": 9.14337072, "volume": 1908871.0}, {"date": "1998-10-29", "close": 8.9535252, "volume": 526171.0}, {"date": "1998-10-30", "close": 9.055374756, "volume": 1403141.0}, {"date": "1998-11-02", "close": 9.3126924, "volume": 1609379.0}, {"date": "1998-11-03", "close": 9.29858226, "volume": 2612856.0}, {"date": "1998-11-04", "close": 9.2870376, "volume": 1521298.0}, {"date": "1998-11-05", "close": 9.317053716, "volume": 2997891.0}, {"date": "1998-11-06", "close": 9.4153116, "volume": 1843199.0}, {"date": "1998-11-09", "close": 9.492276, "volume": 1883246.0}, {"date": "1998-11-10", "close": 9.60002616, "volume": 1771403.0}, {"date": "1998-11-11", "close": 9.75010674, "volume": 2804048.0}, {"date": "1998-11-12", "close": 9.557439192, "volume": 2040195.0}, {"date": "1998-11-13", "close": 9.64363932, "volume": 604285.0}, {"date": "1998-11-16", "close": 9.511260552, "volume": 952917.0}, {"date": "1998-11-17", "close": 9.4153116, "volume": 862572.0}, {"date": "1998-11-18", "close": 9.1972458, "volume": 2086074.0}, {"date": "1998-11-19", "close": 9.43070448, "volume": 1261596.0}, {"date": "1998-11-20", "close": 9.604387476, "volume": 818572.0}, {"date": "1998-11-23", "close": 9.748824, "volume": 1481154.0}, {"date": "1998-11-24", "close": 9.7103418, "volume": 1460588.0}, {"date": "1998-11-25", "close": 9.6333774, "volume": 1984424.0}, {"date": "1998-11-26", "close": 9.877098, "volume": 2399188.0}, {"date": "1998-11-27", "close": 9.9284076, "volume": 14309751.0}, {"date": "1998-11-30", "close": 9.9668898, "volume": 1666402.0}, {"date": "1998-12-01", "close": 18.404205, "volume": 784634.0}, {"date": "1998-12-02", "close": 19.22539, "volume": 1053808.0}, {"date": "1998-12-03", "close": 19.4456608, "volume": 971621.0}, {"date": "1998-12-04", "close": 19.273695, "volume": 673350.0}, {"date": "1998-12-07", "close": 19.51522, "volume": 937015.0}, {"date": "1998-12-08", "close": 20.09488, "volume": 640784.0}, {"date": "1998-12-09", "close": 20.046575, "volume": 1384990.0}, {"date": "1998-12-10", "close": 20.317083, "volume": 747888.0}, {"date": "1998-12-11", "close": 20.114202, "volume": 913899.0}, {"date": "1998-12-14", "close": 20.2881, "volume": 674255.0}, {"date": "1998-12-15", "close": 20.19149, "volume": 409748.0}, {"date": "1998-12-16", "close": 20.896743, "volume": 581440.0}, {"date": "1998-12-17", "close": 21.54403, "volume": 2678849.0}, {"date": "1998-12-18", "close": 21.15759, "volume": 761380.0}, {"date": "1998-12-21", "close": 21.2542, "volume": 892971.0}, {"date": "1998-12-22", "close": 21.717928, "volume": 624785.0}, {"date": "1998-12-23", "close": 21.64064, "volume": 350749.0}, {"date": "1998-12-24", "close": 21.399115, "volume": 515764.0}, {"date": "1998-12-25", "close": 21.399115, "volume": null}, {"date": "1998-12-28", "close": 21.399115, "volume": null}, {"date": "1998-12-29", "close": 21.234878, "volume": 282615.0}, {"date": "1998-12-30", "close": 21.109285, "volume": 176307.0}, {"date": "1998-12-31", "close": 21.2542, "volume": 254288.0}, {"date": "1999-01-01", "close": 21.2542, "volume": null}, {"date": "1999-01-04", "close": 21.54403, "volume": 409419.0}, {"date": "1999-01-05", "close": 21.9217751, "volume": 1222895.0}, {"date": "1999-01-06", "close": 22.171995, "volume": 867253.0}, {"date": "1999-01-07", "close": 23.1322984, "volume": 788269.0}, {"date": "1999-01-08", "close": 22.79996, "volume": 757414.0}, {"date": "1999-01-11", "close": 21.7063348, "volume": 385875.0}, {"date": "1999-01-12", "close": 20.4948454, "volume": 2146166.0}, {"date": "1999-01-13", "close": 20.722845, "volume": 1213070.0}, {"date": "1999-01-14", "close": 21.0967257, "volume": 983189.0}, {"date": "1999-01-15", "close": 21.0648444, "volume": 483604.0}, {"date": "1999-01-18", "close": 20.86776, "volume": 176855.0}, {"date": "1999-01-19", "close": 20.5837266, "volume": 585579.0}, {"date": "1999-01-20", "close": 20.77115, "volume": 835361.0}, {"date": "1999-01-21", "close": 20.7334721, "volume": 1132044.0}, {"date": "1999-01-22", "close": 20.48132, "volume": 715096.0}, {"date": "1999-01-25", "close": 20.075558, "volume": 654240.0}, {"date": "1999-01-26", "close": 20.075558, "volume": null}, {"date": "1999-01-27", "close": 19.99827, "volume": 677273.0}, {"date": "1999-01-28", "close": 20.3045237, "volume": 603654.0}, {"date": "1999-01-29", "close": 20.3422016, "volume": 978381.0}, {"date": "1999-02-01", "close": 20.916065, "volume": 541869.0}, {"date": "1999-02-02", "close": 21.0039801, "volume": 917445.0}, {"date": "1999-02-03", "close": 21.15759, "volume": 574166.0}, {"date": "1999-02-04", "close": 20.6697095, "volume": 1082796.0}, {"date": "1999-02-05", "close": 20.2175747, "volume": 1260384.0}, {"date": "1999-02-08", "close": 20.046575, "volume": 787203.0}, {"date": "1999-02-09", "close": 20.1489816, "volume": 724319.0}, {"date": "1999-02-10", "close": 20.1441511, "volume": 1064491.0}, {"date": "1999-02-11", "close": 20.239795, "volume": 562410.0}, {"date": "1999-02-12", "close": 20.09488, "volume": 674137.0}, {"date": "1999-02-15", "close": 19.61183, "volume": 850287.0}, {"date": "1999-02-16", "close": 19.2321527, "volume": 764744.0}, {"date": "1999-02-17", "close": 19.747084, "volume": 780525.0}, {"date": "1999-02-18", "close": 19.7866941, "volume": 1375713.0}, {"date": "1999-02-19", "close": 20.461998, "volume": 835335.0}, {"date": "1999-02-22", "close": 20.57793, "volume": 1089181.0}, {"date": "1999-02-23", "close": 20.046575, "volume": 469899.0}, {"date": "1999-02-24", "close": 20.239795, "volume": 662812.0}, {"date": "1999-02-25", "close": 19.90166, "volume": 3877939.0}, {"date": "1999-02-26", "close": 19.322, "volume": 1122208.0}, {"date": "1999-03-01", "close": 19.660135, "volume": 891557.0}, {"date": "1999-03-02", "close": 19.660135, "volume": 1182437.0}, {"date": "1999-03-03", "close": 20.065897, "volume": 647893.0}, {"date": "1999-03-04", "close": 20.529625, "volume": 940506.0}, {"date": "1999-03-05", "close": 20.819455, "volume": 633627.0}, {"date": "1999-03-08", "close": 20.86776, "volume": 503672.0}, {"date": "1999-03-09", "close": 20.77115, "volume": 536411.0}, {"date": "1999-03-10", "close": 20.819455, "volume": 444818.0}, {"date": "1999-03-11", "close": 20.96437, "volume": 860216.0}, {"date": "1999-03-12", "close": 20.86776, "volume": 776193.0}, {"date": "1999-03-15", "close": 21.012675, "volume": 580982.0}, {"date": "1999-03-16", "close": 20.86776, "volume": 679910.0}, {"date": "1999-03-17", "close": 20.510303, "volume": 482832.0}, {"date": "1999-03-18", "close": 19.949965, "volume": 834954.0}, {"date": "1999-03-19", "close": 19.853355, "volume": 1173595.0}, {"date": "1999-03-22", "close": 19.978948, "volume": 703416.0}, {"date": "1999-03-23", "close": 19.959626, "volume": 915867.0}, {"date": "1999-03-24", "close": 19.756745, "volume": 686700.0}, {"date": "1999-03-25", "close": 19.80505, "volume": 919436.0}, {"date": "1999-03-26", "close": 19.80505, "volume": 476212.0}, {"date": "1999-03-29", "close": 19.4688472, "volume": 363148.0}, {"date": "1999-03-30", "close": 19.428271, "volume": 775585.0}, {"date": "1999-03-31", "close": 19.4099151, "volume": 988958.0}, {"date": "1999-04-01", "close": 19.61183, "volume": 720843.0}, {"date": "1999-04-02", "close": 19.61183, "volume": null}, {"date": "1999-04-05", "close": 19.61183, "volume": null}, {"date": "1999-04-06", "close": 19.4717455, "volume": 767075.0}, {"date": "1999-04-07", "close": 19.99827, "volume": 1014896.0}, {"date": "1999-04-08", "close": 20.09488, "volume": 1459042.0}, {"date": "1999-04-09", "close": 19.70844, "volume": 589601.0}, {"date": "1999-04-12", "close": 19.6060334, "volume": 1084005.0}, {"date": "1999-04-13", "close": 19.602169, "volume": 1018037.0}, {"date": "1999-04-14", "close": 19.466915, "volume": 1862394.0}, {"date": "1999-04-15", "close": 19.41861, "volume": 1697184.0}, {"date": "1999-04-16", "close": 19.563525, "volume": 1215191.0}, {"date": "1999-04-19", "close": 19.4727116, "volume": 1852494.0}, {"date": "1999-04-20", "close": 20.38471, "volume": 1105464.0}, {"date": "1999-04-21", "close": 20.2552526, "volume": 2333161.0}, {"date": "1999-04-22", "close": 20.7788788, "volume": 1106856.0}, {"date": "1999-04-23", "close": 21.041658, "volume": 935693.0}, {"date": "1999-04-26", "close": 20.838777, "volume": 182565.0}, {"date": "1999-04-27", "close": 20.887082, "volume": 654738.0}, {"date": "1999-04-28", "close": 20.2881, "volume": 1596474.0}, {"date": "1999-04-29", "close": 19.949965, "volume": 1614426.0}, {"date": "1999-04-30", "close": 19.6823553, "volume": 1074939.0}, {"date": "1999-05-03", "close": 19.3277966, "volume": 1173882.0}, {"date": "1999-05-04", "close": 19.6205249, "volume": 1215505.0}, {"date": "1999-05-05", "close": 19.370305, "volume": 1341214.0}, {"date": "1999-05-06", "close": 19.437932, "volume": 740380.0}, {"date": "1999-05-07", "close": 19.254373, "volume": 1813256.0}, {"date": "1999-05-10", "close": 19.99827, "volume": 547489.0}, {"date": "1999-05-11", "close": 20.2881, "volume": 557304.0}, {"date": "1999-05-12", "close": 20.1509138, "volume": 488988.0}, {"date": "1999-05-13", "close": 20.027253, "volume": 834418.0}, {"date": "1999-05-14", "close": 20.085219, "volume": 542433.0}, {"date": "1999-05-17", "close": 19.80505, "volume": 869097.0}, {"date": "1999-05-18", "close": 19.9518972, "volume": 643420.0}, {"date": "1999-05-19", "close": 19.4872031, "volume": 878166.0}, {"date": "1999-05-20", "close": 19.1152546, "volume": 1021234.0}, {"date": "1999-05-21", "close": 18.9693735, "volume": 1810576.0}, {"date": "1999-05-24", "close": 18.964543, "volume": 1162603.0}, {"date": "1999-05-25", "close": 18.8370178, "volume": 926455.0}, {"date": "1999-05-26", "close": 19.273695, "volume": 904584.0}, {"date": "1999-05-27", "close": 18.8785601, "volume": 897398.0}, {"date": "1999-05-28", "close": 18.7500688, "volume": 2603275.0}, {"date": "1999-05-31", "close": 18.887255, "volume": 270268.0}, {"date": "1999-06-01", "close": 19.1510003, "volume": 467045.0}, {"date": "1999-06-02", "close": 19.592508, "volume": 703981.0}, {"date": "1999-06-03", "close": 19.90166, "volume": 851227.0}, {"date": "1999-06-04", "close": 19.3847965, "volume": 711942.0}, {"date": "1999-06-07", "close": 19.148102, "volume": 728596.0}, {"date": "1999-06-08", "close": 19.5229488, "volume": 593436.0}, {"date": "1999-06-09", "close": 19.8021517, "volume": 657752.0}, {"date": "1999-06-10", "close": 19.70844, "volume": 615326.0}, {"date": "1999-06-11", "close": 19.61183, "volume": 611492.0}, {"date": "1999-06-14", "close": 19.61183, "volume": null}, {"date": "1999-06-15", "close": 19.1722545, "volume": 702295.0}, {"date": "1999-06-16", "close": 19.322, "volume": 888221.0}, {"date": "1999-06-17", "close": 19.70844, "volume": 650851.0}, {"date": "1999-06-18", "close": 19.51522, "volume": 535541.0}, {"date": "1999-06-21", "close": 20.0813546, "volume": 658062.0}, {"date": "1999-06-22", "close": 20.7170484, "volume": 639600.0}, {"date": "1999-06-23", "close": 20.1847273, "volume": 1219155.0}, {"date": "1999-06-24", "close": 20.09488, "volume": 529911.0}, {"date": "1999-06-25", "close": 20.1113037, "volume": 340710.0}, {"date": "1999-06-28", "close": 20.2881, "volume": 701075.0}, {"date": "1999-06-29", "close": 19.9973039, "volume": 1376326.0}, {"date": "1999-06-30", "close": 20.0398123, "volume": 966923.0}, {"date": "1999-07-01", "close": 20.1769985, "volume": 732811.0}, {"date": "1999-07-02", "close": 19.457254, "volume": 1131084.0}, {"date": "1999-07-05", "close": 19.41861, "volume": 1467679.0}, {"date": "1999-07-06", "close": 19.2321527, "volume": 1290244.0}, {"date": "1999-07-07", "close": 19.099797, "volume": 1055951.0}, {"date": "1999-07-08", "close": 18.8766279, "volume": 1398594.0}, {"date": "1999-07-09", "close": 18.375222, "volume": 1804018.0}, {"date": "1999-07-12", "close": 18.336578, "volume": 862160.0}, {"date": "1999-07-13", "close": 18.404205, "volume": 641399.0}, {"date": "1999-07-14", "close": 18.017765, "volume": 1204933.0}, {"date": "1999-07-15", "close": 18.3414085, "volume": 1836945.0}, {"date": "1999-07-16", "close": 18.056409, "volume": 998283.0}, {"date": "1999-07-19", "close": 18.3501034, "volume": 991505.0}, {"date": "1999-07-20", "close": 18.9944921, "volume": 1631895.0}, {"date": "1999-07-21", "close": 19.1171868, "volume": 710804.0}, {"date": "1999-07-22", "close": 19.360644, "volume": 1015626.0}, {"date": "1999-07-23", "close": 19.4910675, "volume": 944223.0}, {"date": "1999-07-26", "close": 18.93556, "volume": 697772.0}, {"date": "1999-07-27", "close": 19.070814, "volume": 1656161.0}, {"date": "1999-07-28", "close": 19.273695, "volume": 577077.0}, {"date": "1999-07-29", "close": 18.896916, "volume": 385975.0}, {"date": "1999-07-30", "close": 18.4921201, "volume": 730728.0}, {"date": "1999-08-02", "close": 18.394544, "volume": 687354.0}, {"date": "1999-08-03", "close": 18.442849, "volume": 516916.0}, {"date": "1999-08-04", "close": 18.210985, "volume": 1542945.0}, {"date": "1999-08-05", "close": 18.2447985, "volume": 634344.0}, {"date": "1999-08-06", "close": 18.210985, "volume": 824637.0}, {"date": "1999-08-09", "close": 18.017765, "volume": 421861.0}, {"date": "1999-08-10", "close": 17.824545, "volume": 690147.0}, {"date": "1999-08-11", "close": 17.48641, "volume": 961842.0}, {"date": "1999-08-12", "close": 17.5588675, "volume": 1002913.0}, {"date": "1999-08-13", "close": 17.921155, "volume": 1771941.0}, {"date": "1999-08-16", "close": 18.2834425, "volume": 1227049.0}, {"date": "1999-08-17", "close": 18.433188, "volume": 747427.0}, {"date": "1999-08-18", "close": 19.0234751, "volume": 1024564.0}, {"date": "1999-08-19", "close": 19.157763, "volume": 900010.0}, {"date": "1999-08-20", "close": 19.4707794, "volume": 1117776.0}, {"date": "1999-08-23", "close": 19.476576, "volume": 694123.0}, {"date": "1999-08-24", "close": 19.12878, "volume": 1443186.0}, {"date": "1999-08-25", "close": 19.177085, "volume": 629651.0}, {"date": "1999-08-26", "close": 19.264034, "volume": 856513.0}, {"date": "1999-08-27", "close": 19.022509, "volume": 1865761.0}, {"date": "1999-08-30", "close": 18.64573, "volume": 1034980.0}, {"date": "1999-08-31", "close": 18.4930862, "volume": 858839.0}, {"date": "1999-09-01", "close": 18.74234, "volume": 444787.0}, {"date": "1999-09-02", "close": 18.83895, "volume": 360324.0}, {"date": "1999-09-03", "close": 18.6032216, "volume": 295205.0}, {"date": "1999-09-06", "close": 18.93556, "volume": 621934.0}, {"date": "1999-09-07", "close": 18.93556, "volume": 631940.0}, {"date": "1999-09-08", "close": 19.2881865, "volume": 757617.0}, {"date": "1999-09-09", "close": 19.03217, "volume": 476391.0}, {"date": "1999-09-10", "close": 18.694035, "volume": 581789.0}, {"date": "1999-09-13", "close": 18.336578, "volume": 860695.0}, {"date": "1999-09-14", "close": 18.25929, "volume": 514411.0}, {"date": "1999-09-15", "close": 17.96946, "volume": 892515.0}, {"date": "1999-09-16", "close": 18.16268, "volume": 804088.0}, {"date": "1999-09-17", "close": 18.2409341, "volume": 490839.0}, {"date": "1999-09-20", "close": 17.940477, "volume": 521861.0}, {"date": "1999-09-21", "close": 17.979121, "volume": 1157304.0}, {"date": "1999-09-22", "close": 17.631325, "volume": 1612296.0}, {"date": "1999-09-23", "close": 18.06607, "volume": 607779.0}, {"date": "1999-09-24", "close": 17.96946, "volume": 704876.0}, {"date": "1999-09-27", "close": 18.54912, "volume": 709156.0}, {"date": "1999-09-28", "close": 18.64573, "volume": 1419102.0}, {"date": "1999-09-29", "close": 18.307595, "volume": 1288721.0}, {"date": "1999-09-30", "close": 18.0670361, "volume": 1211428.0}, {"date": "1999-10-01", "close": 18.2341714, "volume": 1152979.0}, {"date": "1999-10-04", "close": 18.307595, "volume": 316556.0}, {"date": "1999-10-05", "close": 18.983865, "volume": 1404686.0}, {"date": "1999-10-06", "close": 18.3559, "volume": 1138377.0}, {"date": "1999-10-07", "close": 18.3327136, "volume": 1476955.0}, {"date": "1999-10-08", "close": 18.114375, "volume": 427586.0}, {"date": "1999-10-11", "close": 18.54912, "volume": 1355949.0}, {"date": "1999-10-12", "close": 18.597425, "volume": 485260.0}, {"date": "1999-10-13", "close": 18.404205, "volume": 486261.0}, {"date": "1999-10-14", "close": 18.3559, "volume": 1005078.0}, {"date": "1999-10-15", "close": 17.9771888, "volume": 580606.0}, {"date": "1999-10-18", "close": 17.58302, "volume": 620990.0}, {"date": "1999-10-19", "close": 17.67963, "volume": 695066.0}, {"date": "1999-10-20", "close": 17.67963, "volume": 1127042.0}, {"date": "1999-10-21", "close": 17.476749, "volume": 1290596.0}, {"date": "1999-10-22", "close": 17.48641, "volume": 1074084.0}, {"date": "1999-10-25", "close": 17.534715, "volume": 536853.0}, {"date": "1999-10-26", "close": 17.244885, "volume": 1201719.0}, {"date": "1999-10-27", "close": 17.148275, "volume": 1109077.0}, {"date": "1999-10-28", "close": 17.3134781, "volume": 1094856.0}, {"date": "1999-10-29", "close": 17.4313423, "volume": 1911548.0}, {"date": "1999-11-01", "close": 17.8255111, "volume": 970767.0}, {"date": "1999-11-02", "close": 18.3559, "volume": 993991.0}, {"date": "1999-11-03", "close": 18.1704088, "volume": 649754.0}, {"date": "1999-11-04", "close": 18.3559, "volume": 876986.0}, {"date": "1999-11-05", "close": 18.45251, "volume": 848378.0}, {"date": "1999-11-08", "close": 18.027426, "volume": 1251348.0}, {"date": "1999-11-09", "close": 17.921155, "volume": 414699.0}, {"date": "1999-11-10", "close": 18.4254592, "volume": 495372.0}, {"date": "1999-11-11", "close": 18.539459, "volume": 492364.0}, {"date": "1999-11-12", "close": 18.8138314, "volume": 735702.0}, {"date": "1999-11-15", "close": 19.012848, "volume": 1278130.0}, {"date": "1999-11-16", "close": 19.660135, "volume": 1352458.0}, {"date": "1999-11-17", "close": 19.90166, "volume": 1398221.0}, {"date": "1999-11-18", "close": 20.2098459, "volume": 1627481.0}, {"date": "1999-11-19", "close": 20.172168, "volume": 887973.0}, {"date": "1999-11-22", "close": 19.99827, "volume": 725617.0}, {"date": "1999-11-23", "close": 19.949965, "volume": 440090.0}, {"date": "1999-11-24", "close": 19.9828124, "volume": 1005178.0}, {"date": "1999-11-25", "close": 20.0939139, "volume": 915840.0}, {"date": "1999-11-26", "close": 20.423354, "volume": 2716306.0}, {"date": "1999-11-29", "close": 20.143185, "volume": 1072239.0}, {"date": "1999-11-30", "close": 19.370305, "volume": 1514295.0}, {"date": "1999-12-01", "close": 19.7895924, "volume": 636646.0}, {"date": "1999-12-02", "close": 20.239795, "volume": 770411.0}, {"date": "1999-12-03", "close": 20.2881, "volume": 913127.0}, {"date": "1999-12-06", "close": 20.1731341, "volume": 1941235.0}, {"date": "1999-12-07", "close": 20.5402521, "volume": 932206.0}, {"date": "1999-12-08", "close": 20.5924215, "volume": 472932.0}, {"date": "1999-12-09", "close": 20.626235, "volume": 668035.0}, {"date": "1999-12-10", "close": 20.548947, "volume": 647189.0}, {"date": "1999-12-13", "close": 21.1972001, "volume": 779374.0}, {"date": "1999-12-14", "close": 21.2542, "volume": 997151.0}, {"date": "1999-12-15", "close": 21.3836574, "volume": 823417.0}, {"date": "1999-12-16", "close": 21.0725732, "volume": 505797.0}, {"date": "1999-12-17", "close": 20.887082, "volume": 376393.0}, {"date": "1999-12-20", "close": 20.423354, "volume": 384825.0}, {"date": "1999-12-21", "close": 20.3934049, "volume": 504754.0}, {"date": "1999-12-22", "close": 21.0474546, "volume": 439739.0}, {"date": "1999-12-23", "close": 20.7982008, "volume": 365065.0}, {"date": "1999-12-24", "close": 20.616574, "volume": 63159.0}, {"date": "1999-12-27", "close": 20.616574, "volume": null}, {"date": "1999-12-28", "close": 20.616574, "volume": null}, {"date": "1999-12-29", "close": 20.67454, "volume": 38295.0}, {"date": "1999-12-30", "close": 20.616574, "volume": 141869.0}, {"date": "1999-12-31", "close": 20.616574, "volume": null}, {"date": "2000-01-03", "close": 20.616574, "volume": null}, {"date": "2000-01-04", "close": 20.2881, "volume": 670022.0}, {"date": "2000-01-05", "close": 19.573186, "volume": 680890.0}, {"date": "2000-01-06", "close": 19.41861, "volume": 486925.0}, {"date": "2000-01-07", "close": 19.466915, "volume": 365270.0}, {"date": "2000-01-10", "close": 19.853355, "volume": 365670.0}, {"date": "2000-01-11", "close": 19.322, "volume": 659016.0}, {"date": "2000-01-12", "close": 18.7742213, "volume": 1003313.0}, {"date": "2000-01-13", "close": 18.607086, "volume": 1548007.0}, {"date": "2000-01-14", "close": 18.93556, "volume": 1218823.0}, {"date": "2000-01-17", "close": 19.03217, "volume": 722038.0}, {"date": "2000-01-18", "close": 19.196407, "volume": 948296.0}, {"date": "2000-01-19", "close": 18.829289, "volume": 645135.0}, {"date": "2000-01-20", "close": 19.1819155, "volume": 1005821.0}, {"date": "2000-01-21", "close": 18.983865, "volume": 554722.0}, {"date": "2000-01-24", "close": 18.906577, "volume": 378314.0}, {"date": "2000-01-25", "close": 19.2080002, "volume": 506089.0}, {"date": "2000-01-26", "close": 19.2080002, "volume": null}, {"date": "2000-01-27", "close": 19.6437113, "volume": 628768.0}, {"date": "2000-01-28", "close": 19.7016773, "volume": 499526.0}, {"date": "2000-01-31", "close": 19.273695, "volume": 1302466.0}, {"date": "2000-02-01", "close": 19.177085, "volume": 448033.0}, {"date": "2000-02-02", "close": 18.54912, "volume": 1009037.0}, {"date": "2000-02-03", "close": 18.45251, "volume": 724963.0}, {"date": "2000-02-07", "close": 18.858272, "volume": 1228609.0}, {"date": "2000-02-08", "close": 18.954882, "volume": 602420.0}, {"date": "2000-02-09", "close": 18.9432888, "volume": 628498.0}, {"date": "2000-02-10", "close": 19.177085, "volume": 2463017.0}, {"date": "2000-02-11", "close": 19.22539, "volume": 807461.0}, {"date": "2000-02-14", "close": 19.1838477, "volume": 1239206.0}, {"date": "2000-02-16", "close": 17.911494, "volume": 1577281.0}, {"date": "2000-02-17", "close": 17.9675278, "volume": 2841530.0}, {"date": "2000-02-21", "close": 18.8447466, "volume": 821709.0}, {"date": "2000-02-23", "close": 19.177085, "volume": 900083.0}, {"date": "2000-02-24", "close": 19.795389, "volume": 1999702.0}, {"date": "2000-02-25", "close": 19.428271, "volume": 1447417.0}, {"date": "2000-02-28", "close": 20.48132, "volume": 1492669.0}, {"date": "2000-02-29", "close": 20.67454, "volume": 980167.0}, {"date": "2000-03-01", "close": 20.3586253, "volume": 417936.0}, {"date": "2000-03-02", "close": 19.853355, "volume": 325451.0}, {"date": "2000-03-03", "close": 20.3856761, "volume": 755227.0}, {"date": "2000-03-06", "close": 19.7557789, "volume": 306531.0}, {"date": "2000-03-07", "close": 19.1210512, "volume": 846230.0}, {"date": "2000-03-08", "close": 19.2843221, "volume": 321290.0}, {"date": "2000-03-09", "close": 19.70844, "volume": 716906.0}, {"date": "2000-03-10", "close": 20.09488, "volume": 533301.0}, {"date": "2000-03-13", "close": 20.2881, "volume": 687806.0}, {"date": "2000-03-14", "close": 20.2253035, "volume": 1012357.0}, {"date": "2000-03-15", "close": 20.046575, "volume": 612870.0}, {"date": "2000-03-16", "close": 20.48132, "volume": 606401.0}, {"date": "2000-03-17", "close": 20.993353, "volume": 1393684.0}, {"date": "2000-03-20", "close": 21.109285, "volume": 530738.0}, {"date": "2000-03-21", "close": 20.96437, "volume": 280064.0}, {"date": "2000-03-22", "close": 21.0049462, "volume": 540024.0}, {"date": "2000-03-23", "close": 20.7672856, "volume": 384712.0}, {"date": "2000-03-24", "close": 20.4359133, "volume": 630426.0}, {"date": "2000-03-27", "close": 20.413693, "volume": 509074.0}, {"date": "2000-03-28", "close": 20.887082, "volume": 644595.0}, {"date": "2000-03-29", "close": 20.77115, "volume": 582386.0}, {"date": "2000-03-30", "close": 20.916065, "volume": 533729.0}, {"date": "2000-03-31", "close": 20.5692351, "volume": 590128.0}, {"date": "2000-04-03", "close": 20.317083, "volume": 673901.0}, {"date": "2000-04-04", "close": 19.4630506, "volume": 1935009.0}, {"date": "2000-04-05", "close": 19.1828816, "volume": 1845437.0}, {"date": "2000-04-06", "close": 19.853355, "volume": 1165851.0}, {"date": "2000-04-07", "close": 19.61183, "volume": 966123.0}, {"date": "2000-04-10", "close": 19.1220173, "volume": 9352695.0}, {"date": "2000-04-11", "close": 18.471832, "volume": 2086841.0}, {"date": "2000-04-12", "close": 17.96946, "volume": 3756174.0}, {"date": "2000-04-13", "close": 17.7192401, "volume": 2380419.0}, {"date": "2000-04-14", "close": 18.25929, "volume": 1996297.0}, {"date": "2000-04-17", "close": 17.87285, "volume": 1816391.0}, {"date": "2000-04-18", "close": 18.64573, "volume": 2915456.0}, {"date": "2000-04-19", "close": 19.2369832, "volume": 2017479.0}, {"date": "2000-04-20", "close": 18.74234, "volume": 794431.0}, {"date": "2000-04-26", "close": 18.16268, "volume": 2144713.0}, {"date": "2000-04-27", "close": 17.979121, "volume": 3072991.0}, {"date": "2000-04-28", "close": 17.9269516, "volume": 1104576.0}, {"date": "2000-05-01", "close": 17.67963, "volume": 993911.0}, {"date": "2000-05-02", "close": 18.114375, "volume": 850076.0}, {"date": "2000-05-03", "close": 18.6322046, "volume": 957857.0}, {"date": "2000-05-04", "close": 18.6718147, "volume": 967359.0}, {"date": "2000-05-05", "close": 18.9471532, "volume": 739195.0}, {"date": "2000-05-08", "close": 19.1558308, "volume": 1674832.0}, {"date": "2000-05-09", "close": 19.1249156, "volume": 729960.0}, {"date": "2000-05-10", "close": 18.8698652, "volume": 671235.0}, {"date": "2000-05-11", "close": 18.64573, "volume": 585441.0}, {"date": "2000-05-12", "close": 19.177085, "volume": 1694627.0}, {"date": "2000-05-15", "close": 19.5799487, "volume": 1077856.0}, {"date": "2000-05-16", "close": 19.7016773, "volume": 1378117.0}, {"date": "2000-05-17", "close": 19.1345766, "volume": 1130143.0}, {"date": "2000-05-18", "close": 19.51522, "volume": 1352588.0}, {"date": "2000-05-19", "close": 19.437932, "volume": 1024684.0}, {"date": "2000-05-22", "close": 19.273695, "volume": 632880.0}, {"date": "2000-05-23", "close": 19.1452037, "volume": 287870.0}, {"date": "2000-05-24", "close": 19.4398642, "volume": 1173022.0}, {"date": "2000-05-25", "close": 19.264034, "volume": 687946.0}, {"date": "2000-05-26", "close": 19.03217, "volume": 6424229.0}, {"date": "2000-05-29", "close": 19.5693216, "volume": 668855.0}, {"date": "2000-05-30", "close": 19.563525, "volume": 620008.0}, {"date": "2000-05-31", "close": 19.22539, "volume": 1038710.0}, {"date": "2000-06-01", "close": 19.51522, "volume": 968812.0}, {"date": "2000-06-02", "close": 19.756745, "volume": 453482.0}, {"date": "2000-06-05", "close": 20.017592, "volume": 711555.0}, {"date": "2000-06-06", "close": 20.0011683, "volume": 920789.0}, {"date": "2000-06-07", "close": 20.09488, "volume": 640856.0}, {"date": "2000-06-08", "close": 20.471659, "volume": 742961.0}, {"date": "2000-06-09", "close": 20.143185, "volume": 932098.0}, {"date": "2000-06-13", "close": 19.8465923, "volume": 1597672.0}, {"date": "2000-06-14", "close": 19.6079656, "volume": 821390.0}, {"date": "2000-06-15", "close": 19.3229661, "volume": 925018.0}, {"date": "2000-06-16", "close": 19.312339, "volume": 1574489.0}, {"date": "2000-06-19", "close": 19.766406, "volume": 1383984.0}, {"date": "2000-06-20", "close": 19.80505, "volume": 1265391.0}, {"date": "2000-06-21", "close": 19.80505, "volume": 1133529.0}, {"date": "2000-06-22", "close": 19.7209993, "volume": 1536034.0}, {"date": "2000-06-23", "close": 19.9064905, "volume": 2008699.0}, {"date": "2000-06-26", "close": 20.0436767, "volume": 663988.0}, {"date": "2000-06-27", "close": 19.920982, "volume": 905657.0}, {"date": "2000-06-28", "close": 20.38471, "volume": 1590413.0}, {"date": "2000-06-29", "close": 20.616574, "volume": 1998269.0}, {"date": "2000-06-30", "close": 20.5856588, "volume": 5377053.0}, {"date": "2000-07-03", "close": 20.1992188, "volume": 1127778.0}, {"date": "2000-07-04", "close": 20.433015, "volume": 1905555.0}, {"date": "2000-07-05", "close": 20.77115, "volume": 2009305.0}, {"date": "2000-07-06", "close": 20.790472, "volume": 2120198.0}, {"date": "2000-07-07", "close": 20.6803366, "volume": 1766226.0}, {"date": "2000-07-10", "close": 20.77115, "volume": 1368419.0}, {"date": "2000-07-11", "close": 20.819455, "volume": 1628729.0}, {"date": "2000-07-12", "close": 20.819455, "volume": 599493.0}, {"date": "2000-07-13", "close": 20.1267613, "volume": 2637737.0}, {"date": "2000-07-14", "close": 19.8668804, "volume": 2110923.0}, {"date": "2000-07-17", "close": 19.834033, "volume": 1387121.0}, {"date": "2000-07-18", "close": 20.529625, "volume": 2149616.0}, {"date": "2000-07-19", "close": 20.67454, "volume": 2838997.0}, {"date": "2000-07-20", "close": 19.949965, "volume": 2776363.0}, {"date": "2000-07-21", "close": 20.336405, "volume": 1562983.0}, {"date": "2000-07-24", "close": 20.510303, "volume": 1894644.0}, {"date": "2000-07-25", "close": 20.732506, "volume": 1942616.0}, {"date": "2000-07-26", "close": 21.041658, "volume": 1249603.0}, {"date": "2000-07-27", "close": 20.935387, "volume": 1016906.0}, {"date": "2000-07-28", "close": 20.442676, "volume": 836047.0}, {"date": "2000-07-31", "close": 20.114202, "volume": 948402.0}, {"date": "2000-08-01", "close": 20.220473, "volume": 799849.0}, {"date": "2000-08-02", "close": 20.239795, "volume": 1328521.0}, {"date": "2000-08-03", "close": 20.19149, "volume": 969043.0}, {"date": "2000-08-04", "close": 20.3779473, "volume": 1524215.0}, {"date": "2000-08-07", "close": 20.3296423, "volume": 1243802.0}, {"date": "2000-08-08", "close": 20.3924388, "volume": 2008736.0}, {"date": "2000-08-09", "close": 20.7585907, "volume": 1703059.0}, {"date": "2000-08-10", "close": 20.916065, "volume": 2104788.0}, {"date": "2000-08-11", "close": 21.205895, "volume": 1988181.0}, {"date": "2000-08-14", "close": 21.2542, "volume": 2772979.0}, {"date": "2000-08-15", "close": 20.4301167, "volume": 5515721.0}, {"date": "2000-08-16", "close": 20.4049981, "volume": 717319.0}, {"date": "2000-08-17", "close": 20.09488, "volume": 824662.0}, {"date": "2000-08-18", "close": 19.853355, "volume": 1314006.0}, {"date": "2000-08-21", "close": 19.6098978, "volume": 827948.0}, {"date": "2000-08-22", "close": 19.891999, "volume": 1565581.0}, {"date": "2000-08-23", "close": 20.0803885, "volume": 1201177.0}, {"date": "2000-08-24", "close": 20.046575, "volume": 744014.0}, {"date": "2000-08-25", "close": 19.51522, "volume": 1929625.0}, {"date": "2000-08-28", "close": 19.853355, "volume": 430031.0}, {"date": "2000-08-29", "close": 19.80505, "volume": 490127.0}, {"date": "2000-08-30", "close": 19.718101, "volume": 774188.0}, {"date": "2000-08-31", "close": 19.7577111, "volume": 769140.0}, {"date": "2000-09-01", "close": 19.41861, "volume": 917239.0}, {"date": "2000-09-04", "close": 19.080475, "volume": 1059655.0}, {"date": "2000-09-05", "close": 18.83895, "volume": 951285.0}, {"date": "2000-09-06", "close": 18.7317129, "volume": 1127955.0}, {"date": "2000-09-07", "close": 19.592508, "volume": 1926738.0}, {"date": "2000-09-08", "close": 19.891999, "volume": 1487020.0}, {"date": "2000-09-11", "close": 19.80505, "volume": 589233.0}, {"date": "2000-09-12", "close": 19.7519145, "volume": 770240.0}, {"date": "2000-09-13", "close": 19.408949, "volume": 985749.0}, {"date": "2000-09-14", "close": 19.22539, "volume": 810649.0}, {"date": "2000-09-15", "close": 18.887255, "volume": 1406956.0}, {"date": "2000-09-18", "close": 19.264034, "volume": 676513.0}, {"date": "2000-09-19", "close": 19.177085, "volume": 668624.0}, {"date": "2000-09-20", "close": 19.119119, "volume": 356671.0}, {"date": "2000-09-21", "close": 19.03217, "volume": 809284.0}, {"date": "2000-09-22", "close": 18.974204, "volume": 659023.0}, {"date": "2000-09-25", "close": 19.22539, "volume": 462587.0}, {"date": "2000-09-26", "close": 19.312339, "volume": 941684.0}, {"date": "2000-09-27", "close": 19.4137795, "volume": 752541.0}, {"date": "2000-09-28", "close": 19.51522, "volume": 1099627.0}, {"date": "2000-09-29", "close": 20.09488, "volume": 2116784.0}, {"date": "2000-10-02", "close": 20.162507, "volume": 1191388.0}, {"date": "2000-10-03", "close": 20.4465404, "volume": 1887629.0}, {"date": "2000-10-04", "close": 20.0900495, "volume": 2049821.0}, {"date": "2000-10-05", "close": 20.09488, "volume": 1578983.0}, {"date": "2000-10-06", "close": 20.336405, "volume": 1505263.0}, {"date": "2000-10-09", "close": 20.4252862, "volume": 997028.0}, {"date": "2000-10-10", "close": 20.3199813, "volume": 1238918.0}, {"date": "2000-10-11", "close": 20.38471, "volume": 878825.0}, {"date": "2000-10-12", "close": 20.4977437, "volume": 1355751.0}, {"date": "2000-10-13", "close": 20.6127096, "volume": 918075.0}, {"date": "2000-10-16", "close": 21.0020479, "volume": 995892.0}, {"date": "2000-10-17", "close": 20.8426414, "volume": 987531.0}, {"date": "2000-10-18", "close": 21.06098, "volume": 1426915.0}, {"date": "2000-10-19", "close": 21.041658, "volume": 783203.0}, {"date": "2000-10-20", "close": 21.302505, "volume": 946885.0}, {"date": "2000-10-23", "close": 21.44742, "volume": 878418.0}, {"date": "2000-10-24", "close": 21.621318, "volume": 1166895.0}, {"date": "2000-10-25", "close": 22.41352, "volume": 1758870.0}, {"date": "2000-10-26", "close": 21.93047, "volume": 1545159.0}, {"date": "2000-10-27", "close": 22.171995, "volume": 996987.0}, {"date": "2000-10-30", "close": 21.978775, "volume": 363464.0}, {"date": "2000-10-31", "close": 21.8193685, "volume": 740084.0}, {"date": "2000-11-01", "close": 21.495725, "volume": 1632032.0}, {"date": "2000-11-02", "close": 21.15759, "volume": 979803.0}, {"date": "2000-11-03", "close": 20.143185, "volume": 4702144.0}, {"date": "2000-11-06", "close": 19.70844, "volume": 4899375.0}, {"date": "2000-11-07", "close": 19.9084227, "volume": 1061287.0}, {"date": "2000-11-08", "close": 20.09488, "volume": 1361792.0}, {"date": "2000-11-09", "close": 19.853355, "volume": 2816252.0}, {"date": "2000-11-10", "close": 19.90166, "volume": 1157080.0}, {"date": "2000-11-13", "close": 20.0021344, "volume": 511860.0}, {"date": "2000-11-14", "close": 20.355727, "volume": 719934.0}, {"date": "2000-11-15", "close": 20.046575, "volume": 891032.0}, {"date": "2000-11-16", "close": 20.5904893, "volume": 842158.0}, {"date": "2000-11-17", "close": 20.819455, "volume": 662020.0}, {"date": "2000-11-20", "close": 20.790472, "volume": 629736.0}, {"date": "2000-11-21", "close": 20.9585734, "volume": 1053358.0}, {"date": "2000-11-22", "close": 20.925726, "volume": 695407.0}, {"date": "2000-11-23", "close": 20.77115, "volume": 907051.0}, {"date": "2000-11-24", "close": 20.4793878, "volume": 2893675.0}, {"date": "2000-11-27", "close": 20.6822688, "volume": 563805.0}, {"date": "2000-11-28", "close": 20.5885571, "volume": 462976.0}, {"date": "2000-11-29", "close": 20.819455, "volume": 926153.0}, {"date": "2000-11-30", "close": 20.3856761, "volume": 1276340.0}, {"date": "2000-12-01", "close": 20.239795, "volume": 1096460.0}, {"date": "2000-12-04", "close": 20.239795, "volume": 594772.0}, {"date": "2000-12-05", "close": 20.19149, "volume": 721414.0}, {"date": "2000-12-06", "close": 20.529625, "volume": 736753.0}, {"date": "2000-12-07", "close": 20.8764549, "volume": 537647.0}, {"date": "2000-12-08", "close": 20.4967776, "volume": 491253.0}, {"date": "2000-12-11", "close": 20.5228623, "volume": 468880.0}, {"date": "2000-12-12", "close": 20.57793, "volume": 548468.0}, {"date": "2000-12-13", "close": 20.974031, "volume": 487043.0}, {"date": "2000-12-14", "close": 21.3276236, "volume": 1656285.0}, {"date": "2000-12-15", "close": 21.54403, "volume": 1864394.0}, {"date": "2000-12-18", "close": 21.205895, "volume": 710743.0}, {"date": "2000-12-19", "close": 20.9788615, "volume": 988722.0}, {"date": "2000-12-20", "close": 17.67963, "volume": 6942702.0}, {"date": "2000-12-21", "close": 15.245058, "volume": 9689938.0}, {"date": "2000-12-22", "close": 15.84404, "volume": 3140946.0}, {"date": "2000-12-27", "close": 16.23048, "volume": 742983.0}, {"date": "2000-12-28", "close": 16.61692, "volume": 1133352.0}, {"date": "2000-12-29", "close": 16.172514, "volume": 1395044.0}, {"date": "2001-01-02", "close": 16.365734, "volume": 816333.0}, {"date": "2001-01-03", "close": 16.5135473, "volume": 854227.0}, {"date": "2001-01-04", "close": 16.375395, "volume": 1387639.0}, {"date": "2001-01-05", "close": 16.3985814, "volume": 1536941.0}, {"date": "2001-01-08", "close": 16.201497, "volume": 1417369.0}, {"date": "2001-01-09", "close": 15.853701, "volume": 3503300.0}, {"date": "2001-01-10", "close": 16.1193785, "volume": 1962427.0}, {"date": "2001-01-11", "close": 15.699125, "volume": 1224509.0}, {"date": "2001-01-12", "close": 15.631498, "volume": 1233544.0}, {"date": "2001-01-15", "close": 15.447939, "volume": 2304335.0}, {"date": "2001-01-16", "close": 15.74743, "volume": 887757.0}, {"date": "2001-01-17", "close": 15.902006, "volume": 578357.0}, {"date": "2001-01-18", "close": 16.104887, "volume": 950347.0}, {"date": "2001-01-19", "close": 15.9812262, "volume": 2102748.0}, {"date": "2001-01-22", "close": 15.6836674, "volume": 1667437.0}, {"date": "2001-01-23", "close": 15.84404, "volume": 2490393.0}, {"date": "2001-01-24", "close": 15.65082, "volume": 1095412.0}, {"date": "2001-01-25", "close": 15.660481, "volume": 850965.0}, {"date": "2001-01-29", "close": 15.930989, "volume": 1225081.0}, {"date": "2001-01-30", "close": 15.805396, "volume": 1036477.0}, {"date": "2001-01-31", "close": 15.834379, "volume": 1959891.0}, {"date": "2001-02-01", "close": 16.1831411, "volume": 2792683.0}, {"date": "2001-02-02", "close": 15.979294, "volume": 1145728.0}, {"date": "2001-02-05", "close": 15.824718, "volume": 723904.0}, {"date": "2001-02-06", "close": 15.94065, "volume": 1106496.0}, {"date": "2001-02-07", "close": 16.03726, "volume": 920166.0}, {"date": "2001-02-08", "close": 15.699125, "volume": 1489202.0}, {"date": "2001-02-09", "close": 15.65082, "volume": 1905152.0}, {"date": "2001-02-12", "close": 15.689464, "volume": 1280165.0}, {"date": "2001-02-13", "close": 15.592854, "volume": 1076991.0}, {"date": "2001-02-14", "close": 15.84404, "volume": 1446764.0}, {"date": "2001-02-15", "close": 15.689464, "volume": 2283143.0}, {"date": "2001-02-16", "close": 14.4016527, "volume": 9018697.0}, {"date": "2001-02-19", "close": 14.4808729, "volume": 3227111.0}, {"date": "2001-02-20", "close": 14.385229, "volume": 1289802.0}, {"date": "2001-02-21", "close": 14.056755, "volume": 2319982.0}, {"date": "2001-02-22", "close": 13.8577384, "volume": 3003536.0}, {"date": "2001-02-23", "close": 13.950484, "volume": 6792834.0}, {"date": "2001-02-26", "close": 13.873196, "volume": 1778710.0}, {"date": "2001-02-27", "close": 13.960145, "volume": 1075198.0}, {"date": "2001-02-28", "close": 14.443195, "volume": 2868763.0}, {"date": "2001-03-01", "close": 14.356246, "volume": 3282822.0}, {"date": "2001-03-02", "close": 14.153365, "volume": 1715462.0}, {"date": "2001-03-05", "close": 14.1958734, "volume": 1447609.0}, {"date": "2001-03-06", "close": 14.4915, "volume": 1492446.0}, {"date": "2001-03-07", "close": 14.539805, "volume": 1717853.0}, {"date": "2001-03-08", "close": 14.4992288, "volume": 2255144.0}, {"date": "2001-03-09", "close": 14.481839, "volume": 1748254.0}, {"date": "2001-03-12", "close": 14.4828051, "volume": 636833.0}, {"date": "2001-03-13", "close": 14.10506, "volume": 1165305.0}, {"date": "2001-03-14", "close": 13.9137722, "volume": 1923932.0}, {"date": "2001-03-15", "close": 13.71862, "volume": 2356324.0}, {"date": "2001-03-16", "close": 13.873196, "volume": 1458116.0}, {"date": "2001-03-19", "close": 13.602688, "volume": 1079447.0}, {"date": "2001-03-20", "close": 13.62201, "volume": 1069989.0}, {"date": "2001-03-21", "close": 13.4558408, "volume": 3234228.0}, {"date": "2001-03-22", "close": 13.003706, "volume": 2685975.0}, {"date": "2001-03-23", "close": 12.626927, "volume": 2580492.0}, {"date": "2001-03-26", "close": 12.308114, "volume": 1734462.0}, {"date": "2001-03-27", "close": 11.796081, "volume": 4056536.0}, {"date": "2001-03-28", "close": 12.008623, "volume": 3001828.0}, {"date": "2001-03-29", "close": 11.892691, "volume": 1838939.0}, {"date": "2001-03-30", "close": 12.124555, "volume": 2998319.0}, {"date": "2001-04-02", "close": 12.17286, "volume": 1363605.0}, {"date": "2001-04-03", "close": 12.085911, "volume": 2526152.0}, {"date": "2001-04-04", "close": 11.78642, "volume": 1402712.0}, {"date": "2001-04-05", "close": 11.998962, "volume": 1419115.0}, {"date": "2001-04-06", "close": 12.07625, "volume": 2136955.0}, {"date": "2001-04-09", "close": 12.250148, "volume": 2345954.0}, {"date": "2001-04-10", "close": 12.453029, "volume": 1925512.0}, {"date": "2001-04-11", "close": 12.94574, "volume": 1614426.0}, {"date": "2001-04-12", "close": 13.361163, "volume": 2212367.0}, {"date": "2001-04-17", "close": 13.283875, "volume": 1484835.0}, {"date": "2001-04-18", "close": 13.167943, "volume": 997931.0}, {"date": "2001-04-19", "close": 13.573705, "volume": 2272888.0}, {"date": "2001-04-20", "close": 13.506078, "volume": 878886.0}, {"date": "2001-04-23", "close": 13.554383, "volume": 387461.0}, {"date": "2001-04-24", "close": 13.33218, "volume": 687722.0}, {"date": "2001-04-26", "close": 13.23557, "volume": 596812.0}, {"date": "2001-04-27", "close": 13.2916038, "volume": 751630.0}, {"date": "2001-04-30", "close": 13.535061, "volume": 1612518.0}, {"date": "2001-05-01", "close": 13.583366, "volume": 1927363.0}, {"date": "2001-05-02", "close": 13.515739, "volume": 1020675.0}, {"date": "2001-05-03", "close": 13.4935187, "volume": 903861.0}, {"date": "2001-05-04", "close": 13.641332, "volume": 1847489.0}, {"date": "2001-05-07", "close": 13.62201, "volume": 835804.0}, {"date": "2001-05-08", "close": 13.9060434, "volume": 1509524.0}, {"date": "2001-05-09", "close": 13.9968568, "volume": 788596.0}, {"date": "2001-05-10", "close": 14.037433, "volume": 1974612.0}, {"date": "2001-05-11", "close": 14.278958, "volume": 1581639.0}, {"date": "2001-05-14", "close": 14.230653, "volume": 944630.0}, {"date": "2001-05-15", "close": 13.960145, "volume": 1044287.0}, {"date": "2001-05-16", "close": 13.71862, "volume": 1363262.0}, {"date": "2001-05-17", "close": 13.766925, "volume": 651184.0}, {"date": "2001-05-18", "close": 13.699298, "volume": 880733.0}, {"date": "2001-05-21", "close": 13.805569, "volume": 787656.0}, {"date": "2001-05-22", "close": 13.940823, "volume": 1424285.0}, {"date": "2001-05-23", "close": 13.8973485, "volume": 1267134.0}, {"date": "2001-05-24", "close": 13.747603, "volume": 1254567.0}, {"date": "2001-05-25", "close": 13.670315, "volume": 5341741.0}, {"date": "2001-05-28", "close": 12.288792, "volume": 5636315.0}, {"date": "2001-05-29", "close": 11.5313696, "volume": 5507280.0}, {"date": "2001-05-30", "close": 11.49659, "volume": 4017739.0}, {"date": "2001-05-31", "close": 11.544895, "volume": 2771707.0}, {"date": "2001-06-01", "close": 11.313031, "volume": 3100255.0}, {"date": "2001-06-04", "close": 11.11015, "volume": 3164738.0}, {"date": "2001-06-05", "close": 10.868625, "volume": 2723487.0}, {"date": "2001-06-06", "close": 11.30337, "volume": 2010265.0}, {"date": "2001-06-07", "close": 11.641505, "volume": 2797003.0}, {"date": "2001-06-08", "close": 11.834725, "volume": 2510186.0}, {"date": "2001-06-12", "close": 11.419302, "volume": 1477911.0}, {"date": "2001-06-13", "close": 11.293709, "volume": 1233097.0}, {"date": "2001-06-14", "close": 11.20676, "volume": 1379418.0}, {"date": "2001-06-15", "close": 11.158455, "volume": 1367303.0}, {"date": "2001-06-18", "close": 10.897608, "volume": 1501450.0}, {"date": "2001-06-19", "close": 10.752693, "volume": 2151435.0}, {"date": "2001-06-20", "close": 11.052184, "volume": 1430506.0}, {"date": "2001-06-21", "close": 11.0193366, "volume": 1764096.0}, {"date": "2001-06-22", "close": 11.071506, "volume": 1074287.0}, {"date": "2001-06-25", "close": 11.1826075, "volume": 1039273.0}, {"date": "2001-06-26", "close": 11.168116, "volume": 1020340.0}, {"date": "2001-06-27", "close": 11.032862, "volume": 1873923.0}, {"date": "2001-06-28", "close": 11.49659, "volume": 1981553.0}, {"date": "2001-06-29", "close": 12.124555, "volume": 3307577.0}, {"date": "2001-07-02", "close": 12.0414704, "volume": 1442685.0}, {"date": "2001-07-03", "close": 11.950657, "volume": 741545.0}, {"date": "2001-07-04", "close": 11.602861, "volume": 966436.0}, {"date": "2001-07-05", "close": 11.39998, "volume": 739389.0}, {"date": "2001-07-06", "close": 11.49659, "volume": 711484.0}, {"date": "2001-07-09", "close": 11.78642, "volume": 721493.0}, {"date": "2001-07-10", "close": 11.815403, "volume": 1057414.0}, {"date": "2001-07-11", "close": 11.68981, "volume": 727320.0}, {"date": "2001-07-12", "close": 11.88303, "volume": 879399.0}, {"date": "2001-07-13", "close": 11.825064, "volume": 1216383.0}, {"date": "2001-07-16", "close": 11.5497255, "volume": 1075972.0}, {"date": "2001-07-17", "close": 11.6685558, "volume": 548735.0}, {"date": "2001-07-18", "close": 11.670488, "volume": 571538.0}, {"date": "2001-07-19", "close": 11.921674, "volume": 979220.0}, {"date": "2001-07-20", "close": 12.047267, "volume": 2199750.0}, {"date": "2001-07-23", "close": 12.17286, "volume": 900159.0}, {"date": "2001-07-24", "close": 12.2279277, "volume": 1638938.0}, {"date": "2001-07-25", "close": 11.8202335, "volume": 988204.0}, {"date": "2001-07-26", "close": 11.854047, "volume": 928624.0}, {"date": "2001-07-27", "close": 11.8550131, "volume": 701535.0}, {"date": "2001-07-30", "close": 11.718793, "volume": 564945.0}, {"date": "2001-07-31", "close": 11.5932, "volume": 972534.0}, {"date": "2001-08-01", "close": 11.612522, "volume": 1329880.0}, {"date": "2001-08-02", "close": 11.68981, "volume": 1468263.0}, {"date": "2001-08-03", "close": 11.6289457, "volume": 1426235.0}, {"date": "2001-08-06", "close": 11.544895, "volume": 776565.0}, {"date": "2001-08-07", "close": 11.486929, "volume": 755159.0}, {"date": "2001-08-08", "close": 11.477268, "volume": 1085060.0}, {"date": "2001-08-09", "close": 11.573878, "volume": 990585.0}, {"date": "2001-08-10", "close": 11.573878, "volume": 1043939.0}, {"date": "2001-08-13", "close": 11.554556, "volume": 534979.0}, {"date": "2001-08-14", "close": 11.4917595, "volume": 1260299.0}, {"date": "2001-08-15", "close": 11.428963, "volume": 1109899.0}, {"date": "2001-08-16", "close": 11.0415569, "volume": 2057104.0}, {"date": "2001-08-17", "close": 11.2231837, "volume": 1098053.0}, {"date": "2001-08-20", "close": 11.11015, "volume": 1312456.0}, {"date": "2001-08-21", "close": 11.11015, "volume": 432898.0}, {"date": "2001-08-22", "close": 11.11015, "volume": 551923.0}, {"date": "2001-08-23", "close": 10.9758621, "volume": 618707.0}, {"date": "2001-08-24", "close": 11.11015, "volume": 1003229.0}, {"date": "2001-08-27", "close": 10.907269, "volume": 3378446.0}, {"date": "2001-08-28", "close": 10.72371, "volume": 2425882.0}, {"date": "2001-08-29", "close": 10.511168, "volume": 2072819.0}, {"date": "2001-08-30", "close": 10.43388, "volume": 1858577.0}, {"date": "2001-08-31", "close": 10.24066, "volume": 5449737.0}, {"date": "2001-09-03", "close": 10.43388, "volume": 706823.0}, {"date": "2001-09-04", "close": 10.878286, "volume": 1386313.0}, {"date": "2001-09-05", "close": 10.5874899, "volume": 797977.0}, {"date": "2001-09-06", "close": 10.646422, "volume": 711245.0}, {"date": "2001-09-10", "close": 10.3363039, "volume": 972782.0}, {"date": "2001-09-11", "close": 10.646422, "volume": 874450.0}, {"date": "2001-09-12", "close": 10.192355, "volume": 1300835.0}, {"date": "2001-09-13", "close": 10.366253, "volume": 538203.0}, {"date": "2001-09-14", "close": 10.14405, "volume": 1523480.0}, {"date": "2001-09-17", "close": 9.351848, "volume": 1886837.0}, {"date": "2001-09-18", "close": 9.718966, "volume": 1089013.0}, {"date": "2001-09-19", "close": 9.709305, "volume": 1425859.0}, {"date": "2001-09-20", "close": 9.796254, "volume": 1038774.0}, {"date": "2001-09-21", "close": 10.14405, "volume": 2044594.0}, {"date": "2001-09-24", "close": 10.4464393, "volume": 1457303.0}, {"date": "2001-09-25", "close": 10.453202, "volume": 2120135.0}, {"date": "2001-09-26", "close": 10.414558, "volume": 1935298.0}, {"date": "2001-09-27", "close": 10.675405, "volume": 2072993.0}, {"date": "2001-09-28", "close": 10.685066, "volume": 2644522.0}, {"date": "2001-10-01", "close": 10.829981, "volume": 718337.0}, {"date": "2001-10-02", "close": 10.6667101, "volume": 1303483.0}, {"date": "2001-10-03", "close": 10.3285751, "volume": 1397115.0}, {"date": "2001-10-04", "close": 10.6271, "volume": 842649.0}, {"date": "2001-10-05", "close": 10.7710489, "volume": 781341.0}, {"date": "2001-10-08", "close": 10.772015, "volume": 698699.0}, {"date": "2001-10-09", "close": 11.0241671, "volume": 947032.0}, {"date": "2001-10-10", "close": 10.9314215, "volume": 1153283.0}, {"date": "2001-10-11", "close": 10.849303, "volume": 1087342.0}, {"date": "2001-10-12", "close": 10.9401164, "volume": 509242.0}, {"date": "2001-10-15", "close": 10.5179307, "volume": 652175.0}, {"date": "2001-10-16", "close": 10.752693, "volume": 365532.0}, {"date": "2001-10-17", "close": 11.3400818, "volume": 1675202.0}, {"date": "2001-10-18", "close": 11.0917941, "volume": 1474128.0}, {"date": "2001-10-19", "close": 10.9951841, "volume": 517213.0}, {"date": "2001-10-22", "close": 10.8251505, "volume": 277032.0}, {"date": "2001-10-23", "close": 10.714049, "volume": 704189.0}, {"date": "2001-10-24", "close": 10.646422, "volume": 902220.0}, {"date": "2001-10-25", "close": 10.7314388, "volume": 1051937.0}, {"date": "2001-10-26", "close": 10.8386759, "volume": 553933.0}, {"date": "2001-10-29", "close": 10.7169473, "volume": 537908.0}, {"date": "2001-10-30", "close": 10.617439, "volume": 898959.0}, {"date": "2001-10-31", "close": 10.7652523, "volume": 708916.0}, {"date": "2001-11-01", "close": 10.5217951, "volume": 789923.0}, {"date": "2001-11-02", "close": 10.3382361, "volume": 1230245.0}, {"date": "2001-11-05", "close": 10.250321, "volume": 579878.0}, {"date": "2001-11-06", "close": 10.549812, "volume": 557226.0}, {"date": "2001-11-07", "close": 10.4899138, "volume": 1019301.0}, {"date": "2001-11-08", "close": 10.5459476, "volume": 703596.0}, {"date": "2001-11-09", "close": 10.656083, "volume": 532253.0}, {"date": "2001-11-12", "close": 10.733371, "volume": 617708.0}, {"date": "2001-11-13", "close": 10.675405, "volume": 590813.0}, {"date": "2001-11-14", "close": 10.791337, "volume": 498185.0}, {"date": "2001-11-15", "close": 10.6840999, "volume": 413003.0}, {"date": "2001-11-16", "close": 10.7072863, "volume": 1368980.0}, {"date": "2001-11-19", "close": 10.829981, "volume": 330189.0}, {"date": "2001-11-20", "close": 11.071506, "volume": 1123413.0}, {"date": "2001-11-21", "close": 11.1855058, "volume": 895552.0}, {"date": "2001-11-22", "close": 11.197099, "volume": 437813.0}, {"date": "2001-11-23", "close": 11.351675, "volume": 556872.0}, {"date": "2001-11-26", "close": 11.30337, "volume": 628412.0}, {"date": "2001-11-27", "close": 11.39998, "volume": 586207.0}, {"date": "2001-11-28", "close": 11.4714714, "volume": 1245113.0}, {"date": "2001-11-29", "close": 11.284048, "volume": 803813.0}, {"date": "2001-11-30", "close": 11.49659, "volume": 1933017.0}, {"date": "2001-12-03", "close": 11.30337, "volume": 1460805.0}, {"date": "2001-12-04", "close": 11.01354, "volume": 1190732.0}, {"date": "2001-12-05", "close": 11.0241671, "volume": 788639.0}, {"date": "2001-12-06", "close": 11.148794, "volume": 1489781.0}, {"date": "2001-12-07", "close": 11.2048278, "volume": 775779.0}, {"date": "2001-12-10", "close": 11.090828, "volume": 592658.0}, {"date": "2001-12-11", "close": 11.003879, "volume": 558621.0}, {"date": "2001-12-12", "close": 11.003879, "volume": 1405788.0}, {"date": "2001-12-13", "close": 11.11015, "volume": 958855.0}, {"date": "2001-12-14", "close": 11.1372008, "volume": 787645.0}, {"date": "2001-12-17", "close": 11.30337, "volume": 991980.0}, {"date": "2001-12-18", "close": 11.370997, "volume": 1994749.0}, {"date": "2001-12-19", "close": 11.544895, "volume": 1844375.0}, {"date": "2001-12-20", "close": 12.07625, "volume": 2404945.0}, {"date": "2001-12-21", "close": 12.2733344, "volume": 6254035.0}, {"date": "2001-12-24", "close": 12.607605, "volume": 722440.0}, {"date": "2001-12-27", "close": 12.6549439, "volume": 628080.0}, {"date": "2001-12-28", "close": 12.549639, "volume": 605007.0}, {"date": "2001-12-31", "close": 12.607605, "volume": 703294.0}, {"date": "2002-01-02", "close": 12.810486, "volume": 393028.0}, {"date": "2002-01-03", "close": 13.04235, "volume": 1349923.0}, {"date": "2002-01-04", "close": 13.42879, "volume": 1597324.0}, {"date": "2002-01-07", "close": 13.187265, "volume": 1255881.0}, {"date": "2002-01-08", "close": 13.1428244, "volume": 1826452.0}, {"date": "2002-01-09", "close": 12.9389773, "volume": 2247101.0}, {"date": "2002-01-10", "close": 13.1553837, "volume": 1418726.0}, {"date": "2002-01-11", "close": 12.781503, "volume": 2610283.0}, {"date": "2002-01-14", "close": 12.675232, "volume": 645764.0}, {"date": "2002-01-15", "close": 13.052011, "volume": 937141.0}, {"date": "2002-01-16", "close": 13.04235, "volume": 1260969.0}, {"date": "2002-01-17", "close": 12.839469, "volume": 1126359.0}, {"date": "2002-01-18", "close": 12.7872996, "volume": 1097641.0}, {"date": "2002-01-21", "close": 12.704215, "volume": 511318.0}, {"date": "2002-01-22", "close": 12.800825, "volume": 754023.0}, {"date": "2002-01-23", "close": 12.713876, "volume": 1199348.0}, {"date": "2002-01-24", "close": 12.7158082, "volume": 1403020.0}, {"date": "2002-01-25", "close": 12.771842, "volume": 930048.0}, {"date": "2002-01-29", "close": 12.936079, "volume": 1208350.0}, {"date": "2002-01-30", "close": 13.04235, "volume": 1365887.0}, {"date": "2002-01-31", "close": 12.9476722, "volume": 1142777.0}, {"date": "2002-02-01", "close": 12.733198, "volume": 851191.0}, {"date": "2002-02-04", "close": 12.5708932, "volume": 812838.0}, {"date": "2002-02-05", "close": 12.510995, "volume": 916124.0}, {"date": "2002-02-06", "close": 12.279131, "volume": 1637140.0}, {"date": "2002-02-07", "close": 12.4607578, "volume": 1021850.0}, {"date": "2002-02-08", "close": 12.46269, "volume": 1176772.0}, {"date": "2002-02-11", "close": 12.491673, "volume": 925093.0}, {"date": "2002-02-12", "close": 12.443368, "volume": 2165362.0}, {"date": "2002-02-13", "close": 12.617266, "volume": 685725.0}, {"date": "2002-02-14", "close": 12.607605, "volume": 1177160.0}, {"date": "2002-02-15", "close": 12.704215, "volume": 1064627.0}, {"date": "2002-02-18", "close": 12.858791, "volume": 1097026.0}, {"date": "2002-02-19", "close": 12.704215, "volume": 854709.0}, {"date": "2002-02-20", "close": 12.5737915, "volume": 1338548.0}, {"date": "2002-02-21", "close": 12.46269, "volume": 1764529.0}, {"date": "2002-02-22", "close": 11.931335, "volume": 2751855.0}, {"date": "2002-02-25", "close": 11.6724202, "volume": 2590190.0}, {"date": "2002-02-26", "close": 11.776759, "volume": 1067658.0}, {"date": "2002-02-27", "close": 11.544895, "volume": 1273060.0}, {"date": "2002-02-28", "close": 11.428963, "volume": 1338595.0}, {"date": "2002-03-01", "close": 11.5932, "volume": 2289461.0}, {"date": "2002-03-04", "close": 11.2241498, "volume": 1863284.0}, {"date": "2002-03-05", "close": 11.090828, "volume": 1992880.0}, {"date": "2002-03-06", "close": 11.4424884, "volume": 1152386.0}, {"date": "2002-03-07", "close": 11.728454, "volume": 2840517.0}, {"date": "2002-03-08", "close": 11.728454, "volume": 1578254.0}, {"date": "2002-03-11", "close": 11.7429455, "volume": 545092.0}, {"date": "2002-03-12", "close": 11.4057766, "volume": 1223766.0}, {"date": "2002-03-13", "close": 11.49659, "volume": 1261071.0}, {"date": "2002-03-14", "close": 11.544895, "volume": 1128886.0}, {"date": "2002-03-15", "close": 11.255065, "volume": 1141365.0}, {"date": "2002-03-18", "close": 11.448285, "volume": 718731.0}, {"date": "2002-03-19", "close": 11.30337, "volume": 870042.0}, {"date": "2002-03-20", "close": 11.535234, "volume": 2827465.0}, {"date": "2002-03-21", "close": 11.370997, "volume": 1942339.0}, {"date": "2002-03-22", "close": 11.438624, "volume": 553323.0}, {"date": "2002-03-25", "close": 11.322692, "volume": 839377.0}, {"date": "2002-03-26", "close": 11.090828, "volume": 1707459.0}, {"date": "2002-03-27", "close": 11.100489, "volume": 1742902.0}, {"date": "2002-03-28", "close": 11.313031, "volume": 7687193.0}, {"date": "2002-04-02", "close": 11.20676, "volume": 1024520.0}, {"date": "2002-04-03", "close": 11.332353, "volume": 923704.0}, {"date": "2002-04-04", "close": 11.30337, "volume": 1016975.0}, {"date": "2002-04-05", "close": 11.30337, "volume": 987434.0}, {"date": "2002-04-08", "close": 11.158455, "volume": 1510388.0}, {"date": "2002-04-09", "close": 11.042523, "volume": 1726584.0}, {"date": "2002-04-10", "close": 11.226082, "volume": 951172.0}, {"date": "2002-04-11", "close": 11.129472, "volume": 1122866.0}, {"date": "2002-04-12", "close": 11.20676, "volume": 964946.0}, {"date": "2002-04-15", "close": 11.284048, "volume": 646063.0}, {"date": "2002-04-16", "close": 11.197099, "volume": 1304220.0}, {"date": "2002-04-17", "close": 11.255065, "volume": 1648063.0}, {"date": "2002-04-18", "close": 11.313031, "volume": 2110992.0}, {"date": "2002-04-19", "close": 11.39998, "volume": 1504017.0}, {"date": "2002-04-22", "close": 11.515912, "volume": 1332508.0}, {"date": "2002-04-23", "close": 11.477268, "volume": 914426.0}, {"date": "2002-04-24", "close": 11.332353, "volume": 1204925.0}, {"date": "2002-04-26", "close": 11.361336, "volume": 855544.0}, {"date": "2002-04-29", "close": 11.30337, "volume": 638891.0}, {"date": "2002-04-30", "close": 11.235743, "volume": 2025566.0}, {"date": "2002-05-01", "close": 11.168116, "volume": 1072134.0}, {"date": "2002-05-02", "close": 11.235743, "volume": 999895.0}, {"date": "2002-05-03", "close": 11.351675, "volume": 828525.0}, {"date": "2002-05-06", "close": 11.30337, "volume": 617742.0}, {"date": "2002-05-07", "close": 11.216421, "volume": 1062049.0}, {"date": "2002-05-08", "close": 11.255065, "volume": 1037733.0}, {"date": "2002-05-09", "close": 11.20676, "volume": 1431278.0}, {"date": "2002-05-10", "close": 11.255065, "volume": 1251410.0}, {"date": "2002-05-13", "close": 11.20676, "volume": 1428160.0}, {"date": "2002-05-14", "close": 11.20676, "volume": 819379.0}, {"date": "2002-05-15", "close": 11.197099, "volume": 3970266.0}, {"date": "2002-05-16", "close": 11.187438, "volume": 1989496.0}, {"date": "2002-05-17", "close": 11.177777, "volume": 1158078.0}, {"date": "2002-05-20", "close": 10.43388, "volume": 6363284.0}, {"date": "2002-05-21", "close": 10.230999, "volume": 4024864.0}, {"date": "2002-05-22", "close": 10.404897, "volume": 3435683.0}, {"date": "2002-05-23", "close": 10.424219, "volume": 1779052.0}, {"date": "2002-05-24", "close": 10.317948, "volume": 2249488.0}, {"date": "2002-05-27", "close": 10.211677, "volume": 1150252.0}, {"date": "2002-05-28", "close": 10.24066, "volume": 1261801.0}, {"date": "2002-05-29", "close": 9.979813, "volume": 3654251.0}, {"date": "2002-05-30", "close": 10.04744, "volume": 1906750.0}, {"date": "2002-05-31", "close": 9.979813, "volume": 6569422.0}, {"date": "2002-06-03", "close": 10.057101, "volume": 1636923.0}, {"date": "2002-06-04", "close": 9.931508, "volume": 2719256.0}, {"date": "2002-06-05", "close": 9.75761, "volume": 2300654.0}, {"date": "2002-06-06", "close": 9.921847, "volume": 1893412.0}, {"date": "2002-06-07", "close": 10.04744, "volume": 1433636.0}, {"date": "2002-06-11", "close": 9.85422, "volume": 1113238.0}, {"date": "2002-06-12", "close": 9.747949, "volume": 1125363.0}, {"date": "2002-06-13", "close": 9.892864, "volume": 3273597.0}, {"date": "2002-06-14", "close": 9.960491, "volume": 1202100.0}, {"date": "2002-06-17", "close": 10.018457, "volume": 1604495.0}, {"date": "2002-06-18", "close": 10.173033, "volume": 1680471.0}, {"date": "2002-06-19", "close": 10.076423, "volume": 1298209.0}, {"date": "2002-06-20", "close": 10.076423, "volume": 1303086.0}, {"date": "2002-06-21", "close": 9.999135, "volume": 1047850.0}, {"date": "2002-06-24", "close": 10.086084, "volume": 858377.0}, {"date": "2002-06-25", "close": 10.086084, "volume": 2076260.0}, {"date": "2002-06-26", "close": 10.076423, "volume": 1474982.0}, {"date": "2002-06-27", "close": 10.153711, "volume": 1652717.0}, {"date": "2002-06-28", "close": 10.182694, "volume": 8271829.0}, {"date": "2002-07-01", "close": 10.385575, "volume": 1808552.0}, {"date": "2002-07-02", "close": 10.462863, "volume": 1749907.0}, {"date": "2002-07-03", "close": 10.308287, "volume": 1924227.0}, {"date": "2002-07-04", "close": 10.424219, "volume": 1082509.0}, {"date": "2002-07-05", "close": 10.163372, "volume": 2459821.0}, {"date": "2002-07-08", "close": 10.163372, "volume": 1353609.0}, {"date": "2002-07-09", "close": 10.298626, "volume": 740884.0}, {"date": "2002-07-10", "close": 10.124728, "volume": 264328.0}, {"date": "2002-07-11", "close": 10.115067, "volume": 1352276.0}, {"date": "2002-07-12", "close": 10.028118, "volume": 467351.0}, {"date": "2002-07-15", "close": 10.086084, "volume": 573303.0}, {"date": "2002-07-16", "close": 9.796254, "volume": 786598.0}, {"date": "2002-07-17", "close": 9.56439, "volume": 2804888.0}, {"date": "2002-07-18", "close": 9.680322, "volume": 1621691.0}, {"date": "2002-07-19", "close": 9.632017, "volume": 982869.0}, {"date": "2002-07-22", "close": 9.545068, "volume": 914121.0}, {"date": "2002-07-23", "close": 9.525746, "volume": 1884198.0}, {"date": "2002-07-24", "close": 9.448458, "volume": 611408.0}, {"date": "2002-07-25", "close": 9.46778, "volume": 2617530.0}, {"date": "2002-07-26", "close": 9.419475, "volume": 891173.0}, {"date": "2002-07-29", "close": 9.429136, "volume": 847702.0}, {"date": "2002-07-30", "close": 9.709305, "volume": 1275312.0}, {"date": "2002-07-31", "close": 9.825237, "volume": 1406900.0}, {"date": "2002-08-01", "close": 9.583712, "volume": 2104332.0}, {"date": "2002-08-02", "close": 9.525746, "volume": 673545.0}, {"date": "2002-08-05", "close": 9.390492, "volume": 110517.0}, {"date": "2002-08-06", "close": 9.487102, "volume": 789472.0}, {"date": "2002-08-07", "close": 9.661, "volume": 584162.0}, {"date": "2002-08-08", "close": 9.661, "volume": 1258342.0}, {"date": "2002-08-09", "close": 9.670661, "volume": 664430.0}, {"date": "2002-08-12", "close": 9.718966, "volume": 415654.0}, {"date": "2002-08-13", "close": 9.709305, "volume": 660356.0}, {"date": "2002-08-14", "close": 9.661, "volume": 411385.0}, {"date": "2002-08-15", "close": 9.75761, "volume": 997449.0}, {"date": "2002-08-16", "close": 10.066762, "volume": 1373069.0}, {"date": "2002-08-19", "close": 10.04744, "volume": 517425.0}, {"date": "2002-08-20", "close": 10.173033, "volume": 976918.0}, {"date": "2002-08-21", "close": 10.192355, "volume": 472348.0}, {"date": "2002-08-22", "close": 10.33727, "volume": 1909748.0}, {"date": "2002-08-23", "close": 10.33727, "volume": 1752280.0}, {"date": "2002-08-26", "close": 10.540151, "volume": 840148.0}, {"date": "2002-08-27", "close": 10.772015, "volume": 1460270.0}, {"date": "2002-08-28", "close": 10.82032, "volume": 1385482.0}, {"date": "2002-08-29", "close": 10.491846, "volume": 1439787.0}, {"date": "2002-08-30", "close": 10.646422, "volume": 1076555.0}, {"date": "2002-09-02", "close": 10.743032, "volume": 1594653.0}, {"date": "2002-09-03", "close": 10.800998, "volume": 924180.0}, {"date": "2002-09-04", "close": 10.501507, "volume": 809605.0}, {"date": "2002-09-05", "close": 10.6271, "volume": 531274.0}, {"date": "2002-09-06", "close": 10.520829, "volume": 774694.0}, {"date": "2002-09-09", "close": 10.694727, "volume": 717056.0}, {"date": "2002-09-10", "close": 10.6271, "volume": 456536.0}, {"date": "2002-09-11", "close": 10.6271, "volume": 608319.0}, {"date": "2002-09-12", "close": 10.6271, "volume": 814923.0}, {"date": "2002-09-13", "close": 10.569134, "volume": 1211056.0}, {"date": "2002-09-16", "close": 10.375914, "volume": 766728.0}, {"date": "2002-09-17", "close": 10.385575, "volume": 1619474.0}, {"date": "2002-09-18", "close": 10.308287, "volume": 1593417.0}, {"date": "2002-09-19", "close": 10.173033, "volume": 1671840.0}, {"date": "2002-09-20", "close": 10.076423, "volume": 1437132.0}, {"date": "2002-09-23", "close": 9.902525, "volume": 1320592.0}, {"date": "2002-09-24", "close": 9.75761, "volume": 1480881.0}, {"date": "2002-09-25", "close": 9.670661, "volume": 902760.0}, {"date": "2002-09-26", "close": 9.873542, "volume": 909434.0}, {"date": "2002-09-27", "close": 10.14405, "volume": 4461378.0}, {"date": "2002-09-30", "close": 9.75761, "volume": 1563954.0}, {"date": "2002-10-01", "close": 9.796254, "volume": 1376460.0}, {"date": "2002-10-02", "close": 9.796254, "volume": 1131971.0}, {"date": "2002-10-03", "close": 9.767271, "volume": 534196.0}, {"date": "2002-10-04", "close": 9.689983, "volume": 1093008.0}, {"date": "2002-10-07", "close": 9.516085, "volume": 453637.0}, {"date": "2002-10-08", "close": 9.458119, "volume": 1329865.0}, {"date": "2002-10-09", "close": 9.158628, "volume": 1398701.0}, {"date": "2002-10-10", "close": 9.255238, "volume": 1770830.0}, {"date": "2002-10-11", "close": 9.37117, "volume": 982059.0}, {"date": "2002-10-14", "close": 9.409814, "volume": 978249.0}, {"date": "2002-10-15", "close": 9.448458, "volume": 1105301.0}, {"date": "2002-10-16", "close": 9.264899, "volume": 1770503.0}, {"date": "2002-10-17", "close": 9.216594, "volume": 988926.0}, {"date": "2002-10-18", "close": 9.419475, "volume": 3883589.0}, {"date": "2002-10-21", "close": 9.574051, "volume": 1487461.0}, {"date": "2002-10-22", "close": 9.641678, "volume": 1354229.0}, {"date": "2002-10-23", "close": 9.661, "volume": 1308223.0}, {"date": "2002-10-24", "close": 9.496763, "volume": 1274171.0}, {"date": "2002-10-25", "close": 9.487102, "volume": 359864.0}, {"date": "2002-10-28", "close": 9.728627, "volume": 546246.0}, {"date": "2002-10-29", "close": 9.709305, "volume": 1189947.0}, {"date": "2002-10-30", "close": 9.593373, "volume": 705790.0}, {"date": "2002-10-31", "close": 9.593373, "volume": 1131317.0}, {"date": "2002-11-01", "close": 9.46778, "volume": 250522.0}, {"date": "2002-11-04", "close": 9.545068, "volume": 373190.0}, {"date": "2002-11-05", "close": 9.661, "volume": 674515.0}, {"date": "2002-11-06", "close": 9.525746, "volume": 901662.0}, {"date": "2002-11-07", "close": 9.56439, "volume": 608568.0}, {"date": "2002-11-08", "close": 9.535407, "volume": 898117.0}, {"date": "2002-11-11", "close": 9.37117, "volume": 689068.0}, {"date": "2002-11-12", "close": 9.448458, "volume": 563821.0}, {"date": "2002-11-13", "close": 9.400153, "volume": 317911.0}, {"date": "2002-11-14", "close": 9.487102, "volume": 783620.0}, {"date": "2002-11-15", "close": 9.593373, "volume": 963908.0}, {"date": "2002-11-18", "close": 9.699644, "volume": 890657.0}, {"date": "2002-11-19", "close": 9.728627, "volume": 616096.0}, {"date": "2002-11-20", "close": 9.709305, "volume": 528000.0}, {"date": "2002-11-21", "close": 9.728627, "volume": 1411327.0}, {"date": "2002-11-22", "close": 9.612695, "volume": 969887.0}, {"date": "2002-11-25", "close": 9.516085, "volume": 1060750.0}, {"date": "2002-11-26", "close": 9.487102, "volume": 897462.0}, {"date": "2002-11-27", "close": 9.651339, "volume": 665715.0}, {"date": "2002-11-28", "close": 9.632017, "volume": 562027.0}, {"date": "2002-11-29", "close": 9.651339, "volume": 958437.0}, {"date": "2002-12-02", "close": 9.75761, "volume": 857485.0}, {"date": "2002-12-03", "close": 9.75761, "volume": 1352507.0}, {"date": "2002-12-04", "close": 9.661, "volume": 628109.0}, {"date": "2002-12-05", "close": 9.661, "volume": 518971.0}, {"date": "2002-12-06", "close": 9.56439, "volume": 494507.0}, {"date": "2002-12-09", "close": 9.487102, "volume": 1194851.0}, {"date": "2002-12-10", "close": 9.17795, "volume": 2776895.0}, {"date": "2002-12-11", "close": 9.148967, "volume": 1295007.0}, {"date": "2002-12-12", "close": 8.936425, "volume": 1133164.0}, {"date": "2002-12-13", "close": 8.752866, "volume": 2251378.0}, {"date": "2002-12-16", "close": 8.79151, "volume": 976950.0}, {"date": "2002-12-17", "close": 9.197272, "volume": 1788039.0}, {"date": "2002-12-18", "close": 9.245577, "volume": 1370421.0}, {"date": "2002-12-19", "close": 9.226255, "volume": 1940408.0}, {"date": "2002-12-20", "close": 9.37117, "volume": 2397972.0}, {"date": "2002-12-23", "close": 9.322865, "volume": 467662.0}, {"date": "2002-12-24", "close": 9.332526, "volume": 284799.0}, {"date": "2002-12-27", "close": 9.332526, "volume": 265660.0}, {"date": "2002-12-30", "close": 9.361509, "volume": 286608.0}, {"date": "2002-12-31", "close": 9.390492, "volume": 142127.0}, {"date": "2003-01-02", "close": 9.448458, "volume": 255597.0}, {"date": "2003-01-03", "close": 9.46778, "volume": 428261.0}, {"date": "2003-01-06", "close": 9.56439, "volume": 424946.0}, {"date": "2003-01-07", "close": 9.400153, "volume": 741701.0}, {"date": "2003-01-08", "close": 9.487102, "volume": 2560268.0}, {"date": "2003-01-09", "close": 9.390492, "volume": 563211.0}, {"date": "2003-01-10", "close": 9.400153, "volume": 705543.0}, {"date": "2003-01-13", "close": 9.429136, "volume": 648424.0}, {"date": "2003-01-14", "close": 9.593373, "volume": 895880.0}, {"date": "2003-01-15", "close": 9.796254, "volume": 2284683.0}, {"date": "2003-01-16", "close": 9.718966, "volume": 1147652.0}, {"date": "2003-01-17", "close": 9.718966, "volume": 911687.0}, {"date": "2003-01-20", "close": 9.612695, "volume": 1091765.0}, {"date": "2003-01-21", "close": 9.56439, "volume": 811412.0}, {"date": "2003-01-22", "close": 9.709305, "volume": 2163447.0}, {"date": "2003-01-23", "close": 9.187611, "volume": 3012424.0}, {"date": "2003-01-24", "close": 9.08134, "volume": 2344721.0}, {"date": "2003-01-28", "close": 9.004052, "volume": 2069110.0}, {"date": "2003-01-29", "close": 8.965408, "volume": 1732271.0}, {"date": "2003-01-30", "close": 8.946086, "volume": 1578146.0}, {"date": "2003-01-31", "close": 8.752866, "volume": 2157793.0}, {"date": "2003-02-03", "close": 8.607951, "volume": 849276.0}, {"date": "2003-02-04", "close": 8.636934, "volume": 1187606.0}, {"date": "2003-02-05", "close": 8.59829, "volume": 1985921.0}, {"date": "2003-02-06", "close": 8.289138, "volume": 1338892.0}, {"date": "2003-02-07", "close": 8.289138, "volume": 1359341.0}, {"date": "2003-02-10", "close": 8.076596, "volume": 1040223.0}, {"date": "2003-02-11", "close": 7.883376, "volume": 1909757.0}, {"date": "2003-02-12", "close": 7.893037, "volume": 2031059.0}, {"date": "2003-02-13", "close": 7.777105, "volume": 1505012.0}, {"date": "2003-02-14", "close": 7.796427, "volume": 934977.0}, {"date": "2003-02-17", "close": 8.192528, "volume": 1291264.0}, {"date": "2003-02-18", "close": 8.424392, "volume": 1427873.0}, {"date": "2003-02-19", "close": 8.395409, "volume": 1351479.0}, {"date": "2003-02-20", "close": 8.047613, "volume": 1091835.0}, {"date": "2003-02-21", "close": 8.269816, "volume": 1180755.0}, {"date": "2003-02-24", "close": 8.424392, "volume": 634416.0}, {"date": "2003-02-25", "close": 8.279477, "volume": 1876406.0}, {"date": "2003-02-26", "close": 8.327782, "volume": 1777267.0}, {"date": "2003-02-27", "close": 8.40507, "volume": 1567204.0}, {"date": "2003-02-28", "close": 8.414731, "volume": 3206098.0}, {"date": "2003-03-03", "close": 8.463036, "volume": 1748241.0}, {"date": "2003-03-04", "close": 8.492019, "volume": 1474831.0}, {"date": "2003-03-05", "close": 8.40507, "volume": 926404.0}, {"date": "2003-03-06", "close": 8.40507, "volume": 1007767.0}, {"date": "2003-03-07", "close": 8.250494, "volume": 992226.0}, {"date": "2003-03-10", "close": 8.21185, "volume": 942151.0}, {"date": "2003-03-11", "close": 7.951003, "volume": 1363273.0}, {"date": "2003-03-12", "close": 7.92202, "volume": 1634513.0}, {"date": "2003-03-13", "close": 7.844732, "volume": 1007286.0}, {"date": "2003-03-14", "close": 7.941342, "volume": 1641440.0}, {"date": "2003-03-17", "close": 7.960664, "volume": 843664.0}, {"date": "2003-03-18", "close": 8.163545, "volume": 1410138.0}, {"date": "2003-03-19", "close": 8.076596, "volume": 929825.0}, {"date": "2003-03-20", "close": 8.260155, "volume": 825524.0}, {"date": "2003-03-21", "close": 8.366426, "volume": 1217326.0}, {"date": "2003-03-24", "close": 8.482358, "volume": 1196958.0}, {"date": "2003-03-25", "close": 8.6949, "volume": 2326119.0}, {"date": "2003-03-26", "close": 9.091001, "volume": 2613830.0}, {"date": "2003-03-27", "close": 8.975069, "volume": 1762881.0}, {"date": "2003-03-28", "close": 8.839815, "volume": 2987797.0}, {"date": "2003-03-31", "close": 8.98473, "volume": 3558412.0}, {"date": "2003-04-01", "close": 8.781849, "volume": 1374656.0}, {"date": "2003-04-02", "close": 8.839815, "volume": 336654.0}, {"date": "2003-04-03", "close": 8.917103, "volume": 728077.0}, {"date": "2003-04-04", "close": 9.052357, "volume": 1075348.0}, {"date": "2003-04-07", "close": 9.390492, "volume": 2006585.0}, {"date": "2003-04-08", "close": 9.023374, "volume": 2268615.0}, {"date": "2003-04-09", "close": 9.091001, "volume": 854771.0}, {"date": "2003-04-10", "close": 9.235916, "volume": 922837.0}, {"date": "2003-04-11", "close": 9.17795, "volume": 1821445.0}, {"date": "2003-04-14", "close": 9.033035, "volume": 926075.0}, {"date": "2003-04-15", "close": 9.187611, "volume": 1221525.0}, {"date": "2003-04-16", "close": 9.255238, "volume": 951495.0}, {"date": "2003-04-17", "close": 9.322865, "volume": 715607.0}, {"date": "2003-04-22", "close": 9.525746, "volume": 844956.0}, {"date": "2003-04-23", "close": 9.583712, "volume": 813392.0}, {"date": "2003-04-24", "close": 9.75761, "volume": 1806854.0}, {"date": "2003-04-28", "close": 9.612695, "volume": 973433.0}, {"date": "2003-04-29", "close": 9.612695, "volume": 836265.0}, {"date": "2003-04-30", "close": 9.767271, "volume": 1034507.0}, {"date": "2003-05-01", "close": 9.680322, "volume": 1782121.0}, {"date": "2003-05-02", "close": 9.187611, "volume": 5000361.0}, {"date": "2003-05-05", "close": 9.245577, "volume": 1343615.0}, {"date": "2003-05-06", "close": 9.293882, "volume": 1656040.0}, {"date": "2003-05-07", "close": 9.27456, "volume": 1700705.0}, {"date": "2003-05-08", "close": 9.158628, "volume": 1078490.0}, {"date": "2003-05-09", "close": 9.100662, "volume": 862041.0}, {"date": "2003-05-12", "close": 9.033035, "volume": 1456845.0}, {"date": "2003-05-13", "close": 9.08134, "volume": 1184054.0}, {"date": "2003-05-14", "close": 9.023374, "volume": 1830840.0}, {"date": "2003-05-15", "close": 9.042696, "volume": 1904836.0}, {"date": "2003-05-16", "close": 9.013713, "volume": 1071561.0}, {"date": "2003-05-19", "close": 8.849476, "volume": 944762.0}, {"date": "2003-05-20", "close": 8.839815, "volume": 1136675.0}, {"date": "2003-05-21", "close": 9.071679, "volume": 2820727.0}, {"date": "2003-05-22", "close": 9.129645, "volume": 942001.0}, {"date": "2003-05-23", "close": 9.071679, "volume": 765988.0}, {"date": "2003-05-26", "close": 8.946086, "volume": 1395931.0}, {"date": "2003-05-27", "close": 8.839815, "volume": 1365551.0}, {"date": "2003-05-28", "close": 8.849476, "volume": 1450459.0}, {"date": "2003-05-29", "close": 8.59829, "volume": 7889952.0}, {"date": "2003-05-30", "close": 8.221511, "volume": 9611731.0}, {"date": "2003-06-02", "close": 8.260155, "volume": 2652216.0}, {"date": "2003-06-03", "close": 7.777105, "volume": 7465876.0}, {"date": "2003-06-04", "close": 8.008969, "volume": 5828983.0}, {"date": "2003-06-05", "close": 8.028291, "volume": 4585195.0}, {"date": "2003-06-06", "close": 7.999308, "volume": 922242.0}, {"date": "2003-06-10", "close": 7.960664, "volume": 1560291.0}, {"date": "2003-06-11", "close": 8.01863, "volume": 2384821.0}, {"date": "2003-06-12", "close": 8.21185, "volume": 3058712.0}, {"date": "2003-06-13", "close": 8.21185, "volume": 1977199.0}, {"date": "2003-06-16", "close": 8.182867, "volume": 1975357.0}, {"date": "2003-06-17", "close": 8.221511, "volume": 1821957.0}, {"date": "2003-06-18", "close": 8.385748, "volume": 6880418.0}, {"date": "2003-06-19", "close": 8.40507, "volume": 3133304.0}, {"date": "2003-06-20", "close": 8.492019, "volume": 2715888.0}, {"date": "2003-06-23", "close": 8.578968, "volume": 2291782.0}, {"date": "2003-06-24", "close": 8.463036, "volume": 2266360.0}, {"date": "2003-06-25", "close": 8.40507, "volume": 1969777.0}, {"date": "2003-06-26", "close": 8.202189, "volume": 2892365.0}, {"date": "2003-06-27", "close": 8.221511, "volume": 4009465.0}, {"date": "2003-06-30", "close": 8.066935, "volume": 2491327.0}, {"date": "2003-07-01", "close": 8.163545, "volume": 1703528.0}, {"date": "2003-07-02", "close": 8.086257, "volume": 1789350.0}, {"date": "2003-07-03", "close": 8.037952, "volume": 1372031.0}, {"date": "2003-07-04", "close": 8.008969, "volume": 1846957.0}, {"date": "2003-07-07", "close": 8.047613, "volume": 480071.0}, {"date": "2003-07-08", "close": 8.11524, "volume": 1194961.0}, {"date": "2003-07-09", "close": 8.134562, "volume": 997697.0}, {"date": "2003-07-10", "close": 8.153884, "volume": 738956.0}, {"date": "2003-07-11", "close": 8.153884, "volume": 845362.0}, {"date": "2003-07-14", "close": 8.221511, "volume": 699977.0}, {"date": "2003-07-15", "close": 8.269816, "volume": 949396.0}, {"date": "2003-07-16", "close": 8.269816, "volume": 885674.0}, {"date": "2003-07-17", "close": 8.202189, "volume": 966090.0}, {"date": "2003-07-18", "close": 8.173206, "volume": 1413946.0}, {"date": "2003-07-21", "close": 8.21185, "volume": 1706242.0}, {"date": "2003-07-22", "close": 8.153884, "volume": 2345753.0}, {"date": "2003-07-23", "close": 8.182867, "volume": 2334039.0}, {"date": "2003-07-24", "close": 8.231172, "volume": 2622734.0}, {"date": "2003-07-25", "close": 8.231172, "volume": 2261702.0}, {"date": "2003-07-28", "close": 8.279477, "volume": 2064571.0}, {"date": "2003-07-29", "close": 8.337443, "volume": 3762481.0}, {"date": "2003-07-30", "close": 8.376087, "volume": 2651901.0}, {"date": "2003-07-31", "close": 8.376087, "volume": 2532821.0}, {"date": "2003-08-01", "close": 8.453375, "volume": 1611380.0}, {"date": "2003-08-04", "close": 8.366426, "volume": 524217.0}, {"date": "2003-08-05", "close": 8.472697, "volume": 1259119.0}, {"date": "2003-08-06", "close": 8.530663, "volume": 854406.0}, {"date": "2003-08-07", "close": 8.492019, "volume": 1174074.0}, {"date": "2003-08-08", "close": 8.675578, "volume": 1496016.0}, {"date": "2003-08-11", "close": 8.88812, "volume": 2932932.0}, {"date": "2003-08-12", "close": 8.752866, "volume": 1911821.0}, {"date": "2003-08-13", "close": 8.665917, "volume": 1135788.0}, {"date": "2003-08-14", "close": 8.714222, "volume": 1434872.0}, {"date": "2003-08-15", "close": 8.656256, "volume": 573229.0}, {"date": "2003-08-18", "close": 8.88812, "volume": 1189781.0}, {"date": "2003-08-19", "close": 9.023374, "volume": 2775718.0}, {"date": "2003-08-20", "close": 9.390492, "volume": 4516054.0}, {"date": "2003-08-21", "close": 9.574051, "volume": 5094081.0}, {"date": "2003-08-22", "close": 9.95083, "volume": 4803272.0}, {"date": "2003-08-25", "close": 10.086084, "volume": 1285187.0}, {"date": "2003-08-26", "close": 10.095745, "volume": 1802108.0}, {"date": "2003-08-27", "close": 10.182694, "volume": 2776389.0}, {"date": "2003-08-28", "close": 10.221338, "volume": 2107612.0}, {"date": "2003-08-29", "close": 10.24066, "volume": 9991380.0}, {"date": "2003-09-01", "close": 10.375914, "volume": 2314529.0}, {"date": "2003-09-02", "close": 10.520829, "volume": 2464431.0}, {"date": "2003-09-03", "close": 10.424219, "volume": 2578165.0}, {"date": "2003-09-04", "close": 10.24066, "volume": 6554942.0}, {"date": "2003-09-05", "close": 10.095745, "volume": 1373632.0}, {"date": "2003-09-08", "close": 10.269643, "volume": 881247.0}, {"date": "2003-09-09", "close": 10.288965, "volume": 916471.0}, {"date": "2003-09-10", "close": 10.14405, "volume": 1565819.0}, {"date": "2003-09-11", "close": 10.182694, "volume": 1027913.0}, {"date": "2003-09-12", "close": 10.066762, "volume": 846543.0}, {"date": "2003-09-15", "close": 10.028118, "volume": 701516.0}, {"date": "2003-09-16", "close": 9.979813, "volume": 2331271.0}, {"date": "2003-09-17", "close": 10.086084, "volume": 1869981.0}, {"date": "2003-09-18", "close": 10.298626, "volume": 1385988.0}, {"date": "2003-09-19", "close": 10.211677, "volume": 858374.0}, {"date": "2003-09-22", "close": 9.95083, "volume": 983834.0}, {"date": "2003-09-23", "close": 9.892864, "volume": 1591679.0}, {"date": "2003-09-24", "close": 9.825237, "volume": 1548735.0}, {"date": "2003-09-25", "close": 9.661, "volume": 2927568.0}, {"date": "2003-09-26", "close": 9.583712, "volume": 1747598.0}, {"date": "2003-09-29", "close": 9.709305, "volume": 1459302.0}, {"date": "2003-09-30", "close": 9.95083, "volume": 1492341.0}, {"date": "2003-10-01", "close": 9.85422, "volume": 2397548.0}, {"date": "2003-10-02", "close": 9.95083, "volume": 2862347.0}, {"date": "2003-10-03", "close": 9.960491, "volume": 721127.0}, {"date": "2003-10-06", "close": 9.912186, "volume": 180241.0}, {"date": "2003-10-07", "close": 9.999135, "volume": 907575.0}, {"date": "2003-10-08", "close": 10.173033, "volume": 1419752.0}, {"date": "2003-10-09", "close": 10.105406, "volume": 1007336.0}, {"date": "2003-10-10", "close": 10.066762, "volume": 1352968.0}, {"date": "2003-10-13", "close": 10.037779, "volume": 1267137.0}, {"date": "2003-10-14", "close": 9.931508, "volume": 1872961.0}, {"date": "2003-10-15", "close": 9.999135, "volume": 987862.0}, {"date": "2003-10-16", "close": 10.095745, "volume": 1420372.0}, {"date": "2003-10-17", "close": 10.327609, "volume": 1836151.0}, {"date": "2003-10-20", "close": 10.43388, "volume": 2131320.0}, {"date": "2003-10-21", "close": 10.549812, "volume": 1983825.0}, {"date": "2003-10-22", "close": 10.72371, "volume": 4182394.0}, {"date": "2003-10-23", "close": 10.491846, "volume": 2558560.0}, {"date": "2003-10-24", "close": 10.694727, "volume": 954194.0}, {"date": "2003-10-27", "close": 10.868625, "volume": 1964017.0}, {"date": "2003-10-28", "close": 10.82032, "volume": 2558973.0}, {"date": "2003-10-29", "close": 11.061845, "volume": 2879678.0}, {"date": "2003-10-30", "close": 10.91693, "volume": 2450987.0}, {"date": "2003-10-31", "close": 10.829981, "volume": 2071536.0}, {"date": "2003-11-03", "close": 11.052184, "volume": 761295.0}, {"date": "2003-11-04", "close": 11.081167, "volume": 1924599.0}, {"date": "2003-11-05", "close": 10.897608, "volume": 2028297.0}, {"date": "2003-11-06", "close": 10.91693, "volume": 3340276.0}, {"date": "2003-11-07", "close": 10.926591, "volume": 652219.0}, {"date": "2003-11-10", "close": 10.772015, "volume": 718382.0}, {"date": "2003-11-11", "close": 10.588456, "volume": 3908119.0}, {"date": "2003-11-12", "close": 10.491846, "volume": 2171278.0}, {"date": "2003-11-13", "close": 10.095745, "volume": 1599623.0}, {"date": "2003-11-14", "close": 10.018457, "volume": 1188448.0}, {"date": "2003-11-17", "close": 10.250321, "volume": 1507857.0}, {"date": "2003-11-18", "close": 10.33727, "volume": 1235594.0}, {"date": "2003-11-19", "close": 10.607778, "volume": 2789864.0}, {"date": "2003-11-20", "close": 10.375914, "volume": 1249144.0}, {"date": "2003-11-21", "close": 10.095745, "volume": 2137171.0}, {"date": "2003-11-24", "close": 10.182694, "volume": 1325203.0}, {"date": "2003-11-25", "close": 10.366253, "volume": 1053528.0}, {"date": "2003-11-26", "close": 10.472524, "volume": 2776128.0}, {"date": "2003-11-27", "close": 10.366253, "volume": 357922.0}, {"date": "2003-11-28", "close": 10.14405, "volume": 1513834.0}, {"date": "2003-12-01", "close": 10.182694, "volume": 455060.0}, {"date": "2003-12-02", "close": 10.385575, "volume": 1138520.0}, {"date": "2003-12-03", "close": 10.346931, "volume": 597766.0}, {"date": "2003-12-04", "close": 10.24066, "volume": 1876202.0}, {"date": "2003-12-05", "close": 10.182694, "volume": 1451178.0}, {"date": "2003-12-08", "close": 10.173033, "volume": 1411475.0}, {"date": "2003-12-09", "close": 9.776932, "volume": 1966600.0}, {"date": "2003-12-10", "close": 9.699644, "volume": 1691376.0}, {"date": "2003-12-11", "close": 9.641678, "volume": 1847594.0}, {"date": "2003-12-12", "close": 9.661, "volume": 1489231.0}, {"date": "2003-12-15", "close": 9.834898, "volume": 1848302.0}, {"date": "2003-12-16", "close": 9.612695, "volume": 1153848.0}, {"date": "2003-12-17", "close": 9.46778, "volume": 2074800.0}, {"date": "2003-12-18", "close": 9.409814, "volume": 3734314.0}, {"date": "2003-12-19", "close": 9.255238, "volume": 5815544.0}, {"date": "2003-12-22", "close": 9.496763, "volume": 2045539.0}, {"date": "2003-12-23", "close": 9.458119, "volume": 861889.0}, {"date": "2003-12-24", "close": 9.535407, "volume": 439449.0}, {"date": "2003-12-29", "close": 9.583712, "volume": 423137.0}, {"date": "2003-12-30", "close": 9.670661, "volume": 1463365.0}, {"date": "2003-12-31", "close": 9.709305, "volume": 746218.0}, {"date": "2004-01-02", "close": 9.75761, "volume": 139214.0}, {"date": "2004-01-05", "close": 9.632017, "volume": 984498.0}, {"date": "2004-01-06", "close": 9.680322, "volume": 1085636.0}, {"date": "2004-01-07", "close": 9.699644, "volume": 742996.0}, {"date": "2004-01-08", "close": 9.921847, "volume": 1475456.0}, {"date": "2004-01-09", "close": 10.095745, "volume": 1516054.0}, {"date": "2004-01-12", "close": 9.95083, "volume": 1476456.0}, {"date": "2004-01-13", "close": 9.892864, "volume": 3329786.0}, {"date": "2004-01-14", "close": 9.999135, "volume": 2103881.0}, {"date": "2004-01-15", "close": 9.873542, "volume": 1391699.0}, {"date": "2004-01-16", "close": 9.863881, "volume": 2041420.0}, {"date": "2004-01-19", "close": 9.85422, "volume": 1038978.0}, {"date": "2004-01-20", "close": 9.85422, "volume": 658640.0}, {"date": "2004-01-21", "close": 9.883203, "volume": 1195533.0}, {"date": "2004-01-22", "close": 10.192355, "volume": 1121945.0}, {"date": "2004-01-23", "close": 9.95083, "volume": 1315964.0}, {"date": "2004-01-27", "close": 9.95083, "volume": 1304246.0}, {"date": "2004-01-28", "close": 9.941169, "volume": 1402231.0}, {"date": "2004-01-29", "close": 9.921847, "volume": 902247.0}, {"date": "2004-01-30", "close": 10.028118, "volume": 2450816.0}, {"date": "2004-02-02", "close": 10.105406, "volume": 1292255.0}, {"date": "2004-02-03", "close": 10.04744, "volume": 1636628.0}, {"date": "2004-02-04", "close": 9.960491, "volume": 1387083.0}, {"date": "2004-02-05", "close": 9.796254, "volume": 1980124.0}, {"date": "2004-02-06", "close": 9.75761, "volume": 893122.0}, {"date": "2004-02-09", "close": 9.786593, "volume": 1934101.0}, {"date": "2004-02-10", "close": 9.516085, "volume": 5072975.0}, {"date": "2004-02-11", "close": 9.419475, "volume": 2712513.0}, {"date": "2004-02-12", "close": 9.545068, "volume": 3239708.0}, {"date": "2004-02-13", "close": 9.689983, "volume": 2398937.0}, {"date": "2004-02-16", "close": 9.738288, "volume": 544878.0}, {"date": "2004-02-17", "close": 9.825237, "volume": 628470.0}, {"date": "2004-02-18", "close": 9.747949, "volume": 1045687.0}, {"date": "2004-02-19", "close": 9.554729, "volume": 1573749.0}, {"date": "2004-02-20", "close": 9.583712, "volume": 1118033.0}, {"date": "2004-02-23", "close": 9.603034, "volume": 1634382.0}, {"date": "2004-02-24", "close": 9.516085, "volume": 1142014.0}, {"date": "2004-02-25", "close": 9.574051, "volume": 1263549.0}, {"date": "2004-02-26", "close": 9.46778, "volume": 2416878.0}, {"date": "2004-02-27", "close": 9.56439, "volume": 3438351.0}, {"date": "2004-03-01", "close": 9.661, "volume": 1001370.0}, {"date": "2004-03-02", "close": 9.709305, "volume": 1213777.0}, {"date": "2004-03-03", "close": 9.728627, "volume": 1347700.0}, {"date": "2004-03-04", "close": 9.825237, "volume": 1326211.0}, {"date": "2004-03-05", "close": 9.931508, "volume": 1357060.0}, {"date": "2004-03-08", "close": 9.95083, "volume": 816215.0}, {"date": "2004-03-09", "close": 9.970152, "volume": 1441373.0}, {"date": "2004-03-10", "close": 9.989474, "volume": 2947188.0}, {"date": "2004-03-11", "close": 10.008796, "volume": 849382.0}, {"date": "2004-03-12", "close": 9.95083, "volume": 1046989.0}, {"date": "2004-03-15", "close": 9.85422, "volume": 1102081.0}, {"date": "2004-03-16", "close": 9.941169, "volume": 1139237.0}, {"date": "2004-03-17", "close": 9.95083, "volume": 1393168.0}, {"date": "2004-03-18", "close": 10.008796, "volume": 2923184.0}, {"date": "2004-03-19", "close": 9.999135, "volume": 1137252.0}, {"date": "2004-03-22", "close": 9.989474, "volume": 1670268.0}, {"date": "2004-03-23", "close": 9.970152, "volume": 1493522.0}, {"date": "2004-03-24", "close": 9.873542, "volume": 1406324.0}, {"date": "2004-03-25", "close": 9.776932, "volume": 2544752.0}, {"date": "2004-03-26", "close": 9.95083, "volume": 4784347.0}, {"date": "2004-03-29", "close": 9.883203, "volume": 627934.0}, {"date": "2004-03-30", "close": 9.912186, "volume": 1809225.0}, {"date": "2004-03-31", "close": 9.883203, "volume": 560480.0}, {"date": "2004-04-01", "close": 9.989474, "volume": 1413031.0}, {"date": "2004-04-02", "close": 10.018457, "volume": 2054890.0}, {"date": "2004-04-05", "close": 10.04744, "volume": 1122856.0}, {"date": "2004-04-06", "close": 10.028118, "volume": 924073.0}, {"date": "2004-04-07", "close": 9.999135, "volume": 863596.0}, {"date": "2004-04-08", "close": 9.921847, "volume": 595097.0}, {"date": "2004-04-13", "close": 9.970152, "volume": 771772.0}, {"date": "2004-04-14", "close": 10.095745, "volume": 2186346.0}, {"date": "2004-04-15", "close": 10.076423, "volume": 1654613.0}, {"date": "2004-04-16", "close": 10.250321, "volume": 1453471.0}, {"date": "2004-04-19", "close": 10.375914, "volume": 946726.0}, {"date": "2004-04-20", "close": 10.549812, "volume": 2269812.0}, {"date": "2004-04-21", "close": 10.43388, "volume": 3082717.0}, {"date": "2004-04-22", "close": 10.24066, "volume": 1964815.0}, {"date": "2004-04-23", "close": 10.414558, "volume": 909136.0}, {"date": "2004-04-26", "close": 10.443541, "volume": 275992.0}, {"date": "2004-04-27", "close": 10.414558, "volume": 866392.0}, {"date": "2004-04-28", "close": 10.540151, "volume": 1153486.0}, {"date": "2004-04-29", "close": 10.414558, "volume": 911988.0}, {"date": "2004-04-30", "close": 10.308287, "volume": 2476174.0}, {"date": "2004-05-03", "close": 10.250321, "volume": 582674.0}, {"date": "2004-05-04", "close": 10.298626, "volume": 1955600.0}, {"date": "2004-05-05", "close": 10.327609, "volume": 657956.0}, {"date": "2004-05-06", "close": 10.192355, "volume": 2196029.0}, {"date": "2004-05-07", "close": 9.999135, "volume": 965323.0}, {"date": "2004-05-10", "close": 9.941169, "volume": 1048172.0}, {"date": "2004-05-11", "close": 9.960491, "volume": 1280736.0}, {"date": "2004-05-12", "close": 10.14405, "volume": 1268567.0}, {"date": "2004-05-13", "close": 10.04744, "volume": 1038123.0}, {"date": "2004-05-14", "close": 10.04744, "volume": 1540586.0}, {"date": "2004-05-17", "close": 10.076423, "volume": 644865.0}, {"date": "2004-05-18", "close": 10.230999, "volume": 929403.0}, {"date": "2004-05-19", "close": 10.356592, "volume": 2964269.0}, {"date": "2004-05-20", "close": 10.385575, "volume": 1835355.0}, {"date": "2004-05-25", "close": 9.75761, "volume": 13221176.0}, {"date": "2004-05-26", "close": 9.805915, "volume": 4584014.0}, {"date": "2004-05-27", "close": 9.815576, "volume": 2207650.0}, {"date": "2004-05-28", "close": 9.709305, "volume": 4163311.0}, {"date": "2004-05-31", "close": 9.805915, "volume": 1361733.0}, {"date": "2004-06-01", "close": 9.776932, "volume": 684630.0}, {"date": "2004-06-02", "close": 9.863881, "volume": 3049295.0}, {"date": "2004-06-03", "close": 9.85422, "volume": 917323.0}, {"date": "2004-06-04", "close": 9.85422, "volume": 1470505.0}, {"date": "2004-06-07", "close": 9.834898, "volume": 644715.0}, {"date": "2004-06-08", "close": 9.815576, "volume": 1814302.0}, {"date": "2004-06-09", "close": 9.767271, "volume": 2676059.0}, {"date": "2004-06-10", "close": 9.825237, "volume": 1291996.0}, {"date": "2004-06-11", "close": 9.863881, "volume": 720980.0}, {"date": "2004-06-15", "close": 9.912186, "volume": 791335.0}, {"date": "2004-06-16", "close": 9.95083, "volume": 1709025.0}, {"date": "2004-06-17", "close": 9.95083, "volume": 3209345.0}, {"date": "2004-06-18", "close": 9.989474, "volume": 2966657.0}, {"date": "2004-06-21", "close": 10.105406, "volume": 2041126.0}, {"date": "2004-06-22", "close": 10.115067, "volume": 1811693.0}, {"date": "2004-06-23", "close": 10.173033, "volume": 4358160.0}, {"date": "2004-06-24", "close": 10.008796, "volume": 3266502.0}, {"date": "2004-06-25", "close": 9.999135, "volume": 4032980.0}, {"date": "2004-06-28", "close": 9.960491, "volume": 1693833.0}, {"date": "2004-06-29", "close": 9.95083, "volume": 2607650.0}, {"date": "2004-06-30", "close": 9.931508, "volume": 1768629.0}, {"date": "2004-07-01", "close": 9.970152, "volume": 1805196.0}, {"date": "2004-07-02", "close": 9.999135, "volume": 676201.0}, {"date": "2004-07-05", "close": 10.057101, "volume": 772121.0}, {"date": "2004-07-06", "close": 10.173033, "volume": 1028233.0}, {"date": "2004-07-07", "close": 10.14405, "volume": 1030261.0}, {"date": "2004-07-08", "close": 10.14405, "volume": 3130009.0}, {"date": "2004-07-09", "close": 10.134389, "volume": 1368850.0}, {"date": "2004-07-12", "close": 10.124728, "volume": 1760721.0}, {"date": "2004-07-13", "close": 10.250321, "volume": 1745956.0}, {"date": "2004-07-14", "close": 10.424219, "volume": 3827633.0}, {"date": "2004-07-15", "close": 10.424219, "volume": 3577046.0}, {"date": "2004-07-16", "close": 10.385575, "volume": 1782110.0}, {"date": "2004-07-19", "close": 10.578795, "volume": 2258652.0}, {"date": "2004-07-20", "close": 10.540151, "volume": 3765006.0}, {"date": "2004-07-21", "close": 10.491846, "volume": 718586.0}, {"date": "2004-07-22", "close": 10.356592, "volume": 2757237.0}, {"date": "2004-07-23", "close": 10.288965, "volume": 1081673.0}, {"date": "2004-07-26", "close": 10.163372, "volume": 1376050.0}, {"date": "2004-07-27", "close": 10.221338, "volume": 1346493.0}, {"date": "2004-07-28", "close": 9.979813, "volume": 4502231.0}, {"date": "2004-07-29", "close": 10.028118, "volume": 1724418.0}, {"date": "2004-07-30", "close": 10.04744, "volume": 2411000.0}, {"date": "2004-08-02", "close": 10.076423, "volume": 362526.0}, {"date": "2004-08-03", "close": 10.173033, "volume": 1638867.0}, {"date": "2004-08-04", "close": 10.221338, "volume": 1849639.0}, {"date": "2004-08-05", "close": 10.095745, "volume": 1236192.0}, {"date": "2004-08-06", "close": 10.095745, "volume": 1118420.0}, {"date": "2004-08-09", "close": 10.43388, "volume": 6358166.0}, {"date": "2004-08-10", "close": 10.298626, "volume": 2473524.0}, {"date": "2004-08-11", "close": 10.192355, "volume": 1858514.0}, {"date": "2004-08-12", "close": 10.24066, "volume": 2011397.0}, {"date": "2004-08-13", "close": 10.202016, "volume": 1110404.0}, {"date": "2004-08-16", "close": 10.404897, "volume": 1312467.0}, {"date": "2004-08-17", "close": 10.317948, "volume": 874855.0}, {"date": "2004-08-18", "close": 10.665744, "volume": 3156738.0}, {"date": "2004-08-19", "close": 10.694727, "volume": 1978875.0}, {"date": "2004-08-20", "close": 10.520829, "volume": 2524663.0}, {"date": "2004-08-23", "close": 10.578795, "volume": 2409802.0}, {"date": "2004-08-24", "close": 10.569134, "volume": 3424037.0}, {"date": "2004-08-25", "close": 10.578795, "volume": 2005467.0}, {"date": "2004-08-26", "close": 10.375914, "volume": 4633891.0}, {"date": "2004-08-27", "close": 10.482185, "volume": 1848494.0}, {"date": "2004-08-30", "close": 10.598117, "volume": 1171721.0}, {"date": "2004-08-31", "close": 10.762354, "volume": 2686040.0}, {"date": "2004-09-01", "close": 10.82032, "volume": 2063934.0}, {"date": "2004-09-02", "close": 10.781676, "volume": 1646084.0}, {"date": "2004-09-03", "close": 10.743032, "volume": 957576.0}, {"date": "2004-09-06", "close": 10.839642, "volume": 850231.0}, {"date": "2004-09-07", "close": 10.800998, "volume": 1336021.0}, {"date": "2004-09-08", "close": 10.82032, "volume": 951741.0}, {"date": "2004-09-09", "close": 10.839642, "volume": 868393.0}, {"date": "2004-09-10", "close": 10.849303, "volume": 591020.0}, {"date": "2004-09-13", "close": 10.91693, "volume": 2577328.0}, {"date": "2004-09-14", "close": 10.955574, "volume": 2420295.0}, {"date": "2004-09-15", "close": 10.936252, "volume": 2465227.0}, {"date": "2004-09-16", "close": 10.839642, "volume": 2391251.0}, {"date": "2004-09-17", "close": 10.800998, "volume": 1876152.0}, {"date": "2004-09-20", "close": 10.762354, "volume": 682214.0}, {"date": "2004-09-21", "close": 10.82032, "volume": 1164566.0}, {"date": "2004-09-22", "close": 10.829981, "volume": 1396465.0}, {"date": "2004-09-23", "close": 10.772015, "volume": 1013108.0}, {"date": "2004-09-24", "close": 10.607778, "volume": 4167730.0}, {"date": "2004-09-27", "close": 10.714049, "volume": 2407981.0}, {"date": "2004-09-28", "close": 10.72371, "volume": 1647032.0}, {"date": "2004-09-29", "close": 10.868625, "volume": 3739870.0}, {"date": "2004-09-30", "close": 11.032862, "volume": 7557634.0}, {"date": "2004-10-01", "close": 11.119811, "volume": 5127281.0}, {"date": "2004-10-04", "close": 11.158455, "volume": 869272.0}, {"date": "2004-10-05", "close": 11.332353, "volume": 9338845.0}, {"date": "2004-10-06", "close": 11.20676, "volume": 7518693.0}, {"date": "2004-10-07", "close": 11.322692, "volume": 3883649.0}, {"date": "2004-10-08", "close": 11.255065, "volume": 2494404.0}, {"date": "2004-10-11", "close": 11.264726, "volume": 871562.0}, {"date": "2004-10-12", "close": 11.428963, "volume": 3012193.0}, {"date": "2004-10-13", "close": 11.235743, "volume": 5933517.0}, {"date": "2004-10-14", "close": 11.226082, "volume": 5742707.0}, {"date": "2004-10-15", "close": 11.544895, "volume": 11548361.0}, {"date": "2004-10-18", "close": 11.477268, "volume": 1757353.0}, {"date": "2004-10-19", "close": 11.370997, "volume": 3693884.0}, {"date": "2004-10-20", "close": 11.370997, "volume": 9586564.0}, {"date": "2004-10-21", "close": 11.322692, "volume": 852230.0}, {"date": "2004-10-22", "close": 11.322692, "volume": 1770863.0}, {"date": "2004-10-25", "close": 11.216421, "volume": 8085125.0}, {"date": "2004-10-26", "close": 11.226082, "volume": 9092258.0}, {"date": "2004-10-27", "close": 11.284048, "volume": 2127479.0}, {"date": "2004-10-28", "close": 11.30337, "volume": 2999636.0}, {"date": "2004-10-29", "close": 11.148794, "volume": 4664178.0}, {"date": "2004-11-01", "close": 10.868625, "volume": 4811096.0}, {"date": "2004-11-02", "close": 10.897608, "volume": 2263581.0}, {"date": "2004-11-03", "close": 11.032862, "volume": 5075893.0}, {"date": "2004-11-04", "close": 11.235743, "volume": 4281361.0}, {"date": "2004-11-05", "close": 11.274387, "volume": 2587418.0}, {"date": "2004-11-09", "close": 10.965235, "volume": 6107198.0}, {"date": "2004-11-10", "close": 11.177777, "volume": 5921076.0}, {"date": "2004-11-11", "close": 11.158455, "volume": 6485348.0}, {"date": "2004-11-12", "close": 10.936252, "volume": 5659106.0}, {"date": "2004-11-15", "close": 10.994218, "volume": 4167836.0}, {"date": "2004-11-16", "close": 11.30337, "volume": 6448240.0}, {"date": "2004-11-18", "close": 11.332353, "volume": 37133958.0}, {"date": "2004-11-19", "close": 11.78642, "volume": 22015864.0}, {"date": "2004-11-22", "close": 11.68981, "volume": 4878697.0}, {"date": "2004-11-23", "close": 11.767098, "volume": 2973543.0}, {"date": "2004-11-24", "close": 11.78642, "volume": 1885411.0}, {"date": "2004-11-25", "close": 11.960318, "volume": 1632977.0}, {"date": "2004-11-26", "close": 11.960318, "volume": 2704397.0}, {"date": "2004-11-29", "close": 11.78642, "volume": 1360330.0}, {"date": "2004-11-30", "close": 11.78642, "volume": 2268560.0}, {"date": "2004-12-01", "close": 11.97964, "volume": 3192340.0}, {"date": "2004-12-02", "close": 12.163199, "volume": 2287331.0}, {"date": "2004-12-03", "close": 12.26947, "volume": 1818379.0}, {"date": "2004-12-06", "close": 12.626927, "volume": 2164972.0}, {"date": "2004-12-07", "close": 12.520656, "volume": 1514606.0}, {"date": "2004-12-08", "close": 12.46269, "volume": 4104814.0}, {"date": "2004-12-09", "close": 12.46269, "volume": 1422914.0}, {"date": "2004-12-10", "close": 12.482012, "volume": 816463.0}, {"date": "2004-12-13", "close": 12.36608, "volume": 751454.0}, {"date": "2004-12-14", "close": 12.298453, "volume": 1264509.0}, {"date": "2004-12-15", "close": 12.414385, "volume": 1323098.0}, {"date": "2004-12-16", "close": 12.36608, "volume": 2273691.0}, {"date": "2004-12-17", "close": 12.5593, "volume": 745512.0}, {"date": "2004-12-20", "close": 12.472351, "volume": 1303778.0}, {"date": "2004-12-21", "close": 12.443368, "volume": 1596853.0}, {"date": "2004-12-22", "close": 12.472351, "volume": 554411.0}, {"date": "2004-12-23", "close": 12.742859, "volume": 579853.0}, {"date": "2004-12-24", "close": 12.694554, "volume": 3741855.0}, {"date": "2004-12-29", "close": 12.65591, "volume": 491915.0}, {"date": "2004-12-30", "close": 12.742859, "volume": 484075.0}, {"date": "2004-12-31", "close": 12.800825, "volume": 244124.0}, {"date": "2005-01-04", "close": 12.868452, "volume": 453336.0}, {"date": "2005-01-05", "close": 12.65591, "volume": 894008.0}, {"date": "2005-01-06", "close": 12.472351, "volume": 2128729.0}, {"date": "2005-01-07", "close": 12.636588, "volume": 503162.0}, {"date": "2005-01-10", "close": 12.94574, "volume": 1096578.0}, {"date": "2005-01-11", "close": 12.684893, "volume": 1379023.0}, {"date": "2005-01-12", "close": 12.723537, "volume": 1602100.0}, {"date": "2005-01-13", "close": 12.907096, "volume": 1745429.0}, {"date": "2005-01-14", "close": 13.33218, "volume": 5596873.0}, {"date": "2005-01-17", "close": 13.225909, "volume": 1978346.0}, {"date": "2005-01-18", "close": 13.216248, "volume": 2250569.0}, {"date": "2005-01-19", "close": 13.148621, "volume": 3156314.0}, {"date": "2005-01-20", "close": 12.974723, "volume": 792551.0}, {"date": "2005-01-21", "close": 13.023028, "volume": 1414127.0}, {"date": "2005-01-24", "close": 13.04235, "volume": 1011746.0}, {"date": "2005-01-25", "close": 13.061672, "volume": 1002321.0}, {"date": "2005-01-27", "close": 13.225909, "volume": 869669.0}, {"date": "2005-01-28", "close": 13.23557, "volume": 1427904.0}, {"date": "2005-01-31", "close": 13.187265, "volume": 683652.0}, {"date": "2005-02-01", "close": 13.13896, "volume": 987634.0}, {"date": "2005-02-02", "close": 13.187265, "volume": 2625347.0}, {"date": "2005-02-03", "close": 13.187265, "volume": 1103723.0}, {"date": "2005-02-04", "close": 13.23557, "volume": 1007332.0}, {"date": "2005-02-07", "close": 13.390146, "volume": 953480.0}, {"date": "2005-02-08", "close": 13.573705, "volume": 1286984.0}, {"date": "2005-02-09", "close": 13.535061, "volume": 1054159.0}, {"date": "2005-02-10", "close": 13.380485, "volume": 2984690.0}, {"date": "2005-02-11", "close": 13.303197, "volume": 1626715.0}, {"date": "2005-02-14", "close": 13.631671, "volume": 2953558.0}, {"date": "2005-02-15", "close": 13.380485, "volume": 1448085.0}, {"date": "2005-02-16", "close": 13.322519, "volume": 2111250.0}, {"date": "2005-02-17", "close": 13.13896, "volume": 1286627.0}, {"date": "2005-02-18", "close": 12.578622, "volume": 5722838.0}, {"date": "2005-02-21", "close": 12.568961, "volume": 1755467.0}, {"date": "2005-02-22", "close": 12.742859, "volume": 1673919.0}, {"date": "2005-02-23", "close": 12.356419, "volume": 2038517.0}, {"date": "2005-02-24", "close": 12.008623, "volume": 3991107.0}, {"date": "2005-02-25", "close": 12.07625, "volume": 2889979.0}, {"date": "2005-02-28", "close": 11.97964, "volume": 1260367.0}, {"date": "2005-03-01", "close": 12.153538, "volume": 761197.0}, {"date": "2005-03-02", "close": 12.472351, "volume": 825437.0}, {"date": "2005-03-03", "close": 12.5593, "volume": 2644835.0}, {"date": "2005-03-04", "close": 12.607605, "volume": 1213833.0}, {"date": "2005-03-07", "close": 12.607605, "volume": 611243.0}, {"date": "2005-03-08", "close": 12.607605, "volume": 3110977.0}, {"date": "2005-03-09", "close": 12.607605, "volume": 2519502.0}, {"date": "2005-03-10", "close": 12.46269, "volume": 1082312.0}, {"date": "2005-03-11", "close": 12.626927, "volume": 1512018.0}, {"date": "2005-03-14", "close": 12.829808, "volume": 998199.0}, {"date": "2005-03-15", "close": 12.839469, "volume": 2272807.0}, {"date": "2005-03-16", "close": 12.984384, "volume": 2092112.0}, {"date": "2005-03-17", "close": 12.974723, "volume": 907488.0}, {"date": "2005-03-18", "close": 12.810486, "volume": 975813.0}, {"date": "2005-03-21", "close": 12.684893, "volume": 2472317.0}, {"date": "2005-03-22", "close": 12.626927, "volume": 838175.0}, {"date": "2005-03-23", "close": 12.510995, "volume": 1684453.0}, {"date": "2005-03-24", "close": 12.568961, "volume": 898807.0}, {"date": "2005-03-29", "close": 12.288792, "volume": 700745.0}, {"date": "2005-03-30", "close": 12.259809, "volume": 1241350.0}, {"date": "2005-03-31", "close": 12.17286, "volume": 1150590.0}, {"date": "2005-04-01", "close": 12.327436, "volume": 890528.0}, {"date": "2005-04-04", "close": 12.317775, "volume": 362859.0}, {"date": "2005-04-05", "close": 12.17286, "volume": 1156701.0}, {"date": "2005-04-06", "close": 12.047267, "volume": 1726762.0}, {"date": "2005-04-07", "close": 12.182521, "volume": 2038940.0}, {"date": "2005-04-08", "close": 12.259809, "volume": 374484.0}, {"date": "2005-04-11", "close": 12.134216, "volume": 758751.0}, {"date": "2005-04-12", "close": 11.902352, "volume": 833566.0}, {"date": "2005-04-13", "close": 11.931335, "volume": 656117.0}, {"date": "2005-04-14", "close": 11.892691, "volume": 1175201.0}, {"date": "2005-04-15", "close": 11.709132, "volume": 761640.0}, {"date": "2005-04-18", "close": 11.448285, "volume": 1042762.0}, {"date": "2005-04-19", "close": 11.49659, "volume": 1620320.0}, {"date": "2005-04-20", "close": 11.709132, "volume": 3097281.0}, {"date": "2005-04-21", "close": 11.612522, "volume": 873232.0}, {"date": "2005-04-22", "close": 11.815403, "volume": 1133665.0}, {"date": "2005-04-26", "close": 11.709132, "volume": 1620439.0}, {"date": "2005-04-27", "close": 11.805742, "volume": 1001849.0}, {"date": "2005-04-28", "close": 11.854047, "volume": 887908.0}, {"date": "2005-04-29", "close": 11.544895, "volume": 1517315.0}, {"date": "2005-05-02", "close": 11.5932, "volume": 737256.0}, {"date": "2005-05-03", "close": 11.129472, "volume": 2063681.0}, {"date": "2005-05-04", "close": 11.11015, "volume": 1353174.0}, {"date": "2005-05-05", "close": 11.20676, "volume": 1089991.0}, {"date": "2005-05-06", "close": 11.20676, "volume": 608284.0}, {"date": "2005-05-09", "close": 11.139133, "volume": 987797.0}, {"date": "2005-05-10", "close": 10.965235, "volume": 2389811.0}, {"date": "2005-05-11", "close": 11.544895, "volume": 1137484.0}, {"date": "2005-05-12", "close": 11.834725, "volume": 2420893.0}, {"date": "2005-05-13", "close": 11.921674, "volume": 2430573.0}, {"date": "2005-05-16", "close": 11.78642, "volume": 1753896.0}, {"date": "2005-05-17", "close": 11.651166, "volume": 1878450.0}, {"date": "2005-05-18", "close": 11.699471, "volume": 632261.0}, {"date": "2005-05-19", "close": 11.78642, "volume": 1004195.0}, {"date": "2005-05-20", "close": 11.796081, "volume": 1665652.0}, {"date": "2005-05-23", "close": 11.854047, "volume": 1814245.0}, {"date": "2005-05-24", "close": 11.834725, "volume": 2518723.0}, {"date": "2005-05-25", "close": 11.805742, "volume": 1585646.0}, {"date": "2005-05-26", "close": 11.68981, "volume": 1537952.0}, {"date": "2005-05-27", "close": 11.757437, "volume": 2458381.0}, {"date": "2005-05-30", "close": 11.863708, "volume": 1266317.0}, {"date": "2005-05-31", "close": 11.78642, "volume": 1640019.0}, {"date": "2005-06-01", "close": 11.863708, "volume": 1356001.0}, {"date": "2005-06-02", "close": 12.192182, "volume": 1810306.0}, {"date": "2005-06-03", "close": 12.414385, "volume": 2825138.0}, {"date": "2005-06-06", "close": 12.549639, "volume": 1138900.0}, {"date": "2005-06-07", "close": 12.453029, "volume": 879453.0}, {"date": "2005-06-08", "close": 12.636588, "volume": 1310878.0}, {"date": "2005-06-09", "close": 12.65591, "volume": 3480371.0}, {"date": "2005-06-10", "close": 12.65591, "volume": 525744.0}, {"date": "2005-06-14", "close": 12.839469, "volume": 1034545.0}, {"date": "2005-06-15", "close": 12.907096, "volume": 1359140.0}, {"date": "2005-06-16", "close": 12.984384, "volume": 2072866.0}, {"date": "2005-06-17", "close": 13.003706, "volume": 814503.0}, {"date": "2005-06-20", "close": 13.04235, "volume": 851281.0}, {"date": "2005-06-21", "close": 13.13896, "volume": 1922077.0}, {"date": "2005-06-22", "close": 13.293536, "volume": 1594791.0}, {"date": "2005-06-23", "close": 13.090655, "volume": 3139481.0}, {"date": "2005-06-24", "close": 12.994045, "volume": 2913372.0}, {"date": "2005-06-27", "close": 12.878113, "volume": 2442853.0}, {"date": "2005-06-28", "close": 12.839469, "volume": 1632972.0}, {"date": "2005-06-29", "close": 12.704215, "volume": 1859833.0}, {"date": "2005-06-30", "close": 12.520656, "volume": 2745712.0}, {"date": "2005-07-01", "close": 12.704215, "volume": 1951651.0}, {"date": "2005-07-04", "close": 12.800825, "volume": 1198175.0}, {"date": "2005-07-05", "close": 12.84913, "volume": 825925.0}, {"date": "2005-07-06", "close": 12.791164, "volume": 1928950.0}, {"date": "2005-07-07", "close": 12.704215, "volume": 736601.0}, {"date": "2005-07-08", "close": 12.65591, "volume": 494965.0}, {"date": "2005-07-11", "close": 12.704215, "volume": 834516.0}, {"date": "2005-07-12", "close": 12.549639, "volume": 2145210.0}, {"date": "2005-07-13", "close": 12.453029, "volume": 3265930.0}, {"date": "2005-07-14", "close": 12.5593, "volume": 980526.0}, {"date": "2005-07-15", "close": 12.414385, "volume": 893849.0}, {"date": "2005-07-18", "close": 12.298453, "volume": 3463978.0}, {"date": "2005-07-19", "close": 12.36608, "volume": 1177986.0}, {"date": "2005-07-20", "close": 12.404724, "volume": 1272502.0}, {"date": "2005-07-21", "close": 12.5593, "volume": 3153689.0}, {"date": "2005-07-22", "close": 12.868452, "volume": 1091132.0}, {"date": "2005-07-25", "close": 12.684893, "volume": 1414756.0}, {"date": "2005-07-26", "close": 12.75252, "volume": 1289472.0}, {"date": "2005-07-27", "close": 12.800825, "volume": 836385.0}, {"date": "2005-07-28", "close": 12.607605, "volume": 1285069.0}, {"date": "2005-07-29", "close": 12.636588, "volume": 1100208.0}, {"date": "2005-08-01", "close": 12.568961, "volume": 402616.0}, {"date": "2005-08-02", "close": 12.607605, "volume": 1955843.0}, {"date": "2005-08-03", "close": 12.800825, "volume": 3446223.0}, {"date": "2005-08-04", "close": 13.032689, "volume": 1757286.0}, {"date": "2005-08-05", "close": 12.974723, "volume": 1582786.0}, {"date": "2005-08-08", "close": 12.858791, "volume": 1137576.0}, {"date": "2005-08-09", "close": 12.878113, "volume": 638455.0}, {"date": "2005-08-10", "close": 12.878113, "volume": 1442711.0}, {"date": "2005-08-11", "close": 12.916757, "volume": 2065547.0}, {"date": "2005-08-12", "close": 12.839469, "volume": 1202250.0}, {"date": "2005-08-15", "close": 13.023028, "volume": 562545.0}, {"date": "2005-08-16", "close": 13.399807, "volume": 1792547.0}, {"date": "2005-08-17", "close": 13.119638, "volume": 1783783.0}, {"date": "2005-08-18", "close": 12.858791, "volume": 1599474.0}, {"date": "2005-08-19", "close": 12.926418, "volume": 1332178.0}, {"date": "2005-08-22", "close": 13.04235, "volume": 1051103.0}, {"date": "2005-08-23", "close": 13.13896, "volume": 1768519.0}, {"date": "2005-08-24", "close": 13.003706, "volume": 1770473.0}, {"date": "2005-08-25", "close": 12.617266, "volume": 2946559.0}, {"date": "2005-08-26", "close": 12.626927, "volume": 971706.0}, {"date": "2005-08-29", "close": 12.414385, "volume": 1030823.0}, {"date": "2005-08-30", "close": 12.704215, "volume": 908410.0}, {"date": "2005-08-31", "close": 12.733198, "volume": 571274.0}, {"date": "2005-09-01", "close": 12.887774, "volume": 2325418.0}, {"date": "2005-09-02", "close": 12.839469, "volume": 1479635.0}, {"date": "2005-09-05", "close": 12.916757, "volume": 636796.0}, {"date": "2005-09-06", "close": 12.94574, "volume": 1460861.0}, {"date": "2005-09-07", "close": 13.003706, "volume": 1014432.0}, {"date": "2005-09-08", "close": 13.003706, "volume": 1689609.0}, {"date": "2005-09-09", "close": 13.04235, "volume": 373563.0}, {"date": "2005-09-12", "close": 13.04235, "volume": 514132.0}, {"date": "2005-09-13", "close": 13.080994, "volume": 409559.0}, {"date": "2005-09-14", "close": 13.119638, "volume": 958036.0}, {"date": "2005-09-15", "close": 13.090655, "volume": 1641390.0}, {"date": "2005-09-16", "close": 13.061672, "volume": 1101925.0}, {"date": "2005-09-19", "close": 13.023028, "volume": 430638.0}, {"date": "2005-09-20", "close": 13.158282, "volume": 1277169.0}, {"date": "2005-09-21", "close": 13.158282, "volume": 709257.0}, {"date": "2005-09-22", "close": 13.119638, "volume": 2327164.0}, {"date": "2005-09-23", "close": 12.984384, "volume": 1244678.0}, {"date": "2005-09-26", "close": 13.158282, "volume": 908463.0}, {"date": "2005-09-27", "close": 13.380485, "volume": 1931996.0}, {"date": "2005-09-28", "close": 13.747603, "volume": 2635657.0}, {"date": "2005-09-29", "close": 13.950484, "volume": 2073701.0}, {"date": "2005-09-30", "close": 13.5254, "volume": 2209773.0}, {"date": "2005-10-03", "close": 13.5254, "volume": 432197.0}, {"date": "2005-10-04", "close": 13.486756, "volume": 993627.0}, {"date": "2005-10-05", "close": 13.370824, "volume": 1034568.0}, {"date": "2005-10-06", "close": 13.04235, "volume": 882913.0}, {"date": "2005-10-07", "close": 12.974723, "volume": 1178960.0}, {"date": "2005-10-10", "close": 13.245231, "volume": 697896.0}, {"date": "2005-10-11", "close": 13.448112, "volume": 1282387.0}, {"date": "2005-10-12", "close": 13.602688, "volume": 975030.0}, {"date": "2005-10-13", "close": 13.293536, "volume": 1698374.0}, {"date": "2005-10-14", "close": 13.225909, "volume": 1542182.0}, {"date": "2005-10-17", "close": 13.448112, "volume": 473729.0}, {"date": "2005-10-18", "close": 13.602688, "volume": 1258960.0}, {"date": "2005-10-19", "close": 13.42879, "volume": 949359.0}, {"date": "2005-10-20", "close": 13.380485, "volume": 571594.0}, {"date": "2005-10-21", "close": 13.04235, "volume": 1555343.0}, {"date": "2005-10-24", "close": 12.984384, "volume": 1076226.0}, {"date": "2005-10-25", "close": 12.916757, "volume": 1444703.0}, {"date": "2005-10-26", "close": 13.322519, "volume": 723649.0}, {"date": "2005-10-27", "close": 13.119638, "volume": 1208037.0}, {"date": "2005-10-28", "close": 13.080994, "volume": 1626785.0}, {"date": "2005-10-31", "close": 13.158282, "volume": 460336.0}, {"date": "2005-11-01", "close": 13.312858, "volume": 555146.0}, {"date": "2005-11-02", "close": 13.448112, "volume": 1013741.0}, {"date": "2005-11-03", "close": 13.380485, "volume": 825362.0}, {"date": "2005-11-04", "close": 13.293536, "volume": 780958.0}, {"date": "2005-11-07", "close": 13.148621, "volume": 1006714.0}, {"date": "2005-11-08", "close": 13.5254, "volume": 1428509.0}, {"date": "2005-11-09", "close": 13.42879, "volume": 1455404.0}, {"date": "2005-11-10", "close": 13.457773, "volume": 1133151.0}, {"date": "2005-11-11", "close": 13.670315, "volume": 813177.0}, {"date": "2005-11-14", "close": 13.670315, "volume": 932885.0}, {"date": "2005-11-15", "close": 13.670315, "volume": 533760.0}, {"date": "2005-11-16", "close": 13.786247, "volume": 747347.0}, {"date": "2005-11-17", "close": 13.882857, "volume": 1029870.0}, {"date": "2005-11-18", "close": 14.153365, "volume": 1191305.0}, {"date": "2005-11-21", "close": 14.018111, "volume": 709416.0}, {"date": "2005-11-22", "close": 13.873196, "volume": 543286.0}, {"date": "2005-11-23", "close": 13.573705, "volume": 1785225.0}, {"date": "2005-11-24", "close": 13.535061, "volume": 2668231.0}, {"date": "2005-11-25", "close": 13.776586, "volume": 1116556.0}, {"date": "2005-11-28", "close": 13.921501, "volume": 648800.0}, {"date": "2005-11-29", "close": 13.776586, "volume": 586257.0}, {"date": "2005-11-30", "close": 13.5254, "volume": 2096811.0}, {"date": "2005-12-01", "close": 13.283875, "volume": 743373.0}, {"date": "2005-12-02", "close": 13.506078, "volume": 1105052.0}, {"date": "2005-12-05", "close": 13.641332, "volume": 533657.0}, {"date": "2005-12-06", "close": 13.612349, "volume": 537159.0}, {"date": "2005-12-07", "close": 13.708959, "volume": 520993.0}, {"date": "2005-12-08", "close": 13.448112, "volume": 1065601.0}, {"date": "2005-12-09", "close": 13.187265, "volume": 978353.0}, {"date": "2005-12-12", "close": 13.457773, "volume": 922495.0}, {"date": "2005-12-13", "close": 13.312858, "volume": 389176.0}, {"date": "2005-12-14", "close": 13.573705, "volume": 637359.0}, {"date": "2005-12-15", "close": 13.593027, "volume": 1304054.0}, {"date": "2005-12-16", "close": 13.399807, "volume": 748626.0}, {"date": "2005-12-19", "close": 13.612349, "volume": 622002.0}, {"date": "2005-12-20", "close": 13.670315, "volume": 645777.0}, {"date": "2005-12-21", "close": 13.844213, "volume": 895369.0}, {"date": "2005-12-22", "close": 13.902179, "volume": 462052.0}, {"date": "2005-12-23", "close": 13.902179, "volume": 1163639.0}, {"date": "2005-12-28", "close": 14.037433, "volume": 466865.0}, {"date": "2005-12-29", "close": 14.056755, "volume": 420908.0}, {"date": "2005-12-30", "close": 13.989128, "volume": 265319.0}, {"date": "2006-01-03", "close": 13.921501, "volume": 254880.0}, {"date": "2006-01-04", "close": 14.20167, "volume": 1078595.0}, {"date": "2006-01-05", "close": 14.336924, "volume": 802807.0}, {"date": "2006-01-06", "close": 14.336924, "volume": 1288463.0}, {"date": "2006-01-09", "close": 14.510822, "volume": 969131.0}, {"date": "2006-01-10", "close": 14.481839, "volume": 1605682.0}, {"date": "2006-01-11", "close": 14.4915, "volume": 1446580.0}, {"date": "2006-01-12", "close": 14.539805, "volume": 698906.0}, {"date": "2006-01-13", "close": 14.539805, "volume": 846586.0}, {"date": "2006-01-16", "close": 14.472178, "volume": 463597.0}, {"date": "2006-01-17", "close": 14.549466, "volume": 910298.0}, {"date": "2006-01-18", "close": 14.443195, "volume": 1220214.0}, {"date": "2006-01-19", "close": 14.443195, "volume": 718610.0}, {"date": "2006-01-20", "close": 14.433534, "volume": 1647152.0}, {"date": "2006-01-23", "close": 14.182348, "volume": 552401.0}, {"date": "2006-01-24", "close": 14.124382, "volume": 900697.0}, {"date": "2006-01-25", "close": 14.056755, "volume": 1154870.0}, {"date": "2006-01-27", "close": 13.892518, "volume": 2381420.0}, {"date": "2006-01-30", "close": 14.211331, "volume": 1299868.0}, {"date": "2006-01-31", "close": 14.037433, "volume": 693506.0}, {"date": "2006-02-01", "close": 14.00845, "volume": 564036.0}, {"date": "2006-02-02", "close": 13.757264, "volume": 902978.0}, {"date": "2006-02-03", "close": 13.515739, "volume": 1003636.0}, {"date": "2006-02-06", "close": 13.5254, "volume": 1548059.0}, {"date": "2006-02-07", "close": 13.873196, "volume": 938712.0}, {"date": "2006-02-08", "close": 13.5254, "volume": 1312303.0}, {"date": "2006-02-09", "close": 13.853874, "volume": 654522.0}, {"date": "2006-02-10", "close": 13.602688, "volume": 488505.0}, {"date": "2006-02-13", "close": 13.670315, "volume": 859629.0}, {"date": "2006-02-14", "close": 13.795908, "volume": 913847.0}, {"date": "2006-02-15", "close": 13.766925, "volume": 503207.0}, {"date": "2006-02-16", "close": 13.187265, "volume": 2672089.0}, {"date": "2006-02-17", "close": 12.694554, "volume": 3209106.0}, {"date": "2006-02-20", "close": 12.829808, "volume": 2209092.0}, {"date": "2006-02-21", "close": 13.032689, "volume": 1437572.0}, {"date": "2006-02-22", "close": 12.897435, "volume": 1168465.0}, {"date": "2006-02-23", "close": 12.907096, "volume": 2639280.0}, {"date": "2006-02-24", "close": 12.781503, "volume": 1729398.0}, {"date": "2006-02-27", "close": 12.916757, "volume": 1887706.0}, {"date": "2006-02-28", "close": 12.878113, "volume": 1451223.0}, {"date": "2006-03-01", "close": 12.897435, "volume": 1254639.0}, {"date": "2006-03-02", "close": 12.887774, "volume": 1424013.0}, {"date": "2006-03-03", "close": 12.617266, "volume": 1520467.0}, {"date": "2006-03-06", "close": 12.5593, "volume": 1484329.0}, {"date": "2006-03-07", "close": 12.453029, "volume": 1185056.0}, {"date": "2006-03-08", "close": 12.5593, "volume": 1795853.0}, {"date": "2006-03-09", "close": 12.829808, "volume": 2726997.0}, {"date": "2006-03-10", "close": 12.926418, "volume": 1106570.0}, {"date": "2006-03-13", "close": 12.965062, "volume": 1396293.0}, {"date": "2006-03-14", "close": 13.380485, "volume": 2060916.0}, {"date": "2006-03-15", "close": 13.283875, "volume": 2631399.0}, {"date": "2006-03-16", "close": 13.380485, "volume": 2907577.0}, {"date": "2006-03-17", "close": 13.390146, "volume": 1158719.0}, {"date": "2006-03-20", "close": 13.515739, "volume": 548260.0}, {"date": "2006-03-21", "close": 13.351502, "volume": 956923.0}, {"date": "2006-03-22", "close": 13.42879, "volume": 529154.0}, {"date": "2006-03-23", "close": 13.544722, "volume": 852632.0}, {"date": "2006-03-24", "close": 13.554383, "volume": 734772.0}, {"date": "2006-03-27", "close": 13.593027, "volume": 520175.0}, {"date": "2006-03-28", "close": 13.670315, "volume": 801278.0}, {"date": "2006-03-29", "close": 13.650993, "volume": 600368.0}, {"date": "2006-03-30", "close": 13.5254, "volume": 924883.0}, {"date": "2006-03-31", "close": 13.370824, "volume": 1251507.0}, {"date": "2006-04-03", "close": 13.477095, "volume": 498262.0}, {"date": "2006-04-04", "close": 13.544722, "volume": 782059.0}, {"date": "2006-04-05", "close": 13.62201, "volume": 1623484.0}, {"date": "2006-04-06", "close": 13.844213, "volume": 1173567.0}, {"date": "2006-04-07", "close": 13.805569, "volume": 449766.0}, {"date": "2006-04-10", "close": 13.62201, "volume": 536804.0}, {"date": "2006-04-11", "close": 13.757264, "volume": 530878.0}, {"date": "2006-04-12", "close": 13.62201, "volume": 667008.0}, {"date": "2006-04-13", "close": 13.641332, "volume": 507741.0}, {"date": "2006-04-18", "close": 13.757264, "volume": 637700.0}, {"date": "2006-04-19", "close": 13.940823, "volume": 1295695.0}, {"date": "2006-04-20", "close": 13.960145, "volume": 688888.0}, {"date": "2006-04-21", "close": 13.902179, "volume": 527937.0}, {"date": "2006-04-24", "close": 13.757264, "volume": 441045.0}, {"date": "2006-04-26", "close": 13.998789, "volume": 865541.0}, {"date": "2006-04-27", "close": 13.708959, "volume": 869447.0}, {"date": "2006-04-28", "close": 13.786247, "volume": 1992709.0}, {"date": "2006-05-01", "close": 13.71862, "volume": 315057.0}, {"date": "2006-05-02", "close": 13.467434, "volume": 1039434.0}, {"date": "2006-05-03", "close": 13.33218, "volume": 885985.0}, {"date": "2006-05-04", "close": 13.380485, "volume": 1525464.0}, {"date": "2006-05-05", "close": 13.728281, "volume": 453517.0}, {"date": "2006-05-08", "close": 13.91184, "volume": 1045100.0}, {"date": "2006-05-09", "close": 14.095399, "volume": 846494.0}, {"date": "2006-05-10", "close": 14.018111, "volume": 685368.0}, {"date": "2006-05-11", "close": 13.960145, "volume": 785115.0}, {"date": "2006-05-12", "close": 13.81523, "volume": 1156182.0}, {"date": "2006-05-15", "close": 13.747603, "volume": 815697.0}, {"date": "2006-05-16", "close": 13.554383, "volume": 1475065.0}, {"date": "2006-05-17", "close": 13.438451, "volume": 937468.0}, {"date": "2006-05-18", "close": 13.370824, "volume": 1027693.0}, {"date": "2006-05-19", "close": 13.42879, "volume": 432279.0}, {"date": "2006-05-22", "close": 13.506078, "volume": 683874.0}, {"date": "2006-05-23", "close": 13.544722, "volume": 527621.0}, {"date": "2006-05-24", "close": 13.670315, "volume": 1026786.0}, {"date": "2006-05-25", "close": 13.283875, "volume": 999314.0}, {"date": "2006-05-26", "close": 13.42879, "volume": 662171.0}, {"date": "2006-05-29", "close": 13.254892, "volume": 801827.0}, {"date": "2006-05-30", "close": 13.23557, "volume": 1242337.0}, {"date": "2006-05-31", "close": 12.75252, "volume": 2062968.0}, {"date": "2006-06-01", "close": 13.13896, "volume": 1030612.0}, {"date": "2006-06-02", "close": 13.04235, "volume": 658586.0}, {"date": "2006-06-05", "close": 13.283875, "volume": 1821928.0}, {"date": "2006-06-06", "close": 13.254892, "volume": 1149668.0}, {"date": "2006-06-07", "close": 13.5254, "volume": 1074530.0}, {"date": "2006-06-08", "close": 13.438451, "volume": 1554471.0}, {"date": "2006-06-09", "close": 13.892518, "volume": 1020783.0}, {"date": "2006-06-13", "close": 13.631671, "volume": 1420860.0}, {"date": "2006-06-14", "close": 13.496417, "volume": 670492.0}, {"date": "2006-06-15", "close": 13.322519, "volume": 2899601.0}, {"date": "2006-06-16", "close": 13.370824, "volume": 1095231.0}, {"date": "2006-06-19", "close": 13.448112, "volume": 459212.0}, {"date": "2006-06-20", "close": 13.71862, "volume": 1996228.0}, {"date": "2006-06-21", "close": 13.757264, "volume": 740636.0}, {"date": "2006-06-22", "close": 13.805569, "volume": 1860810.0}, {"date": "2006-06-23", "close": 13.544722, "volume": 855214.0}, {"date": "2006-06-26", "close": 13.438451, "volume": 568787.0}, {"date": "2006-06-27", "close": 13.467434, "volume": 783958.0}, {"date": "2006-06-28", "close": 13.33218, "volume": 739415.0}, {"date": "2006-06-29", "close": 13.341841, "volume": 659775.0}, {"date": "2006-06-30", "close": 13.515739, "volume": 1283469.0}, {"date": "2006-07-03", "close": 13.544722, "volume": 1141826.0}, {"date": "2006-07-04", "close": 13.71862, "volume": 988131.0}, {"date": "2006-07-05", "close": 13.91184, "volume": 1851870.0}, {"date": "2006-07-06", "close": 13.844213, "volume": 1035954.0}, {"date": "2006-07-07", "close": 13.795908, "volume": 533873.0}, {"date": "2006-07-10", "close": 13.834552, "volume": 1114377.0}, {"date": "2006-07-11", "close": 13.708959, "volume": 825646.0}, {"date": "2006-07-12", "close": 13.863535, "volume": 1157338.0}, {"date": "2006-07-13", "close": 13.728281, "volume": 669781.0}, {"date": "2006-07-14", "close": 13.5254, "volume": 829472.0}, {"date": "2006-07-17", "close": 13.42879, "volume": 477665.0}, {"date": "2006-07-18", "close": 13.496417, "volume": 849180.0}, {"date": "2006-07-19", "close": 13.399807, "volume": 683783.0}, {"date": "2006-07-20", "close": 13.766925, "volume": 489192.0}, {"date": "2006-07-21", "close": 13.834552, "volume": 488721.0}, {"date": "2006-07-24", "close": 13.805569, "volume": 615286.0}, {"date": "2006-07-25", "close": 13.863535, "volume": 934471.0}, {"date": "2006-07-26", "close": 13.583366, "volume": 979892.0}, {"date": "2006-07-27", "close": 13.81523, "volume": 1061611.0}, {"date": "2006-07-28", "close": 13.641332, "volume": 768769.0}, {"date": "2006-07-31", "close": 13.766925, "volume": 756169.0}, {"date": "2006-08-01", "close": 13.641332, "volume": 504452.0}, {"date": "2006-08-02", "close": 13.467434, "volume": 2342242.0}, {"date": "2006-08-03", "close": 13.863535, "volume": 3359898.0}, {"date": "2006-08-04", "close": 13.679976, "volume": 766899.0}, {"date": "2006-08-07", "close": 13.679976, "volume": 474692.0}, {"date": "2006-08-08", "close": 13.795908, "volume": 962265.0}, {"date": "2006-08-09", "close": 13.679976, "volume": 819851.0}, {"date": "2006-08-10", "close": 13.679976, "volume": 926112.0}, {"date": "2006-08-11", "close": 13.573705, "volume": 934301.0}, {"date": "2006-08-14", "close": 13.747603, "volume": 780760.0}, {"date": "2006-08-15", "close": 13.670315, "volume": 588089.0}, {"date": "2006-08-16", "close": 13.81523, "volume": 1571868.0}, {"date": "2006-08-17", "close": 14.29828, "volume": 3217822.0}, {"date": "2006-08-18", "close": 14.423873, "volume": 4652128.0}, {"date": "2006-08-21", "close": 14.443195, "volume": 2847431.0}, {"date": "2006-08-22", "close": 14.713703, "volume": 2850476.0}, {"date": "2006-08-23", "close": 14.993872, "volume": 5552964.0}, {"date": "2006-08-24", "close": 14.568788, "volume": 4299110.0}, {"date": "2006-08-25", "close": 14.704042, "volume": 3428897.0}, {"date": "2006-08-28", "close": 14.790991, "volume": 2044356.0}, {"date": "2006-08-29", "close": 15.013194, "volume": 2759354.0}, {"date": "2006-08-30", "close": 15.07116, "volume": 4116303.0}, {"date": "2006-08-31", "close": 15.177431, "volume": 3445179.0}, {"date": "2006-09-01", "close": 15.051838, "volume": 1063137.0}, {"date": "2006-09-04", "close": 15.022855, "volume": 1592282.0}, {"date": "2006-09-05", "close": 15.177431, "volume": 2714981.0}, {"date": "2006-09-06", "close": 15.225736, "volume": 2398897.0}, {"date": "2006-09-07", "close": 15.07116, "volume": 2321935.0}, {"date": "2006-09-08", "close": 15.022855, "volume": 1373861.0}, {"date": "2006-09-11", "close": 15.129126, "volume": 851415.0}, {"date": "2006-09-12", "close": 15.351329, "volume": 2325863.0}, {"date": "2006-09-13", "close": 15.55421, "volume": 2805217.0}, {"date": "2006-09-14", "close": 15.351329, "volume": 4103085.0}, {"date": "2006-09-15", "close": 15.235397, "volume": 1432815.0}, {"date": "2006-09-18", "close": 15.332007, "volume": 1127730.0}, {"date": "2006-09-19", "close": 15.16777, "volume": 1422438.0}, {"date": "2006-09-20", "close": 14.935906, "volume": 1562468.0}, {"date": "2006-09-21", "close": 14.97455, "volume": 3134147.0}, {"date": "2006-09-22", "close": 14.955228, "volume": 936106.0}, {"date": "2006-09-25", "close": 14.87794, "volume": 1469676.0}, {"date": "2006-09-26", "close": 14.97455, "volume": 1930077.0}, {"date": "2006-09-27", "close": 15.332007, "volume": 2425273.0}, {"date": "2006-09-28", "close": 15.399634, "volume": 3252405.0}, {"date": "2006-09-29", "close": 15.476922, "volume": 2621965.0}, {"date": "2006-10-02", "close": 15.699125, "volume": 610636.0}, {"date": "2006-10-03", "close": 15.737769, "volume": 2355703.0}, {"date": "2006-10-04", "close": 15.776413, "volume": 802594.0}, {"date": "2006-10-05", "close": 16.278785, "volume": 2804654.0}, {"date": "2006-10-06", "close": 16.443022, "volume": 2311169.0}, {"date": "2006-10-09", "close": 16.32709, "volume": 2571748.0}, {"date": "2006-10-10", "close": 16.375395, "volume": 4638152.0}, {"date": "2006-10-11", "close": 16.452683, "volume": 1186826.0}, {"date": "2006-10-12", "close": 16.249802, "volume": 2395829.0}, {"date": "2006-10-13", "close": 16.23048, "volume": 881942.0}, {"date": "2006-10-16", "close": 16.03726, "volume": 1153321.0}, {"date": "2006-10-17", "close": 16.153192, "volume": 2034976.0}, {"date": "2006-10-18", "close": 16.472005, "volume": 3436869.0}, {"date": "2006-10-19", "close": 16.645903, "volume": 1672691.0}, {"date": "2006-10-20", "close": 16.52031, "volume": 1964435.0}, {"date": "2006-10-23", "close": 16.259463, "volume": 1662739.0}, {"date": "2006-10-24", "close": 16.191836, "volume": 2367690.0}, {"date": "2006-10-25", "close": 16.472005, "volume": 2255195.0}, {"date": "2006-10-26", "close": 16.404378, "volume": 3434555.0}, {"date": "2006-10-27", "close": 16.153192, "volume": 2042837.0}, {"date": "2006-10-30", "close": 16.249802, "volume": 981161.0}, {"date": "2006-10-31", "close": 16.269124, "volume": 2594888.0}, {"date": "2006-11-01", "close": 16.23048, "volume": 1864356.0}, {"date": "2006-11-02", "close": 16.336751, "volume": 2107964.0}, {"date": "2006-11-03", "close": 16.510649, "volume": 1720307.0}, {"date": "2006-11-06", "close": 16.4237, "volume": 958275.0}, {"date": "2006-11-07", "close": 16.414039, "volume": 711044.0}, {"date": "2006-11-08", "close": 16.52031, "volume": 1406900.0}, {"date": "2006-11-09", "close": 16.61692, "volume": 2498559.0}, {"date": "2006-11-10", "close": 16.752174, "volume": 2118662.0}, {"date": "2006-11-13", "close": 16.636242, "volume": 1640489.0}, {"date": "2006-11-14", "close": 16.558954, "volume": 503269.0}, {"date": "2006-11-15", "close": 16.4237, "volume": 728589.0}, {"date": "2006-11-16", "close": 16.191836, "volume": 1127215.0}, {"date": "2006-11-17", "close": 16.191836, "volume": 900226.0}, {"date": "2006-11-20", "close": 15.988955, "volume": 774152.0}, {"date": "2006-11-21", "close": 16.13387, "volume": 1654483.0}, {"date": "2006-11-22", "close": 16.71353, "volume": 4927745.0}, {"date": "2006-11-23", "close": 16.90675, "volume": 1998855.0}, {"date": "2006-11-24", "close": 16.761835, "volume": 1970839.0}, {"date": "2006-11-27", "close": 16.887428, "volume": 511264.0}, {"date": "2006-11-28", "close": 16.723191, "volume": 1235145.0}, {"date": "2006-11-29", "close": 16.790818, "volume": 902941.0}, {"date": "2006-11-30", "close": 16.90675, "volume": 1280995.0}, {"date": "2006-12-01", "close": 16.71353, "volume": 1406772.0}, {"date": "2006-12-04", "close": 16.539632, "volume": 1215734.0}, {"date": "2006-12-05", "close": 16.71353, "volume": 1447299.0}, {"date": "2006-12-06", "close": 16.800479, "volume": 1955192.0}, {"date": "2006-12-07", "close": 17.148275, "volume": 1384230.0}, {"date": "2006-12-08", "close": 17.157936, "volume": 1009414.0}, {"date": "2006-12-11", "close": 17.341495, "volume": 1322646.0}, {"date": "2006-12-12", "close": 17.29319, "volume": 1378804.0}, {"date": "2006-12-13", "close": 17.331834, "volume": 946004.0}, {"date": "2006-12-14", "close": 17.660308, "volume": 1215054.0}, {"date": "2006-12-15", "close": 17.58302, "volume": 649906.0}, {"date": "2006-12-18", "close": 17.766579, "volume": 861293.0}, {"date": "2006-12-19", "close": 18.075731, "volume": 1332806.0}, {"date": "2006-12-20", "close": 18.056409, "volume": 1578826.0}, {"date": "2006-12-21", "close": 17.96946, "volume": 2655592.0}, {"date": "2006-12-22", "close": 18.124036, "volume": 1877917.0}, {"date": "2006-12-27", "close": 18.056409, "volume": 278017.0}, {"date": "2006-12-28", "close": 17.727935, "volume": 391551.0}, {"date": "2006-12-29", "close": 17.814884, "volume": 301650.0}, {"date": "2007-01-02", "close": 17.77624, "volume": 247221.0}, {"date": "2007-01-03", "close": 17.467088, "volume": 723148.0}, {"date": "2007-01-04", "close": 17.254546, "volume": 832222.0}, {"date": "2007-01-05", "close": 17.29319, "volume": 808955.0}, {"date": "2007-01-08", "close": 17.148275, "volume": 783638.0}, {"date": "2007-01-09", "close": 16.926072, "volume": 1659920.0}, {"date": "2007-01-10", "close": 16.848784, "volume": 1832777.0}, {"date": "2007-01-11", "close": 16.993699, "volume": 945970.0}, {"date": "2007-01-12", "close": 17.438105, "volume": 2111563.0}, {"date": "2007-01-15", "close": 17.447766, "volume": 1746143.0}, {"date": "2007-01-16", "close": 17.254546, "volume": 1054049.0}, {"date": "2007-01-17", "close": 17.215902, "volume": 1165605.0}, {"date": "2007-01-18", "close": 17.496071, "volume": 1628721.0}, {"date": "2007-01-19", "close": 17.360817, "volume": 1702549.0}, {"date": "2007-01-22", "close": 17.467088, "volume": 2247630.0}, {"date": "2007-01-23", "close": 17.331834, "volume": 1696221.0}, {"date": "2007-01-24", "close": 17.554037, "volume": 3418946.0}, {"date": "2007-01-25", "close": 17.988782, "volume": 3114589.0}, {"date": "2007-01-29", "close": 18.404205, "volume": 1815999.0}, {"date": "2007-01-30", "close": 18.713357, "volume": 1771035.0}, {"date": "2007-01-31", "close": 18.307595, "volume": 1947431.0}, {"date": "2007-02-01", "close": 18.307595, "volume": 1050216.0}, {"date": "2007-02-02", "close": 18.636069, "volume": 874947.0}, {"date": "2007-02-05", "close": 18.365561, "volume": 1270794.0}, {"date": "2007-02-06", "close": 18.694035, "volume": 1054138.0}, {"date": "2007-02-07", "close": 18.433188, "volume": 998858.0}, {"date": "2007-02-08", "close": 18.74234, "volume": 1016477.0}, {"date": "2007-02-09", "close": 18.83895, "volume": 949698.0}, {"date": "2007-02-12", "close": 17.950138, "volume": 5256738.0}, {"date": "2007-02-13", "close": 17.612003, "volume": 3060638.0}, {"date": "2007-02-14", "close": 18.017765, "volume": 3774101.0}, {"date": "2007-02-15", "close": 18.114375, "volume": 2249676.0}, {"date": "2007-02-16", "close": 18.06607, "volume": 1917142.0}, {"date": "2007-02-19", "close": 18.06607, "volume": 1388175.0}, {"date": "2007-02-20", "close": 17.640986, "volume": 987837.0}, {"date": "2007-02-21", "close": 17.525054, "volume": 2619464.0}, {"date": "2007-02-22", "close": 17.843867, "volume": 2445031.0}, {"date": "2007-02-23", "close": 17.930816, "volume": 1545106.0}, {"date": "2007-02-26", "close": 17.988782, "volume": 877352.0}, {"date": "2007-02-27", "close": 17.785901, "volume": 2377313.0}, {"date": "2007-02-28", "close": 17.438105, "volume": 1473933.0}, {"date": "2007-03-01", "close": 17.380139, "volume": 1377767.0}, {"date": "2007-03-02", "close": 17.302851, "volume": 1662706.0}, {"date": "2007-03-05", "close": 17.19658, "volume": 3811646.0}, {"date": "2007-03-06", "close": 17.592681, "volume": 2174864.0}, {"date": "2007-03-07", "close": 17.892172, "volume": 1870913.0}, {"date": "2007-03-08", "close": 18.114375, "volume": 1005372.0}, {"date": "2007-03-09", "close": 18.06607, "volume": 954875.0}, {"date": "2007-03-12", "close": 18.413866, "volume": 925112.0}, {"date": "2007-03-13", "close": 18.288273, "volume": 941582.0}, {"date": "2007-03-14", "close": 18.433188, "volume": 1119397.0}, {"date": "2007-03-15", "close": 18.694035, "volume": 3049997.0}, {"date": "2007-03-16", "close": 18.481493, "volume": 1387068.0}, {"date": "2007-03-19", "close": 18.423527, "volume": 1037520.0}, {"date": "2007-03-20", "close": 18.481493, "volume": 968896.0}, {"date": "2007-03-21", "close": 18.500815, "volume": 1091554.0}, {"date": "2007-03-22", "close": 18.993526, "volume": 783242.0}, {"date": "2007-03-23", "close": 19.090136, "volume": 804865.0}, {"date": "2007-03-26", "close": 19.283356, "volume": 1054506.0}, {"date": "2007-03-27", "close": 19.177085, "volume": 1418962.0}, {"date": "2007-03-28", "close": 19.003187, "volume": 1525814.0}, {"date": "2007-03-29", "close": 18.964543, "volume": 1257882.0}, {"date": "2007-03-30", "close": 19.312339, "volume": 3043576.0}, {"date": "2007-04-02", "close": 19.022509, "volume": 706344.0}, {"date": "2007-04-03", "close": 19.206068, "volume": 1809739.0}, {"date": "2007-04-04", "close": 19.698779, "volume": 1170197.0}, {"date": "2007-04-05", "close": 19.80505, "volume": 571822.0}, {"date": "2007-04-10", "close": 19.940304, "volume": 1286852.0}, {"date": "2007-04-11", "close": 19.920982, "volume": 832108.0}, {"date": "2007-04-12", "close": 20.114202, "volume": 632902.0}, {"date": "2007-04-13", "close": 20.19149, "volume": 1167493.0}, {"date": "2007-04-16", "close": 19.988609, "volume": 1485555.0}, {"date": "2007-04-17", "close": 19.834033, "volume": 701489.0}, {"date": "2007-04-18", "close": 19.602169, "volume": 1035286.0}, {"date": "2007-04-19", "close": 19.331661, "volume": 1151092.0}, {"date": "2007-04-20", "close": 19.350983, "volume": 930246.0}, {"date": "2007-04-23", "close": 19.350983, "volume": 721594.0}, {"date": "2007-04-24", "close": 19.322, "volume": 1180250.0}, {"date": "2007-04-26", "close": 19.466915, "volume": 937352.0}, {"date": "2007-04-27", "close": 19.273695, "volume": 887024.0}, {"date": "2007-04-30", "close": 19.22539, "volume": 1859790.0}, {"date": "2007-05-01", "close": 19.273695, "volume": 675916.0}, {"date": "2007-05-02", "close": 19.379966, "volume": 1025368.0}, {"date": "2007-05-03", "close": 19.283356, "volume": 1086642.0}, {"date": "2007-05-04", "close": 19.360644, "volume": 341812.0}, {"date": "2007-05-07", "close": 19.177085, "volume": 504042.0}, {"date": "2007-05-08", "close": 19.157763, "volume": 991784.0}, {"date": "2007-05-09", "close": 19.099797, "volume": 628035.0}, {"date": "2007-05-10", "close": 19.235051, "volume": 1400023.0}, {"date": "2007-05-11", "close": 19.341322, "volume": 737345.0}, {"date": "2007-05-14", "close": 19.660135, "volume": 618664.0}, {"date": "2007-05-15", "close": 19.215729, "volume": 826219.0}, {"date": "2007-05-16", "close": 19.215729, "volume": 1491774.0}, {"date": "2007-05-17", "close": 19.177085, "volume": 996854.0}, {"date": "2007-05-18", "close": 18.954882, "volume": 1014588.0}, {"date": "2007-05-21", "close": 19.553864, "volume": 1831072.0}, {"date": "2007-05-22", "close": 19.22539, "volume": 666768.0}, {"date": "2007-05-23", "close": 19.785728, "volume": 1055278.0}, {"date": "2007-05-24", "close": 19.437932, "volume": 2061041.0}, {"date": "2007-05-25", "close": 19.080475, "volume": 1683134.0}, {"date": "2007-05-28", "close": 19.177085, "volume": 588309.0}, {"date": "2007-05-29", "close": 19.273695, "volume": 1711482.0}, {"date": "2007-05-30", "close": 19.148102, "volume": 1022645.0}, {"date": "2007-05-31", "close": 19.22539, "volume": 1597864.0}, {"date": "2007-06-01", "close": 18.74234, "volume": 2427536.0}, {"date": "2007-06-04", "close": 18.771323, "volume": 1459317.0}, {"date": "2007-06-05", "close": 18.665052, "volume": 866274.0}, {"date": "2007-06-06", "close": 18.887255, "volume": 1174885.0}, {"date": "2007-06-07", "close": 18.916238, "volume": 1282349.0}, {"date": "2007-06-08", "close": 18.404205, "volume": 1448643.0}, {"date": "2007-06-12", "close": 18.239968, "volume": 1093059.0}, {"date": "2007-06-13", "close": 17.87285, "volume": 1433705.0}, {"date": "2007-06-14", "close": 18.3559, "volume": 2466810.0}, {"date": "2007-06-15", "close": 18.16268, "volume": 1028979.0}, {"date": "2007-06-18", "close": 18.45251, "volume": 645032.0}, {"date": "2007-06-19", "close": 18.64573, "volume": 1047318.0}, {"date": "2007-06-20", "close": 18.655391, "volume": 1404417.0}, {"date": "2007-06-21", "close": 18.462171, "volume": 2867779.0}, {"date": "2007-06-22", "close": 18.365561, "volume": 1065823.0}, {"date": "2007-06-25", "close": 18.413866, "volume": 688586.0}, {"date": "2007-06-26", "close": 18.307595, "volume": 975598.0}, {"date": "2007-06-27", "close": 18.085392, "volume": 802189.0}, {"date": "2007-06-28", "close": 18.114375, "volume": 1275085.0}, {"date": "2007-06-29", "close": 17.911494, "volume": 3558862.0}, {"date": "2007-07-02", "close": 17.747257, "volume": 1771992.0}, {"date": "2007-07-03", "close": 17.718274, "volume": 1533394.0}, {"date": "2007-07-04", "close": 17.737596, "volume": 1306961.0}, {"date": "2007-07-05", "close": 18.037087, "volume": 1910778.0}, {"date": "2007-07-06", "close": 18.046748, "volume": 973709.0}, {"date": "2007-07-09", "close": 18.249629, "volume": 1362569.0}, {"date": "2007-07-10", "close": 18.317256, "volume": 1654865.0}, {"date": "2007-07-11", "close": 18.220646, "volume": 1164527.0}, {"date": "2007-07-12", "close": 17.87285, "volume": 1988048.0}, {"date": "2007-07-13", "close": 17.843867, "volume": 1541410.0}, {"date": "2007-07-16", "close": 17.921155, "volume": 637090.0}, {"date": "2007-07-17", "close": 17.950138, "volume": 1806046.0}, {"date": "2007-07-18", "close": 17.950138, "volume": 2748332.0}, {"date": "2007-07-19", "close": 18.25929, "volume": 2232275.0}, {"date": "2007-07-20", "close": 18.307595, "volume": 1426402.0}, {"date": "2007-07-23", "close": 18.25929, "volume": 1944653.0}, {"date": "2007-07-24", "close": 18.06607, "volume": 3646251.0}, {"date": "2007-07-25", "close": 18.413866, "volume": 3539312.0}, {"date": "2007-07-26", "close": 18.520137, "volume": 4146982.0}, {"date": "2007-07-27", "close": 17.824545, "volume": 2822492.0}, {"date": "2007-07-30", "close": 17.911494, "volume": 2407769.0}, {"date": "2007-07-31", "close": 17.998443, "volume": 1597660.0}, {"date": "2007-08-01", "close": 17.544376, "volume": 2468908.0}, {"date": "2007-08-02", "close": 17.322173, "volume": 2912827.0}, {"date": "2007-08-03", "close": 17.612003, "volume": 1131969.0}, {"date": "2007-08-06", "close": 17.399461, "volume": 729806.0}, {"date": "2007-08-07", "close": 17.940477, "volume": 1817737.0}, {"date": "2007-08-08", "close": 17.988782, "volume": 1452293.0}, {"date": "2007-08-09", "close": 18.017765, "volume": 1496715.0}, {"date": "2007-08-10", "close": 17.58302, "volume": 2079986.0}, {"date": "2007-08-13", "close": 17.58302, "volume": 895504.0}, {"date": "2007-08-14", "close": 17.254546, "volume": 2255653.0}, {"date": "2007-08-15", "close": 16.636242, "volume": 2217490.0}, {"date": "2007-08-16", "close": 16.317429, "volume": 5208613.0}, {"date": "2007-08-17", "close": 16.771496, "volume": 2367230.0}, {"date": "2007-08-20", "close": 17.563698, "volume": 1566293.0}, {"date": "2007-08-21", "close": 17.930816, "volume": 1047092.0}, {"date": "2007-08-22", "close": 18.471832, "volume": 2238690.0}, {"date": "2007-08-23", "close": 18.616747, "volume": 2595275.0}, {"date": "2007-08-24", "close": 18.278612, "volume": 1098406.0}, {"date": "2007-08-27", "close": 18.307595, "volume": 1075490.0}, {"date": "2007-08-28", "close": 18.3559, "volume": 1541343.0}, {"date": "2007-08-29", "close": 17.87285, "volume": 1172978.0}, {"date": "2007-08-30", "close": 18.268951, "volume": 1313837.0}, {"date": "2007-08-31", "close": 18.558781, "volume": 1316988.0}, {"date": "2007-09-03", "close": 18.404205, "volume": 748062.0}, {"date": "2007-09-04", "close": 18.896916, "volume": 1873681.0}, {"date": "2007-09-05", "close": 19.051492, "volume": 1151655.0}, {"date": "2007-09-06", "close": 19.080475, "volume": 1178088.0}, {"date": "2007-09-07", "close": 19.070814, "volume": 453655.0}, {"date": "2007-09-10", "close": 19.070814, "volume": 405738.0}, {"date": "2007-09-11", "close": 18.867933, "volume": 944970.0}, {"date": "2007-09-12", "close": 18.74234, "volume": 1098544.0}, {"date": "2007-09-13", "close": 18.54912, "volume": 1168106.0}, {"date": "2007-09-14", "close": 18.471832, "volume": 1285410.0}, {"date": "2007-09-17", "close": 18.423527, "volume": 723012.0}, {"date": "2007-09-18", "close": 17.921155, "volume": 2174093.0}, {"date": "2007-09-19", "close": 18.182002, "volume": 977041.0}, {"date": "2007-09-20", "close": 18.25929, "volume": 3719376.0}, {"date": "2007-09-21", "close": 18.037087, "volume": 1102850.0}, {"date": "2007-09-24", "close": 17.824545, "volume": 2148971.0}, {"date": "2007-09-25", "close": 17.747257, "volume": 2431131.0}, {"date": "2007-09-26", "close": 17.795562, "volume": 2209079.0}, {"date": "2007-09-27", "close": 18.25929, "volume": 2285153.0}, {"date": "2007-09-28", "close": 18.25929, "volume": 2687160.0}, {"date": "2007-10-01", "close": 18.462171, "volume": 934821.0}, {"date": "2007-10-02", "close": 18.210985, "volume": 3053102.0}, {"date": "2007-10-03", "close": 18.3559, "volume": 2460591.0}, {"date": "2007-10-04", "close": 18.095053, "volume": 2540308.0}, {"date": "2007-10-05", "close": 18.220646, "volume": 1070975.0}, {"date": "2007-10-08", "close": 18.268951, "volume": 1484875.0}, {"date": "2007-10-09", "close": 18.481493, "volume": 1175119.0}, {"date": "2007-10-10", "close": 18.974204, "volume": 1747572.0}, {"date": "2007-10-11", "close": 19.264034, "volume": 1526318.0}, {"date": "2007-10-12", "close": 19.167424, "volume": 1048152.0}, {"date": "2007-10-15", "close": 19.322, "volume": 816377.0}, {"date": "2007-10-16", "close": 19.22539, "volume": 1106522.0}, {"date": "2007-10-17", "close": 19.235051, "volume": 2255027.0}, {"date": "2007-10-18", "close": 19.264034, "volume": 1311499.0}, {"date": "2007-10-19", "close": 18.945221, "volume": 1158739.0}, {"date": "2007-10-22", "close": 18.674713, "volume": 1583526.0}, {"date": "2007-10-23", "close": 18.896916, "volume": 1818419.0}, {"date": "2007-10-24", "close": 19.051492, "volume": 1770475.0}, {"date": "2007-10-25", "close": 18.887255, "volume": 1231778.0}, {"date": "2007-10-26", "close": 19.012848, "volume": 2740562.0}, {"date": "2007-10-29", "close": 19.302678, "volume": 875042.0}, {"date": "2007-10-30", "close": 19.244712, "volume": 817895.0}, {"date": "2007-10-31", "close": 19.370305, "volume": 1550978.0}, {"date": "2007-11-01", "close": 19.582847, "volume": 1823447.0}, {"date": "2007-11-02", "close": 19.61183, "volume": 1343698.0}, {"date": "2007-11-05", "close": 19.331661, "volume": 1712754.0}, {"date": "2007-11-06", "close": 19.302678, "volume": 805699.0}, {"date": "2007-11-07", "close": 19.379966, "volume": 841467.0}, {"date": "2007-11-08", "close": 18.780984, "volume": 1618570.0}, {"date": "2007-11-09", "close": 18.230307, "volume": 1096188.0}, {"date": "2007-11-12", "close": 17.863189, "volume": 1284497.0}, {"date": "2007-11-13", "close": 18.365561, "volume": 644609.0}, {"date": "2007-11-14", "close": 18.500815, "volume": 1043174.0}, {"date": "2007-11-15", "close": 18.307595, "volume": 1435919.0}, {"date": "2007-11-16", "close": 17.950138, "volume": 782238.0}, {"date": "2007-11-19", "close": 18.037087, "volume": 786215.0}, {"date": "2007-11-20", "close": 17.950138, "volume": 1020324.0}, {"date": "2007-11-21", "close": 18.288273, "volume": 1839203.0}, {"date": "2007-11-22", "close": 18.297934, "volume": 883698.0}, {"date": "2007-11-23", "close": 18.16268, "volume": 835644.0}, {"date": "2007-11-26", "close": 18.3559, "volume": 424962.0}, {"date": "2007-11-27", "close": 18.346239, "volume": 1147704.0}, {"date": "2007-11-28", "close": 18.124036, "volume": 594986.0}, {"date": "2007-11-29", "close": 18.74234, "volume": 6644264.0}, {"date": "2007-11-30", "close": 18.54912, "volume": 5784365.0}, {"date": "2007-12-03", "close": 18.3559, "volume": 3947111.0}, {"date": "2007-12-04", "close": 18.64573, "volume": 3368370.0}, {"date": "2007-12-05", "close": 19.070814, "volume": 5066009.0}, {"date": "2007-12-06", "close": 18.954882, "volume": 2951986.0}, {"date": "2007-12-07", "close": 18.64573, "volume": 3987269.0}, {"date": "2007-12-10", "close": 18.771323, "volume": 2217186.0}, {"date": "2007-12-11", "close": 18.54912, "volume": 3701434.0}, {"date": "2007-12-12", "close": 18.06607, "volume": 3139606.0}, {"date": "2007-12-13", "close": 18.326917, "volume": 3461584.0}, {"date": "2007-12-14", "close": 18.25929, "volume": 6085406.0}, {"date": "2007-12-17", "close": 17.29319, "volume": 3965880.0}, {"date": "2007-12-18", "close": 16.732852, "volume": 3616859.0}, {"date": "2007-12-19", "close": 16.839123, "volume": 3284895.0}, {"date": "2007-12-20", "close": 16.723191, "volume": 4471518.0}, {"date": "2007-12-21", "close": 16.665225, "volume": 3832241.0}, {"date": "2007-12-24", "close": 16.848784, "volume": 741642.0}, {"date": "2007-12-27", "close": 16.974377, "volume": 1116948.0}, {"date": "2007-12-28", "close": 16.848784, "volume": 1008579.0}, {"date": "2007-12-31", "close": 16.71353, "volume": 1022033.0}, {"date": "2008-01-02", "close": 16.61692, "volume": 1254302.0}, {"date": "2008-01-03", "close": 16.114548, "volume": 2216742.0}, {"date": "2008-01-04", "close": 16.259463, "volume": 1596742.0}, {"date": "2008-01-07", "close": 16.104887, "volume": 2264502.0}, {"date": "2008-01-08", "close": 16.114548, "volume": 2172958.0}, {"date": "2008-01-09", "close": 15.776413, "volume": 1339504.0}, {"date": "2008-01-10", "close": 15.351329, "volume": 1962410.0}, {"date": "2008-01-11", "close": 15.274041, "volume": 1842269.0}, {"date": "2008-01-14", "close": 15.07116, "volume": 1205937.0}, {"date": "2008-01-15", "close": 14.58811, "volume": 2857390.0}, {"date": "2008-01-16", "close": 13.873196, "volume": 3698862.0}, {"date": "2008-01-17", "close": 14.414212, "volume": 3476162.0}, {"date": "2008-01-18", "close": 14.636415, "volume": 3159962.0}, {"date": "2008-01-21", "close": 14.443195, "volume": 2350967.0}, {"date": "2008-01-22", "close": 13.13896, "volume": 2453592.0}, {"date": "2008-01-23", "close": 13.960145, "volume": 2742572.0}, {"date": "2008-01-24", "close": 14.220992, "volume": 1689438.0}, {"date": "2008-01-25", "close": 14.964889, "volume": 4233278.0}, {"date": "2008-01-29", "close": 14.4915, "volume": 1979013.0}, {"date": "2008-01-30", "close": 14.317602, "volume": 1345801.0}, {"date": "2008-01-31", "close": 13.776586, "volume": 2282810.0}, {"date": "2008-02-01", "close": 14.20167, "volume": 2493814.0}, {"date": "2008-02-04", "close": 14.288619, "volume": 1434151.0}, {"date": "2008-02-05", "close": 13.863535, "volume": 745577.0}, {"date": "2008-02-06", "close": 13.254892, "volume": 2680434.0}, {"date": "2008-02-07", "close": 13.283875, "volume": 1521943.0}, {"date": "2008-02-08", "close": 13.670315, "volume": 2997394.0}, {"date": "2008-02-11", "close": 13.23557, "volume": 1171743.0}, {"date": "2008-02-12", "close": 13.399807, "volume": 1739153.0}, {"date": "2008-02-13", "close": 13.496417, "volume": 1681782.0}, {"date": "2008-02-14", "close": 13.91184, "volume": 1803285.0}, {"date": "2008-02-15", "close": 13.438451, "volume": 1210298.0}, {"date": "2008-02-18", "close": 13.5254, "volume": 1311134.0}, {"date": "2008-02-19", "close": 13.380485, "volume": 1525252.0}, {"date": "2008-02-20", "close": 12.781503, "volume": 1806421.0}, {"date": "2008-02-21", "close": 13.554383, "volume": 1172099.0}, {"date": "2008-02-22", "close": 13.5254, "volume": 1298633.0}, {"date": "2008-02-25", "close": 14.037433, "volume": 1489605.0}, {"date": "2008-02-26", "close": 13.5254, "volume": 2098799.0}, {"date": "2008-02-27", "close": 14.20167, "volume": 1512061.0}, {"date": "2008-02-28", "close": 14.00845, "volume": 2053298.0}, {"date": "2008-02-29", "close": 13.409468, "volume": 2600775.0}, {"date": "2008-03-03", "close": 12.75252, "volume": 1988015.0}, {"date": "2008-03-04", "close": 12.327436, "volume": 5876830.0}, {"date": "2008-03-05", "close": 11.97964, "volume": 4288490.0}, {"date": "2008-03-06", "close": 12.027945, "volume": 1649585.0}, {"date": "2008-03-07", "close": 11.612522, "volume": 1903952.0}, {"date": "2008-03-10", "close": 11.912013, "volume": 1722782.0}, {"date": "2008-03-11", "close": 11.950657, "volume": 2080149.0}, {"date": "2008-03-12", "close": 12.143877, "volume": 1779054.0}, {"date": "2008-03-13", "close": 11.709132, "volume": 1429333.0}, {"date": "2008-03-14", "close": 12.124555, "volume": 1217740.0}, {"date": "2008-03-17", "close": 11.506251, "volume": 1846215.0}, {"date": "2008-03-18", "close": 11.97964, "volume": 1821071.0}, {"date": "2008-03-19", "close": 12.192182, "volume": 2030305.0}, {"date": "2008-03-20", "close": 12.482012, "volume": 4387026.0}, {"date": "2008-03-25", "close": 12.327436, "volume": 1711585.0}, {"date": "2008-03-26", "close": 12.617266, "volume": 1555248.0}, {"date": "2008-03-27", "close": 12.453029, "volume": 988651.0}, {"date": "2008-03-28", "close": 12.510995, "volume": 2412215.0}, {"date": "2008-03-31", "close": 12.800825, "volume": 1185063.0}, {"date": "2008-04-01", "close": 12.46269, "volume": 2142146.0}, {"date": "2008-04-02", "close": 13.119638, "volume": 1721957.0}, {"date": "2008-04-03", "close": 13.486756, "volume": 1296018.0}, {"date": "2008-04-04", "close": 13.795908, "volume": 1374842.0}, {"date": "2008-04-07", "close": 13.42879, "volume": 1357066.0}, {"date": "2008-04-08", "close": 13.341841, "volume": 1346177.0}, {"date": "2008-04-09", "close": 12.94574, "volume": 1150618.0}, {"date": "2008-04-10", "close": 12.472351, "volume": 1253547.0}, {"date": "2008-04-11", "close": 12.539978, "volume": 1019681.0}, {"date": "2008-04-14", "close": 12.008623, "volume": 780401.0}, {"date": "2008-04-15", "close": 12.095572, "volume": 1601450.0}, {"date": "2008-04-16", "close": 12.182521, "volume": 1027280.0}, {"date": "2008-04-17", "close": 12.192182, "volume": 1226510.0}, {"date": "2008-04-18", "close": 12.298453, "volume": 1165789.0}, {"date": "2008-04-21", "close": 12.733198, "volume": 1594415.0}, {"date": "2008-04-22", "close": 12.694554, "volume": 1135078.0}, {"date": "2008-04-23", "close": 12.482012, "volume": 1060466.0}, {"date": "2008-04-24", "close": 12.153538, "volume": 1538702.0}, {"date": "2008-04-28", "close": 12.17286, "volume": 1252300.0}, {"date": "2008-04-29", "close": 11.97964, "volume": 1363221.0}, {"date": "2008-04-30", "close": 11.97964, "volume": 3783167.0}, {"date": "2008-05-01", "close": 11.68981, "volume": 1355124.0}, {"date": "2008-05-02", "close": 12.047267, "volume": 2150169.0}, {"date": "2008-05-05", "close": 12.143877, "volume": 752142.0}, {"date": "2008-05-06", "close": 11.97964, "volume": 1636295.0}, {"date": "2008-05-07", "close": 11.602861, "volume": 2289851.0}, {"date": "2008-05-08", "close": 11.97964, "volume": 2794042.0}, {"date": "2008-05-09", "close": 11.863708, "volume": 1113877.0}, {"date": "2008-05-12", "close": 11.931335, "volume": 1294442.0}, {"date": "2008-05-13", "close": 12.07625, "volume": 1217668.0}, {"date": "2008-05-14", "close": 12.07625, "volume": 982020.0}, {"date": "2008-05-15", "close": 12.549639, "volume": 3415047.0}, {"date": "2008-05-16", "close": 12.568961, "volume": 2964991.0}, {"date": "2008-05-19", "close": 12.317775, "volume": 1009148.0}, {"date": "2008-05-20", "close": 12.153538, "volume": 1377599.0}, {"date": "2008-05-21", "close": 11.902352, "volume": 937080.0}, {"date": "2008-05-22", "close": 12.17286, "volume": 1768429.0}, {"date": "2008-05-23", "close": 11.825064, "volume": 1623314.0}, {"date": "2008-05-26", "close": 11.805742, "volume": 506141.0}, {"date": "2008-05-27", "close": 11.680149, "volume": 787659.0}, {"date": "2008-05-28", "close": 11.622183, "volume": 1504370.0}, {"date": "2008-05-29", "close": 11.78642, "volume": 3783270.0}, {"date": "2008-05-30", "close": 11.757437, "volume": 1995096.0}, {"date": "2008-06-02", "close": 11.68981, "volume": 1143941.0}, {"date": "2008-06-03", "close": 11.119811, "volume": 3892897.0}, {"date": "2008-06-04", "close": 11.274387, "volume": 2431899.0}, {"date": "2008-06-05", "close": 11.419302, "volume": 964651.0}, {"date": "2008-06-06", "close": 11.30337, "volume": 1914716.0}, {"date": "2008-06-10", "close": 11.11015, "volume": 2686672.0}, {"date": "2008-06-11", "close": 11.197099, "volume": 1959593.0}, {"date": "2008-06-12", "close": 10.6271, "volume": 3243846.0}, {"date": "2008-06-13", "close": 10.491846, "volume": 2851566.0}, {"date": "2008-06-16", "close": 10.288965, "volume": 3328110.0}, {"date": "2008-06-17", "close": 10.317948, "volume": 3711066.0}, {"date": "2008-06-18", "close": 10.173033, "volume": 3622790.0}, {"date": "2008-06-19", "close": 9.75761, "volume": 5272314.0}, {"date": "2008-06-20", "close": 9.458119, "volume": 2681555.0}, {"date": "2008-06-23", "close": 9.56439, "volume": 3288272.0}, {"date": "2008-06-24", "close": 9.632017, "volume": 3185390.0}, {"date": "2008-06-25", "close": 9.56439, "volume": 3710011.0}, {"date": "2008-06-26", "close": 9.46778, "volume": 5319600.0}, {"date": "2008-06-27", "close": 9.293882, "volume": 3189739.0}, {"date": "2008-06-30", "close": 9.226255, "volume": 4123899.0}, {"date": "2008-07-01", "close": 9.100662, "volume": 1803889.0}, {"date": "2008-07-02", "close": 8.878459, "volume": 2643537.0}, {"date": "2008-07-03", "close": 9.27456, "volume": 1616108.0}, {"date": "2008-07-04", "close": 9.661, "volume": 2059579.0}, {"date": "2008-07-07", "close": 9.27456, "volume": 1642358.0}, {"date": "2008-07-08", "close": 9.110323, "volume": 1098595.0}, {"date": "2008-07-09", "close": 9.516085, "volume": 1120379.0}, {"date": "2008-07-10", "close": 9.448458, "volume": 1300652.0}, {"date": "2008-07-11", "close": 9.119984, "volume": 996216.0}, {"date": "2008-07-14", "close": 8.820493, "volume": 1044496.0}, {"date": "2008-07-15", "close": 8.607951, "volume": 2432884.0}, {"date": "2008-07-16", "close": 8.337443, "volume": 4548455.0}, {"date": "2008-07-17", "close": 8.549985, "volume": 4394166.0}, {"date": "2008-07-18", "close": 8.453375, "volume": 2062517.0}, {"date": "2008-07-21", "close": 9.08134, "volume": 2919843.0}, {"date": "2008-07-22", "close": 9.17795, "volume": 1554505.0}, {"date": "2008-07-23", "close": 9.912186, "volume": 2045787.0}, {"date": "2008-07-24", "close": 9.95083, "volume": 3855782.0}, {"date": "2008-07-25", "close": 9.458119, "volume": 8220193.0}, {"date": "2008-07-28", "close": 9.583712, "volume": 1762655.0}, {"date": "2008-07-29", "close": 9.380831, "volume": 2370406.0}, {"date": "2008-07-30", "close": 9.593373, "volume": 1205145.0}, {"date": "2008-07-31", "close": 9.689983, "volume": 1635141.0}, {"date": "2008-08-01", "close": 9.661, "volume": 2093818.0}, {"date": "2008-08-04", "close": 8.366426, "volume": 3600738.0}, {"date": "2008-08-05", "close": 8.59829, "volume": 2481833.0}, {"date": "2008-08-06", "close": 8.79151, "volume": 3362874.0}, {"date": "2008-08-07", "close": 8.926764, "volume": 1800341.0}, {"date": "2008-08-08", "close": 8.79151, "volume": 1807704.0}, {"date": "2008-08-11", "close": 8.936425, "volume": 1188196.0}, {"date": "2008-08-12", "close": 9.110323, "volume": 1343750.0}, {"date": "2008-08-13", "close": 8.98473, "volume": 986326.0}, {"date": "2008-08-14", "close": 8.839815, "volume": 1728528.0}, {"date": "2008-08-15", "close": 8.88812, "volume": 1804103.0}, {"date": "2008-08-18", "close": 9.071679, "volume": 787232.0}, {"date": "2008-08-19", "close": 8.801171, "volume": 1413116.0}, {"date": "2008-08-20", "close": 8.6949, "volume": 1816502.0}, {"date": "2008-08-21", "close": 8.781849, "volume": 1404886.0}, {"date": "2008-08-22", "close": 8.617612, "volume": 1519445.0}, {"date": "2008-08-25", "close": 8.849476, "volume": 2280952.0}, {"date": "2008-08-26", "close": 9.187611, "volume": 1104985.0}, {"date": "2008-08-27", "close": 9.264899, "volume": 3153730.0}, {"date": "2008-08-28", "close": 9.496763, "volume": 1511036.0}, {"date": "2008-08-29", "close": 9.322865, "volume": 2109971.0}, {"date": "2008-09-01", "close": 9.487102, "volume": 473520.0}, {"date": "2008-09-02", "close": 9.429136, "volume": 1811029.0}, {"date": "2008-09-03", "close": 9.516085, "volume": 1173435.0}, {"date": "2008-09-04", "close": 9.322865, "volume": 1833315.0}, {"date": "2008-09-05", "close": 9.062018, "volume": 1561884.0}, {"date": "2008-09-08", "close": 9.206933, "volume": 1438251.0}, {"date": "2008-09-09", "close": 9.129645, "volume": 1870027.0}, {"date": "2008-09-10", "close": 9.033035, "volume": 2026538.0}, {"date": "2008-09-11", "close": 9.013713, "volume": 1136191.0}, {"date": "2008-09-12", "close": 8.936425, "volume": 1758059.0}, {"date": "2008-09-15", "close": 8.656256, "volume": 1227262.0}, {"date": "2008-09-16", "close": 8.530663, "volume": 2091227.0}, {"date": "2008-09-17", "close": 8.723883, "volume": 2803227.0}, {"date": "2008-09-18", "close": 8.743205, "volume": 4050200.0}, {"date": "2008-09-19", "close": 9.516085, "volume": 2434364.0}, {"date": "2008-09-22", "close": 9.293882, "volume": 2152896.0}, {"date": "2008-09-23", "close": 9.56439, "volume": 1554891.0}, {"date": "2008-09-24", "close": 9.46778, "volume": 2148172.0}, {"date": "2008-09-25", "close": 9.322865, "volume": 2083277.0}, {"date": "2008-09-26", "close": 9.506424, "volume": 1220549.0}, {"date": "2008-09-29", "close": 9.574051, "volume": 692363.0}, {"date": "2008-09-30", "close": 8.868798, "volume": 912844.0}, {"date": "2008-10-01", "close": 9.08134, "volume": 877504.0}, {"date": "2008-10-02", "close": 9.255238, "volume": 826290.0}, {"date": "2008-10-03", "close": 9.119984, "volume": 913537.0}, {"date": "2008-10-06", "close": 8.88812, "volume": 223516.0}, {"date": "2008-10-07", "close": 8.98473, "volume": 748070.0}, {"date": "2008-10-08", "close": 8.627273, "volume": 825240.0}, {"date": "2008-10-09", "close": 8.366426, "volume": 1087465.0}, {"date": "2008-10-10", "close": 7.390665, "volume": 2302872.0}, {"date": "2008-10-13", "close": 7.63219, "volume": 867771.0}, {"date": "2008-10-14", "close": 7.912359, "volume": 1084313.0}, {"date": "2008-10-15", "close": 7.931681, "volume": 941897.0}, {"date": "2008-10-16", "close": 7.34236, "volume": 770402.0}, {"date": "2008-10-17", "close": 7.081513, "volume": 1278596.0}, {"date": "2008-10-20", "close": 7.110496, "volume": 1058208.0}, {"date": "2008-10-21", "close": 7.390665, "volume": 1641997.0}, {"date": "2008-10-22", "close": 7.004225, "volume": 1486309.0}, {"date": "2008-10-23", "close": 6.782022, "volume": 1509070.0}, {"date": "2008-10-24", "close": 6.424565, "volume": 1761687.0}, {"date": "2008-10-27", "close": 6.424565, "volume": 683625.0}, {"date": "2008-10-28", "close": 6.37626, "volume": 730309.0}, {"date": "2008-10-29", "close": 6.617785, "volume": 1069244.0}, {"date": "2008-10-30", "close": 6.733717, "volume": 1187434.0}, {"date": "2008-10-31", "close": 6.7627, "volume": 1374574.0}, {"date": "2008-11-03", "close": 6.907615, "volume": 828603.0}, {"date": "2008-11-04", "close": 7.023547, "volume": 741231.0}, {"date": "2008-11-05", "close": 7.34236, "volume": 2685847.0}, {"date": "2008-11-06", "close": 7.033208, "volume": 480136.0}, {"date": "2008-11-07", "close": 6.907615, "volume": 472542.0}, {"date": "2008-11-10", "close": 7.332699, "volume": 817010.0}, {"date": "2008-11-11", "close": 6.95592, "volume": 728910.0}, {"date": "2008-11-12", "close": 7.53558, "volume": 329492.0}, {"date": "2008-11-13", "close": 6.85931, "volume": 1904129.0}, {"date": "2008-11-14", "close": 6.424565, "volume": 1574099.0}, {"date": "2008-11-17", "close": 6.37626, "volume": 883380.0}, {"date": "2008-11-18", "close": 6.37626, "volume": 1055894.0}, {"date": "2008-11-19", "close": 6.66609, "volume": 833467.0}, {"date": "2008-11-20", "close": 6.714395, "volume": 1362226.0}, {"date": "2008-11-21", "close": 6.878632, "volume": 1477807.0}, {"date": "2008-11-24", "close": 6.579141, "volume": 718221.0}, {"date": "2008-11-25", "close": 6.298972, "volume": 965843.0}, {"date": "2008-11-26", "close": 6.521175, "volume": 669979.0}, {"date": "2008-11-27", "close": 7.033208, "volume": 543310.0}, {"date": "2008-11-28", "close": 7.477614, "volume": 1248694.0}, {"date": "2008-12-01", "close": 7.013886, "volume": 387806.0}, {"date": "2008-12-02", "close": 6.521175, "volume": 538209.0}, {"date": "2008-12-03", "close": 6.521175, "volume": 1365640.0}, {"date": "2008-12-04", "close": 6.704734, "volume": 697902.0}, {"date": "2008-12-05", "close": 6.7627, "volume": 717885.0}, {"date": "2008-12-08", "close": 7.139479, "volume": 771067.0}, {"date": "2008-12-09", "close": 6.85931, "volume": 573927.0}, {"date": "2008-12-10", "close": 7.004225, "volume": 961376.0}, {"date": "2008-12-11", "close": 6.868971, "volume": 522150.0}, {"date": "2008-12-12", "close": 6.946259, "volume": 859768.0}, {"date": "2008-12-15", "close": 7.129818, "volume": 1150330.0}, {"date": "2008-12-16", "close": 6.685412, "volume": 1101319.0}, {"date": "2008-12-17", "close": 6.85931, "volume": 936161.0}, {"date": "2008-12-18", "close": 6.656429, "volume": 5146552.0}, {"date": "2008-12-19", "close": 6.66609, "volume": 1868820.0}, {"date": "2008-12-22", "close": 6.66609, "volume": 812480.0}, {"date": "2008-12-23", "close": 6.7627, "volume": 302834.0}, {"date": "2008-12-24", "close": 6.743378, "volume": 251692.0}, {"date": "2008-12-29", "close": 6.85931, "volume": 311171.0}, {"date": "2008-12-30", "close": 6.791683, "volume": 224045.0}, {"date": "2008-12-31", "close": 6.95592, "volume": 289104.0}, {"date": "2009-01-02", "close": 6.946259, "volume": 199048.0}, {"date": "2009-01-05", "close": 6.878632, "volume": 440826.0}, {"date": "2009-01-06", "close": 7.05253, "volume": 693753.0}, {"date": "2009-01-07", "close": 7.313377, "volume": 922561.0}, {"date": "2009-01-08", "close": 6.811005, "volume": 1613523.0}, {"date": "2009-01-09", "close": 6.811005, "volume": 461499.0}, {"date": "2009-01-12", "close": 6.811005, "volume": 361586.0}, {"date": "2009-01-13", "close": 6.7627, "volume": 513635.0}, {"date": "2009-01-14", "close": 6.85931, "volume": 924138.0}, {"date": "2009-01-15", "close": 6.627446, "volume": 584638.0}, {"date": "2009-01-16", "close": 6.646768, "volume": 522746.0}, {"date": "2009-01-19", "close": 6.811005, "volume": 217444.0}, {"date": "2009-01-20", "close": 6.521175, "volume": 876037.0}, {"date": "2009-01-21", "close": 6.617785, "volume": 926226.0}, {"date": "2009-01-22", "close": 6.714395, "volume": 735535.0}, {"date": "2009-01-23", "close": 6.550158, "volume": 541215.0}, {"date": "2009-01-27", "close": 6.66609, "volume": 419373.0}, {"date": "2009-01-28", "close": 6.096091, "volume": 1007393.0}, {"date": "2009-01-29", "close": 6.424565, "volume": 1066838.0}, {"date": "2009-01-30", "close": 6.559819, "volume": 1811142.0}, {"date": "2009-02-02", "close": 6.443887, "volume": 459154.0}, {"date": "2009-02-03", "close": 6.66609, "volume": 1555593.0}, {"date": "2009-02-04", "close": 6.530836, "volume": 670381.0}, {"date": "2009-02-05", "close": 5.468126, "volume": 10111907.0}, {"date": "2009-02-06", "close": 5.458465, "volume": 2577826.0}, {"date": "2009-02-09", "close": 5.468126, "volume": 1067263.0}, {"date": "2009-02-10", "close": 5.487448, "volume": 4146317.0}, {"date": "2009-02-11", "close": 5.265245, "volume": 4992811.0}, {"date": "2009-02-12", "close": 5.284567, "volume": 4299681.0}, {"date": "2009-02-13", "close": 5.400499, "volume": 3183434.0}, {"date": "2009-02-16", "close": 5.284567, "volume": 781851.0}, {"date": "2009-02-17", "close": 5.101008, "volume": 1599437.0}, {"date": "2009-02-18", "close": 4.859483, "volume": 2377327.0}, {"date": "2009-02-19", "close": 5.110669, "volume": 1069807.0}, {"date": "2009-02-20", "close": 5.207279, "volume": 759914.0}, {"date": "2009-02-23", "close": 5.129991, "volume": 925009.0}, {"date": "2009-02-24", "close": 4.849822, "volume": 1307828.0}, {"date": "2009-02-25", "close": 4.73389, "volume": 1014335.0}, {"date": "2009-02-26", "close": 4.888466, "volume": 1447037.0}, {"date": "2009-02-27", "close": 5.21694, "volume": 4756570.0}, {"date": "2009-03-02", "close": 5.091347, "volume": 1184743.0}, {"date": "2009-03-03", "close": 5.41016, "volume": 1707269.0}, {"date": "2009-03-04", "close": 5.168635, "volume": 963767.0}, {"date": "2009-03-05", "close": 5.101008, "volume": 1441837.0}, {"date": "2009-03-06", "close": 4.888466, "volume": 993874.0}, {"date": "2009-03-09", "close": 4.849822, "volume": 987332.0}, {"date": "2009-03-10", "close": 5.02372, "volume": 1176021.0}, {"date": "2009-03-11", "close": 5.149313, "volume": 1470589.0}, {"date": "2009-03-12", "close": 5.072025, "volume": 690358.0}, {"date": "2009-03-13", "close": 5.361855, "volume": 2397041.0}, {"date": "2009-03-16", "close": 5.622702, "volume": 2037162.0}, {"date": "2009-03-17", "close": 5.748295, "volume": 1375567.0}, {"date": "2009-03-18", "close": 5.767617, "volume": 2483091.0}, {"date": "2009-03-19", "close": 6.134735, "volume": 4638946.0}, {"date": "2009-03-20", "close": 6.018803, "volume": 1654266.0}, {"date": "2009-03-23", "close": 6.038125, "volume": 850194.0}, {"date": "2009-03-24", "close": 6.038125, "volume": 832096.0}, {"date": "2009-03-25", "close": 6.028464, "volume": 1645178.0}, {"date": "2009-03-26", "close": 6.047786, "volume": 1282233.0}, {"date": "2009-03-27", "close": 6.212023, "volume": 1058875.0}, {"date": "2009-03-30", "close": 6.018803, "volume": 1491593.0}, {"date": "2009-03-31", "close": 6.269989, "volume": 1914139.0}, {"date": "2009-04-01", "close": 6.250667, "volume": 880884.0}, {"date": "2009-04-02", "close": 6.318294, "volume": 1363244.0}, {"date": "2009-04-03", "close": 6.327955, "volume": 1086838.0}, {"date": "2009-04-06", "close": 6.134735, "volume": 1421761.0}, {"date": "2009-04-07", "close": 6.202362, "volume": 1126452.0}, {"date": "2009-04-08", "close": 5.951176, "volume": 1591731.0}, {"date": "2009-04-09", "close": 6.076769, "volume": 923474.0}, {"date": "2009-04-14", "close": 6.356938, "volume": 1285991.0}, {"date": "2009-04-15", "close": 6.733717, "volume": 2582773.0}, {"date": "2009-04-16", "close": 6.849649, "volume": 1592975.0}, {"date": "2009-04-17", "close": 6.897954, "volume": 1048954.0}, {"date": "2009-04-20", "close": 6.550158, "volume": 804812.0}, {"date": "2009-04-21", "close": 6.443887, "volume": 1954867.0}, {"date": "2009-04-22", "close": 6.646768, "volume": 607444.0}, {"date": "2009-04-23", "close": 6.878632, "volume": 1130698.0}, {"date": "2009-04-24", "close": 6.540497, "volume": 910676.0}, {"date": "2009-04-27", "close": 6.501853, "volume": 363445.0}, {"date": "2009-04-28", "close": 6.782022, "volume": 832431.0}, {"date": "2009-04-29", "close": 6.695073, "volume": 1467666.0}, {"date": "2009-04-30", "close": 6.975242, "volume": 1713999.0}, {"date": "2009-05-01", "close": 6.897954, "volume": 446347.0}, {"date": "2009-05-04", "close": 6.975242, "volume": 910727.0}, {"date": "2009-05-05", "close": 6.878632, "volume": 1023548.0}, {"date": "2009-05-06", "close": 7.139479, "volume": 612752.0}, {"date": "2009-05-07", "close": 7.323038, "volume": 1762694.0}, {"date": "2009-05-08", "close": 7.303716, "volume": 1912882.0}, {"date": "2009-05-11", "close": 7.081513, "volume": 1476324.0}, {"date": "2009-05-12", "close": 6.975242, "volume": 1644959.0}, {"date": "2009-05-13", "close": 6.811005, "volume": 1712471.0}, {"date": "2009-05-14", "close": 6.66609, "volume": 4420300.0}, {"date": "2009-05-15", "close": 6.588802, "volume": 1141064.0}, {"date": "2009-05-18", "close": 6.56948, "volume": 693501.0}, {"date": "2009-05-19", "close": 6.753039, "volume": 951568.0}, {"date": "2009-05-20", "close": 6.7627, "volume": 1028995.0}, {"date": "2009-05-21", "close": 6.540497, "volume": 2949912.0}, {"date": "2009-05-22", "close": 6.530836, "volume": 780229.0}, {"date": "2009-05-25", "close": 6.588802, "volume": 653988.0}, {"date": "2009-05-26", "close": 6.791683, "volume": 550390.0}, {"date": "2009-05-27", "close": 6.791683, "volume": 1301918.0}, {"date": "2009-05-28", "close": 6.685412, "volume": 2243207.0}, {"date": "2009-05-29", "close": 6.675751, "volume": 3123012.0}, {"date": "2009-06-01", "close": 6.675751, "volume": 1827779.0}, {"date": "2009-06-02", "close": 6.95592, "volume": 2101438.0}, {"date": "2009-06-03", "close": 7.390665, "volume": 1367499.0}, {"date": "2009-06-04", "close": 7.34236, "volume": 917185.0}, {"date": "2009-06-05", "close": 7.139479, "volume": 1434867.0}, {"date": "2009-06-09", "close": 7.207106, "volume": 1318465.0}, {"date": "2009-06-10", "close": 7.197445, "volume": 1867502.0}, {"date": "2009-06-11", "close": 7.120157, "volume": 1361269.0}, {"date": "2009-06-12", "close": 7.178123, "volume": 1305312.0}, {"date": "2009-06-15", "close": 7.14914, "volume": 1736217.0}, {"date": "2009-06-16", "close": 7.100835, "volume": 909397.0}, {"date": "2009-06-17", "close": 6.984903, "volume": 989162.0}, {"date": "2009-06-18", "close": 6.975242, "volume": 2056529.0}, {"date": "2009-06-19", "close": 6.907615, "volume": 1234759.0}, {"date": "2009-06-22", "close": 6.926937, "volume": 786753.0}, {"date": "2009-06-23", "close": 6.724056, "volume": 1376392.0}, {"date": "2009-06-24", "close": 6.868971, "volume": 884193.0}, {"date": "2009-06-25", "close": 6.820666, "volume": 1185042.0}, {"date": "2009-06-26", "close": 6.782022, "volume": 1009530.0}, {"date": "2009-06-29", "close": 6.772361, "volume": 866276.0}, {"date": "2009-06-30", "close": 6.772361, "volume": 1788812.0}, {"date": "2009-07-01", "close": 6.608124, "volume": 1146698.0}, {"date": "2009-07-02", "close": 6.7627, "volume": 2478376.0}, {"date": "2009-07-03", "close": 6.704734, "volume": 712524.0}, {"date": "2009-07-06", "close": 6.7627, "volume": 1584897.0}, {"date": "2009-07-07", "close": 6.675751, "volume": 608254.0}, {"date": "2009-07-08", "close": 6.617785, "volume": 1544608.0}, {"date": "2009-07-09", "close": 6.598463, "volume": 859831.0}, {"date": "2009-07-10", "close": 6.7627, "volume": 479318.0}, {"date": "2009-07-13", "close": 6.627446, "volume": 1197101.0}, {"date": "2009-07-14", "close": 6.907615, "volume": 769777.0}, {"date": "2009-07-15", "close": 7.05253, "volume": 994677.0}, {"date": "2009-07-16", "close": 7.255411, "volume": 1349564.0}, {"date": "2009-07-17", "close": 7.274733, "volume": 1366067.0}, {"date": "2009-07-20", "close": 7.226428, "volume": 673806.0}, {"date": "2009-07-21", "close": 7.187784, "volume": 851647.0}, {"date": "2009-07-22", "close": 7.120157, "volume": 2063845.0}, {"date": "2009-07-23", "close": 7.226428, "volume": 1733005.0}, {"date": "2009-07-24", "close": 7.178123, "volume": 954105.0}, {"date": "2009-07-27", "close": 7.303716, "volume": 748741.0}, {"date": "2009-07-28", "close": 7.323038, "volume": 654999.0}, {"date": "2009-07-29", "close": 7.43897, "volume": 3213362.0}, {"date": "2009-07-30", "close": 7.43897, "volume": 3369385.0}, {"date": "2009-07-31", "close": 7.487275, "volume": 2137457.0}, {"date": "2009-08-03", "close": 7.496936, "volume": 886908.0}, {"date": "2009-08-04", "close": 7.748122, "volume": 3977342.0}, {"date": "2009-08-05", "close": 7.931681, "volume": 5013539.0}, {"date": "2009-08-06", "close": 8.11524, "volume": 3915983.0}, {"date": "2009-08-07", "close": 8.21185, "volume": 3341732.0}, {"date": "2009-08-10", "close": 8.173206, "volume": 1513520.0}, {"date": "2009-08-11", "close": 8.269816, "volume": 1228399.0}, {"date": "2009-08-12", "close": 8.395409, "volume": 1747171.0}, {"date": "2009-08-13", "close": 8.839815, "volume": 7526919.0}, {"date": "2009-08-14", "close": 9.071679, "volume": 5570429.0}, {"date": "2009-08-17", "close": 8.955747, "volume": 3278060.0}, {"date": "2009-08-18", "close": 9.062018, "volume": 2686252.0}, {"date": "2009-08-19", "close": 9.17795, "volume": 4808270.0}, {"date": "2009-08-20", "close": 8.704561, "volume": 2780181.0}, {"date": "2009-08-21", "close": 8.781849, "volume": 5350008.0}, {"date": "2009-08-24", "close": 8.936425, "volume": 4085900.0}, {"date": "2009-08-25", "close": 9.148967, "volume": 4293622.0}, {"date": "2009-08-26", "close": 9.110323, "volume": 2915422.0}, {"date": "2009-08-27", "close": 9.004052, "volume": 2404577.0}, {"date": "2009-08-28", "close": 9.100662, "volume": 1960590.0}, {"date": "2009-08-31", "close": 9.110323, "volume": 2573502.0}, {"date": "2009-09-01", "close": 9.37117, "volume": 1841923.0}, {"date": "2009-09-02", "close": 9.245577, "volume": 2343798.0}, {"date": "2009-09-03", "close": 9.168289, "volume": 1466616.0}, {"date": "2009-09-04", "close": 8.714222, "volume": 3603139.0}, {"date": "2009-09-07", "close": 8.88812, "volume": 2881214.0}, {"date": "2009-09-08", "close": 8.98473, "volume": 1677689.0}, {"date": "2009-09-09", "close": 8.98473, "volume": 1914939.0}, {"date": "2009-09-10", "close": 9.46778, "volume": 4099377.0}, {"date": "2009-09-11", "close": 9.583712, "volume": 2749309.0}, {"date": "2009-09-14", "close": 9.834898, "volume": 3485404.0}, {"date": "2009-09-15", "close": 10.173033, "volume": 3032210.0}, {"date": "2009-09-16", "close": 10.617439, "volume": 4003572.0}, {"date": "2009-09-17", "close": 10.491846, "volume": 2738330.0}, {"date": "2009-09-18", "close": 10.53049, "volume": 3204636.0}, {"date": "2009-09-21", "close": 10.366253, "volume": 1409452.0}, {"date": "2009-09-22", "close": 10.269643, "volume": 1887437.0}, {"date": "2009-09-23", "close": 10.636761, "volume": 1062085.0}, {"date": "2009-09-24", "close": 10.453202, "volume": 2077862.0}, {"date": "2009-09-25", "close": 10.395236, "volume": 1582831.0}, {"date": "2009-09-28", "close": 10.124728, "volume": 975843.0}, {"date": "2009-09-29", "close": 10.288965, "volume": 1655156.0}, {"date": "2009-09-30", "close": 10.24066, "volume": 2345829.0}, {"date": "2009-10-01", "close": 10.153711, "volume": 1555409.0}, {"date": "2009-10-02", "close": 9.892864, "volume": 979650.0}, {"date": "2009-10-05", "close": 9.680322, "volume": 539516.0}, {"date": "2009-10-06", "close": 9.85422, "volume": 1137639.0}, {"date": "2009-10-07", "close": 10.095745, "volume": 1320288.0}, {"date": "2009-10-08", "close": 10.182694, "volume": 2069262.0}, {"date": "2009-10-09", "close": 10.153711, "volume": 1341374.0}, {"date": "2009-10-12", "close": 10.115067, "volume": 626999.0}, {"date": "2009-10-13", "close": 9.921847, "volume": 2335426.0}, {"date": "2009-10-14", "close": 10.018457, "volume": 2107033.0}, {"date": "2009-10-15", "close": 10.24066, "volume": 1425120.0}, {"date": "2009-10-16", "close": 10.008796, "volume": 853669.0}, {"date": "2009-10-19", "close": 9.747949, "volume": 956521.0}, {"date": "2009-10-20", "close": 10.24066, "volume": 2799788.0}, {"date": "2009-10-21", "close": 10.491846, "volume": 2590797.0}, {"date": "2009-10-22", "close": 10.095745, "volume": 2072980.0}, {"date": "2009-10-23", "close": 9.941169, "volume": 2159767.0}, {"date": "2009-10-26", "close": 9.767271, "volume": 1052238.0}, {"date": "2009-10-27", "close": 9.390492, "volume": 2251740.0}, {"date": "2009-10-28", "close": 9.235916, "volume": 1057239.0}, {"date": "2009-10-29", "close": 8.965408, "volume": 2674904.0}, {"date": "2009-10-30", "close": 9.062018, "volume": 3500112.0}, {"date": "2009-11-02", "close": 8.907442, "volume": 1668153.0}, {"date": "2009-11-03", "close": 8.801171, "volume": 880617.0}, {"date": "2009-11-04", "close": 8.79151, "volume": 1476774.0}, {"date": "2009-11-05", "close": 8.907442, "volume": 1338826.0}, {"date": "2009-11-06", "close": 8.88812, "volume": 1192939.0}, {"date": "2009-11-09", "close": 9.004052, "volume": 2000017.0}, {"date": "2009-11-10", "close": 9.293882, "volume": 2029045.0}, {"date": "2009-11-11", "close": 9.361509, "volume": 2088456.0}, {"date": "2009-11-12", "close": 8.936425, "volume": 5431400.0}, {"date": "2009-11-27", "close": 8.395409, "volume": 2565280.0}, {"date": "2009-11-30", "close": 8.772188, "volume": 1681824.0}, {"date": "2009-12-01", "close": 9.56439, "volume": 2180967.0}, {"date": "2009-12-02", "close": 9.284221, "volume": 1389636.0}, {"date": "2009-12-03", "close": 9.091001, "volume": 1383093.0}, {"date": "2009-12-04", "close": 9.08134, "volume": 2144185.0}, {"date": "2009-12-07", "close": 9.17795, "volume": 1986011.0}, {"date": "2009-12-08", "close": 8.926764, "volume": 1366164.0}, {"date": "2009-12-09", "close": 9.033035, "volume": 1403963.0}, {"date": "2009-12-10", "close": 8.907442, "volume": 1384172.0}, {"date": "2009-12-11", "close": 8.897781, "volume": 635581.0}, {"date": "2009-12-14", "close": 9.110323, "volume": 609507.0}, {"date": "2009-12-15", "close": 9.17795, "volume": 1134625.0}, {"date": "2009-12-16", "close": 9.17795, "volume": 1661557.0}, {"date": "2009-12-17", "close": 8.907442, "volume": 3402379.0}, {"date": "2009-12-18", "close": 8.98473, "volume": 1573969.0}, {"date": "2009-12-21", "close": 9.100662, "volume": 1741432.0}, {"date": "2009-12-22", "close": 9.380831, "volume": 968521.0}, {"date": "2009-12-23", "close": 9.516085, "volume": 1001743.0}, {"date": "2009-12-24", "close": 9.661, "volume": 320017.0}, {"date": "2009-12-29", "close": 9.960491, "volume": 689963.0}, {"date": "2009-12-30", "close": 9.767271, "volume": 294366.0}, {"date": "2009-12-31", "close": 9.921847, "volume": 527249.0}, {"date": "2010-01-04", "close": 9.960491, "volume": 398869.0}, {"date": "2010-01-05", "close": 9.979813, "volume": 598803.0}, {"date": "2010-01-06", "close": 9.786593, "volume": 1386911.0}, {"date": "2010-01-07", "close": 9.699644, "volume": 1052997.0}, {"date": "2010-01-08", "close": 9.651339, "volume": 1583855.0}, {"date": "2010-01-11", "close": 9.931508, "volume": 1680865.0}, {"date": "2010-01-12", "close": 9.75761, "volume": 794612.0}, {"date": "2010-01-13", "close": 9.612695, "volume": 1496101.0}, {"date": "2010-01-14", "close": 9.506424, "volume": 1575407.0}, {"date": "2010-01-15", "close": 9.342187, "volume": 1751869.0}, {"date": "2010-01-18", "close": 9.351848, "volume": 1765440.0}, {"date": "2010-01-19", "close": 9.148967, "volume": 1967148.0}, {"date": "2010-01-20", "close": 9.516085, "volume": 3084455.0}, {"date": "2010-01-21", "close": 9.419475, "volume": 2437535.0}, {"date": "2010-01-22", "close": 9.506424, "volume": 1736852.0}, {"date": "2010-01-25", "close": 9.361509, "volume": 1670771.0}, {"date": "2010-01-27", "close": 9.168289, "volume": 1428688.0}, {"date": "2010-01-28", "close": 9.27456, "volume": 2236243.0}, {"date": "2010-01-29", "close": 9.119984, "volume": 2079486.0}, {"date": "2010-02-01", "close": 8.936425, "volume": 1502617.0}, {"date": "2010-02-02", "close": 8.98473, "volume": 1794854.0}, {"date": "2010-02-03", "close": 9.023374, "volume": 2281548.0}, {"date": "2010-02-04", "close": 9.023374, "volume": 924887.0}, {"date": "2010-02-05", "close": 8.781849, "volume": 1904651.0}, {"date": "2010-02-08", "close": 8.878459, "volume": 1277550.0}, {"date": "2010-02-09", "close": 8.88812, "volume": 2654519.0}, {"date": "2010-02-10", "close": 9.023374, "volume": 1194762.0}, {"date": "2010-02-11", "close": 8.917103, "volume": 667755.0}, {"date": "2010-02-12", "close": 8.820493, "volume": 1330907.0}, {"date": "2010-02-15", "close": 8.723883, "volume": 1555582.0}, {"date": "2010-02-16", "close": 8.772188, "volume": 677430.0}, {"date": "2010-02-17", "close": 8.781849, "volume": 2629978.0}, {"date": "2010-02-18", "close": 8.772188, "volume": 1211167.0}, {"date": "2010-02-19", "close": 8.781849, "volume": 3147674.0}, {"date": "2010-02-22", "close": 9.17795, "volume": 1843665.0}, {"date": "2010-02-23", "close": 9.27456, "volume": 1452347.0}, {"date": "2010-02-24", "close": 9.342187, "volume": 1664124.0}, {"date": "2010-03-01", "close": 9.28, "volume": 5602115.0}, {"date": "2010-03-02", "close": 9.1, "volume": 1974975.0}, {"date": "2010-03-03", "close": 8.93, "volume": 3082060.0}, {"date": "2010-03-04", "close": 8.57, "volume": 4351972.0}, {"date": "2010-03-05", "close": 8.66, "volume": 1875799.0}, {"date": "2010-03-08", "close": 8.64, "volume": 2166315.0}, {"date": "2010-03-09", "close": 8.55, "volume": 2135228.0}, {"date": "2010-03-10", "close": 8.35, "volume": 4514270.0}, {"date": "2010-03-11", "close": 8.66, "volume": 4843584.0}, {"date": "2010-03-12", "close": 8.6, "volume": 3251864.0}, {"date": "2010-03-15", "close": 8.5, "volume": 1566287.0}, {"date": "2010-03-16", "close": 8.46, "volume": 2996650.0}, {"date": "2010-03-17", "close": 8.65, "volume": 3242759.0}, {"date": "2010-03-18", "close": 8.72, "volume": 2624063.0}, {"date": "2010-03-19", "close": 8.62, "volume": 2227529.0}, {"date": "2010-03-22", "close": 8.62, "volume": 941865.0}, {"date": "2010-03-23", "close": 8.82, "volume": 2516650.0}, {"date": "2010-03-24", "close": 8.76, "volume": 2500055.0}, {"date": "2010-03-25", "close": 8.75, "volume": 2411301.0}, {"date": "2010-03-26", "close": 8.8, "volume": 3768150.0}, {"date": "2010-03-29", "close": 8.72, "volume": 1904325.0}, {"date": "2010-03-30", "close": 8.8, "volume": 3139862.0}, {"date": "2010-03-31", "close": 8.66, "volume": 2398433.0}, {"date": "2010-04-01", "close": 8.68, "volume": 1920188.0}, {"date": "2010-04-06", "close": 8.67, "volume": 1536485.0}, {"date": "2010-04-07", "close": 8.71, "volume": 1939910.0}, {"date": "2010-04-08", "close": 8.58, "volume": 2767248.0}, {"date": "2010-04-09", "close": 8.6, "volume": 1864439.0}, {"date": "2010-04-12", "close": 8.61, "volume": 2174153.0}, {"date": "2010-04-13", "close": 8.56, "volume": 2242720.0}, {"date": "2010-04-14", "close": 8.57, "volume": 2733603.0}, {"date": "2010-04-15", "close": 8.59, "volume": 4347732.0}, {"date": "2010-04-16", "close": 8.56, "volume": 1877112.0}, {"date": "2010-04-19", "close": 8.51, "volume": 2206282.0}, {"date": "2010-04-20", "close": 8.56, "volume": 2912969.0}, {"date": "2010-04-21", "close": 8.74, "volume": 3903300.0}, {"date": "2010-04-22", "close": 8.89, "volume": 2296946.0}, {"date": "2010-04-23", "close": 8.81, "volume": 1824856.0}, {"date": "2010-04-27", "close": 8.63, "volume": 2579482.0}, {"date": "2010-04-28", "close": 8.55, "volume": 2369626.0}, {"date": "2010-04-29", "close": 8.5, "volume": 2063055.0}, {"date": "2010-04-30", "close": 8.56, "volume": 2616010.0}, {"date": "2010-05-03", "close": 8.53, "volume": 1337907.0}, {"date": "2010-05-04", "close": 8.45, "volume": 4125377.0}, {"date": "2010-05-05", "close": 8.23, "volume": 3690948.0}, {"date": "2010-05-06", "close": 8.08, "volume": 3351050.0}, {"date": "2010-05-07", "close": 7.77, "volume": 7680582.0}, {"date": "2010-05-10", "close": 7.92, "volume": 2932736.0}, {"date": "2010-05-11", "close": 7.83, "volume": 2828642.0}, {"date": "2010-05-12", "close": 7.88, "volume": 2397576.0}, {"date": "2010-05-13", "close": 8.16, "volume": 2108122.0}, {"date": "2010-05-14", "close": 8.06, "volume": 1473644.0}, {"date": "2010-05-17", "close": 7.72, "volume": 1746084.0}, {"date": "2010-05-18", "close": 7.67, "volume": 2650136.0}, {"date": "2010-05-19", "close": 7.4, "volume": 2619627.0}, {"date": "2010-05-20", "close": 7.3, "volume": 3356112.0}, {"date": "2010-05-21", "close": 7.17, "volume": 3006608.0}, {"date": "2010-05-24", "close": 7.42, "volume": 1759428.0}, {"date": "2010-05-25", "close": 7.3, "volume": 2503605.0}, {"date": "2010-05-26", "close": 7.69, "volume": 4210564.0}, {"date": "2010-05-27", "close": 7.57, "volume": 2954451.0}, {"date": "2010-05-28", "close": 7.76, "volume": 2669241.0}, {"date": "2010-05-31", "close": 7.7, "volume": 1332661.0}, {"date": "2010-06-01", "close": 7.66, "volume": 2438625.0}, {"date": "2010-06-02", "close": 7.65, "volume": 1951838.0}, {"date": "2010-06-03", "close": 7.89, "volume": 1525250.0}, {"date": "2010-06-04", "close": 7.86, "volume": 944082.0}, {"date": "2010-06-07", "close": 7.49, "volume": 2417719.0}, {"date": "2010-06-08", "close": 7.46, "volume": 2595032.0}, {"date": "2010-06-09", "close": 7.41, "volume": 1556948.0}, {"date": "2010-06-10", "close": 7.57, "volume": 2087357.0}, {"date": "2010-06-11", "close": 7.54, "volume": 1876929.0}, {"date": "2010-06-15", "close": 7.7, "volume": 1544524.0}, {"date": "2010-06-16", "close": 7.86, "volume": 2520153.0}, {"date": "2010-06-17", "close": 7.67, "volume": 2151970.0}, {"date": "2010-06-18", "close": 7.63, "volume": 2629642.0}, {"date": "2010-06-21", "close": 7.68, "volume": 994764.0}, {"date": "2010-06-22", "close": 7.62, "volume": 2525210.0}, {"date": "2010-06-23", "close": 7.5, "volume": 1048604.0}, {"date": "2010-06-24", "close": 7.45, "volume": 1197501.0}, {"date": "2010-06-25", "close": 7.42, "volume": 1905894.0}, {"date": "2010-06-28", "close": 7.4, "volume": 1855292.0}, {"date": "2010-06-29", "close": 7.39, "volume": 1928668.0}, {"date": "2010-06-30", "close": 7.33, "volume": 1900602.0}, {"date": "2010-07-01", "close": 7.25, "volume": 1758403.0}, {"date": "2010-07-02", "close": 7.23, "volume": 1051064.0}, {"date": "2010-07-05", "close": 7.12, "volume": 1108444.0}, {"date": "2010-07-06", "close": 7.43, "volume": 1537191.0}, {"date": "2010-07-07", "close": 7.3, "volume": 1362990.0}, {"date": "2010-07-08", "close": 7.5, "volume": 1455281.0}, {"date": "2010-07-09", "close": 7.61, "volume": 527123.0}, {"date": "2010-07-12", "close": 7.48, "volume": 807286.0}, {"date": "2010-07-13", "close": 7.3, "volume": 896118.0}, {"date": "2010-07-14", "close": 7.42, "volume": 1008162.0}, {"date": "2010-07-15", "close": 7.46, "volume": 965525.0}, {"date": "2010-07-16", "close": 7.45, "volume": 599015.0}, {"date": "2010-07-19", "close": 7.3, "volume": 761165.0}, {"date": "2010-07-20", "close": 7.39, "volume": 954646.0}, {"date": "2010-07-21", "close": 7.35, "volume": 533522.0}, {"date": "2010-07-22", "close": 7.21, "volume": 544351.0}, {"date": "2010-07-23", "close": 7.44, "volume": 1186046.0}, {"date": "2010-07-26", "close": 7.42, "volume": 1262654.0}, {"date": "2010-07-27", "close": 7.52, "volume": 1327238.0}, {"date": "2010-07-28", "close": 7.49, "volume": 1306758.0}, {"date": "2010-07-29", "close": 7.44, "volume": 882480.0}, {"date": "2010-07-30", "close": 7.29, "volume": 2319717.0}, {"date": "2010-08-02", "close": 7.49, "volume": 1142161.0}, {"date": "2010-08-03", "close": 7.42, "volume": 1004802.0}, {"date": "2010-08-04", "close": 7.36, "volume": 819390.0}, {"date": "2010-08-05", "close": 7.38, "volume": 1178305.0}, {"date": "2010-08-06", "close": 7.29, "volume": 930853.0}, {"date": "2010-08-09", "close": 7.28, "volume": 1040245.0}, {"date": "2010-08-10", "close": 7.27, "volume": 1518635.0}, {"date": "2010-08-11", "close": 7.16, "volume": 1726732.0}, {"date": "2010-08-12", "close": 7.03, "volume": 1418573.0}, {"date": "2010-08-13", "close": 7.09, "volume": 2032150.0}, {"date": "2010-08-16", "close": 7.12, "volume": 1409931.0}, {"date": "2010-08-17", "close": 7.1, "volume": 1402460.0}, {"date": "2010-08-18", "close": 7.07, "volume": 1649131.0}, {"date": "2010-08-19", "close": 7.04, "volume": 1340268.0}, {"date": "2010-08-20", "close": 6.95, "volume": 12385001.0}, {"date": "2010-08-23", "close": 7.0, "volume": 1150512.0}, {"date": "2010-08-24", "close": 6.85, "volume": 1565378.0}, {"date": "2010-08-25", "close": 6.77, "volume": 2683004.0}, {"date": "2010-08-26", "close": 6.79, "volume": 2270692.0}, {"date": "2010-08-27", "close": 6.78, "volume": 2005458.0}, {"date": "2010-08-30", "close": 7.09, "volume": 2408319.0}, {"date": "2010-08-31", "close": 6.94, "volume": 1731705.0}, {"date": "2010-09-01", "close": 7.16, "volume": 2462005.0}, {"date": "2010-09-02", "close": 7.33, "volume": 4015446.0}, {"date": "2010-09-03", "close": 7.32, "volume": 1615436.0}, {"date": "2010-09-06", "close": 7.2, "volume": 2579153.0}, {"date": "2010-09-07", "close": 7.14, "volume": 2135300.0}, {"date": "2010-09-08", "close": 7.19, "volume": 1795285.0}, {"date": "2010-09-09", "close": 7.26, "volume": 1766116.0}, {"date": "2010-09-10", "close": 7.52, "volume": 3840400.0}, {"date": "2010-09-13", "close": 7.47, "volume": 2286205.0}, {"date": "2010-09-14", "close": 7.48, "volume": 1149985.0}, {"date": "2010-09-15", "close": 7.51, "volume": 2026377.0}, {"date": "2010-09-16", "close": 7.3, "volume": 4852585.0}, {"date": "2010-09-17", "close": 7.37, "volume": 2217471.0}, {"date": "2010-09-20", "close": 7.36, "volume": 849420.0}, {"date": "2010-09-21", "close": 7.3, "volume": 1316448.0}, {"date": "2010-09-22", "close": 7.43, "volume": 1123297.0}, {"date": "2010-09-23", "close": 7.46, "volume": 1798132.0}, {"date": "2010-09-24", "close": 7.45, "volume": 2304234.0}, {"date": "2010-09-27", "close": 7.64, "volume": 3572966.0}, {"date": "2010-09-28", "close": 7.76, "volume": 3130047.0}, {"date": "2010-09-29", "close": 7.76, "volume": 3547418.0}, {"date": "2010-09-30", "close": 7.61, "volume": 2577303.0}, {"date": "2010-10-01", "close": 7.7, "volume": 1260655.0}, {"date": "2010-10-04", "close": 7.61, "volume": 1084293.0}, {"date": "2010-10-05", "close": 7.62, "volume": 2177814.0}, {"date": "2010-10-06", "close": 7.77, "volume": 2304080.0}, {"date": "2010-10-07", "close": 7.89, "volume": 3371061.0}, {"date": "2010-10-08", "close": 7.86, "volume": 4778675.0}, {"date": "2010-10-11", "close": 7.81, "volume": 2970682.0}, {"date": "2010-10-12", "close": 7.58, "volume": 2250101.0}, {"date": "2010-10-13", "close": 7.56, "volume": 1730936.0}, {"date": "2010-10-14", "close": 7.71, "volume": 2035977.0}, {"date": "2010-10-15", "close": 7.75, "volume": 2368941.0}, {"date": "2010-10-18", "close": 7.56, "volume": 1640732.0}, {"date": "2010-10-19", "close": 7.53, "volume": 2253333.0}, {"date": "2010-10-20", "close": 7.4, "volume": 2099343.0}, {"date": "2010-10-21", "close": 7.4, "volume": 1616442.0}, {"date": "2010-10-22", "close": 7.51, "volume": 1251804.0}, {"date": "2010-10-25", "close": 7.59, "volume": 1987352.0}, {"date": "2010-10-26", "close": 7.37, "volume": 2580235.0}, {"date": "2010-10-27", "close": 7.26, "volume": 2777613.0}, {"date": "2010-10-28", "close": 7.23, "volume": 3077035.0}, {"date": "2010-10-29", "close": 7.21, "volume": 4187746.0}, {"date": "2010-11-01", "close": 7.38, "volume": 1409248.0}, {"date": "2010-11-02", "close": 7.31, "volume": 603006.0}, {"date": "2010-11-03", "close": 7.22, "volume": 2071795.0}, {"date": "2010-11-04", "close": 7.18, "volume": 2526124.0}, {"date": "2010-11-05", "close": 7.31, "volume": 1215457.0}, {"date": "2010-11-08", "close": 7.17, "volume": 1999310.0}, {"date": "2010-11-09", "close": 7.09, "volume": 1976683.0}, {"date": "2010-11-10", "close": 6.97, "volume": 1575992.0}, {"date": "2010-11-11", "close": 7.11, "volume": 1499288.0}, {"date": "2010-11-12", "close": 7.03, "volume": 1550998.0}, {"date": "2010-11-15", "close": 7.2, "volume": 4027710.0}, {"date": "2010-11-16", "close": 7.48, "volume": 4015307.0}, {"date": "2010-11-17", "close": 7.62, "volume": 3788407.0}, {"date": "2010-11-18", "close": 7.63, "volume": 4518488.0}, {"date": "2010-11-19", "close": 7.64, "volume": 1913739.0}, {"date": "2010-11-22", "close": 7.58, "volume": 1793499.0}, {"date": "2010-11-23", "close": 7.56, "volume": 1789412.0}, {"date": "2010-11-24", "close": 7.64, "volume": 2231727.0}, {"date": "2010-11-25", "close": 7.63, "volume": 1661797.0}, {"date": "2010-11-26", "close": 7.62, "volume": 2344038.0}, {"date": "2010-11-29", "close": 7.71, "volume": 1706943.0}, {"date": "2010-11-30", "close": 7.58, "volume": 1844733.0}, {"date": "2010-12-01", "close": 7.57, "volume": 1848497.0}, {"date": "2010-12-02", "close": 7.69, "volume": 1583820.0}, {"date": "2010-12-03", "close": 7.73, "volume": 1704769.0}, {"date": "2010-12-06", "close": 7.67, "volume": 995311.0}, {"date": "2010-12-07", "close": 7.75, "volume": 1038097.0}, {"date": "2010-12-08", "close": 7.68, "volume": 1676447.0}, {"date": "2010-12-09", "close": 7.91, "volume": 4870550.0}, {"date": "2010-12-10", "close": 8.07, "volume": 4078116.0}, {"date": "2010-12-13", "close": 8.22, "volume": 2627269.0}, {"date": "2010-12-14", "close": 8.2, "volume": 1813119.0}, {"date": "2010-12-15", "close": 8.28, "volume": 2341226.0}, {"date": "2010-12-16", "close": 8.4, "volume": 5993751.0}, {"date": "2010-12-17", "close": 8.57, "volume": 3193811.0}, {"date": "2010-12-20", "close": 8.26, "volume": 2951470.0}, {"date": "2010-12-21", "close": 8.75, "volume": 4109988.0}, {"date": "2010-12-22", "close": 8.65, "volume": 3220931.0}, {"date": "2010-12-23", "close": 8.75, "volume": 2225084.0}, {"date": "2010-12-24", "close": 8.67, "volume": 1725411.0}, {"date": "2010-12-29", "close": 8.79, "volume": 660752.0}, {"date": "2010-12-30", "close": 8.75, "volume": 815260.0}, {"date": "2010-12-31", "close": 8.63, "volume": 784086.0}, {"date": "2011-01-04", "close": 8.6, "volume": 4612515.0}, {"date": "2011-01-05", "close": 8.46, "volume": 2148627.0}, {"date": "2011-01-06", "close": 8.63, "volume": 2198351.0}, {"date": "2011-01-07", "close": 8.56, "volume": 3206709.0}, {"date": "2011-01-10", "close": 8.56, "volume": 2558248.0}, {"date": "2011-01-11", "close": 8.65, "volume": 1511378.0}, {"date": "2011-01-12", "close": 8.75, "volume": 1823254.0}, {"date": "2011-01-13", "close": 8.97, "volume": 2892171.0}, {"date": "2011-01-14", "close": 8.93, "volume": 3118234.0}, {"date": "2011-01-17", "close": 8.81, "volume": 1296925.0}, {"date": "2011-01-18", "close": 8.93, "volume": 3429908.0}, {"date": "2011-01-19", "close": 9.04, "volume": 1318241.0}, {"date": "2011-01-20", "close": 8.87, "volume": 1469516.0}, {"date": "2011-01-21", "close": 8.9, "volume": 1678733.0}, {"date": "2011-01-24", "close": 8.92, "volume": 1158030.0}, {"date": "2011-01-25", "close": 8.95, "volume": 1014114.0}, {"date": "2011-01-27", "close": 8.97, "volume": 1079597.0}, {"date": "2011-01-28", "close": 8.85, "volume": 1711462.0}, {"date": "2011-01-31", "close": 8.81, "volume": 1067836.0}, {"date": "2011-02-01", "close": 8.69, "volume": 1692932.0}, {"date": "2011-02-02", "close": 8.82, "volume": 1338072.0}, {"date": "2011-02-03", "close": 8.76, "volume": 2057716.0}, {"date": "2011-02-04", "close": 8.79, "volume": 1872168.0}, {"date": "2011-02-07", "close": 8.89, "volume": 629577.0}, {"date": "2011-02-08", "close": 8.92, "volume": 1512237.0}, {"date": "2011-02-09", "close": 8.97, "volume": 970991.0}, {"date": "2011-02-10", "close": 8.85, "volume": 1697666.0}, {"date": "2011-02-11", "close": 8.66, "volume": 1173295.0}, {"date": "2011-02-14", "close": 8.78, "volume": 790179.0}, {"date": "2011-02-15", "close": 8.89, "volume": 1449116.0}, {"date": "2011-02-16", "close": 8.88, "volume": 699073.0}, {"date": "2011-02-17", "close": 9.06, "volume": 3044490.0}, {"date": "2011-02-18", "close": 8.99, "volume": 1838149.0}, {"date": "2011-02-21", "close": 9.0, "volume": 1625927.0}, {"date": "2011-02-22", "close": 8.95, "volume": 1914778.0}, {"date": "2011-02-23", "close": 9.05, "volume": 2680586.0}, {"date": "2011-02-24", "close": 8.98, "volume": 1756312.0}, {"date": "2011-02-25", "close": 9.05, "volume": 1439970.0}, {"date": "2011-02-28", "close": 9.12, "volume": 1296896.0}, {"date": "2011-03-01", "close": 9.23, "volume": 4079575.0}, {"date": "2011-03-02", "close": 9.06, "volume": 2544209.0}, {"date": "2011-03-03", "close": 9.13, "volume": 1111804.0}, {"date": "2011-03-04", "close": 9.16, "volume": 2552156.0}, {"date": "2011-03-07", "close": 9.09, "volume": 1372256.0}, {"date": "2011-03-08", "close": 9.1, "volume": 1202274.0}, {"date": "2011-03-09", "close": 8.93, "volume": 1286699.0}, {"date": "2011-03-10", "close": 8.81, "volume": 3064803.0}, {"date": "2011-03-11", "close": 8.77, "volume": 2983240.0}, {"date": "2011-03-14", "close": 8.78, "volume": 1143352.0}, {"date": "2011-03-15", "close": 8.6, "volume": 2465860.0}, {"date": "2011-03-16", "close": 8.65, "volume": 2999148.0}, {"date": "2011-03-17", "close": 8.63, "volume": 3404434.0}, {"date": "2011-03-18", "close": 8.6, "volume": 2470960.0}, {"date": "2011-03-21", "close": 8.66, "volume": 1178887.0}, {"date": "2011-03-22", "close": 8.62, "volume": 2066500.0}, {"date": "2011-03-23", "close": 8.58, "volume": 1931321.0}, {"date": "2011-03-24", "close": 8.68, "volume": 2869184.0}, {"date": "2011-03-25", "close": 8.75, "volume": 3150849.0}, {"date": "2011-03-28", "close": 8.78, "volume": 1341370.0}, {"date": "2011-03-29", "close": 8.83, "volume": 2136685.0}, {"date": "2011-03-30", "close": 8.92, "volume": 1691421.0}, {"date": "2011-03-31", "close": 9.07, "volume": 3189223.0}, {"date": "2011-04-01", "close": 9.1, "volume": 2086452.0}, {"date": "2011-04-04", "close": 9.15, "volume": 1416886.0}, {"date": "2011-04-05", "close": 9.15, "volume": 1965936.0}, {"date": "2011-04-06", "close": 9.19, "volume": 4254431.0}, {"date": "2011-04-07", "close": 8.96, "volume": 8123771.0}, {"date": "2011-04-08", "close": 9.0, "volume": 2261769.0}, {"date": "2011-04-11", "close": 8.99, "volume": 1249171.0}, {"date": "2011-04-12", "close": 8.8, "volume": 2085279.0}, {"date": "2011-04-13", "close": 8.87, "volume": 2065264.0}, {"date": "2011-04-14", "close": 8.8, "volume": 1759063.0}, {"date": "2011-04-15", "close": 8.73, "volume": 1136812.0}, {"date": "2011-04-18", "close": 8.86, "volume": 892278.0}, {"date": "2011-04-19", "close": 8.66, "volume": 1859251.0}, {"date": "2011-04-20", "close": 8.88, "volume": 2014141.0}, {"date": "2011-04-21", "close": 9.01, "volume": 1379123.0}, {"date": "2011-04-27", "close": 8.88, "volume": 3353864.0}, {"date": "2011-04-28", "close": 8.89, "volume": 1613820.0}, {"date": "2011-04-29", "close": 8.7, "volume": 3061315.0}, {"date": "2011-05-02", "close": 8.81, "volume": 1730465.0}, {"date": "2011-05-03", "close": 8.76, "volume": 2750932.0}, {"date": "2011-05-04", "close": 8.79, "volume": 1547610.0}, {"date": "2011-05-05", "close": 8.77, "volume": 4750857.0}, {"date": "2011-05-06", "close": 8.63, "volume": 4973280.0}, {"date": "2011-05-09", "close": 8.77, "volume": 2964980.0}, {"date": "2011-05-10", "close": 8.75, "volume": 2013725.0}, {"date": "2011-05-11", "close": 8.81, "volume": 1431702.0}, {"date": "2011-05-12", "close": 8.63, "volume": 2068121.0}, {"date": "2011-05-13", "close": 8.49, "volume": 2481499.0}, {"date": "2011-05-16", "close": 8.28, "volume": 2718525.0}, {"date": "2011-05-17", "close": 8.31, "volume": 2429897.0}, {"date": "2011-05-18", "close": 8.42, "volume": 2380013.0}, {"date": "2011-05-19", "close": 8.6, "volume": 2008645.0}, {"date": "2011-05-20", "close": 8.55, "volume": 906586.0}, {"date": "2011-05-23", "close": 8.35, "volume": 1902063.0}, {"date": "2011-05-24", "close": 8.42, "volume": 1459181.0}, {"date": "2011-05-25", "close": 8.7, "volume": 3594903.0}, {"date": "2011-05-26", "close": 8.8, "volume": 5778119.0}, {"date": "2011-05-27", "close": 8.78, "volume": 2195342.0}, {"date": "2011-05-30", "close": 8.74, "volume": 781809.0}, {"date": "2011-05-31", "close": 8.95, "volume": 1587634.0}, {"date": "2011-06-01", "close": 8.98, "volume": 2677338.0}, {"date": "2011-06-02", "close": 8.78, "volume": 1547341.0}, {"date": "2011-06-03", "close": 8.7, "volume": 1072509.0}, {"date": "2011-06-06", "close": 8.73, "volume": 2093299.0}, {"date": "2011-06-07", "close": 8.72, "volume": 1507642.0}, {"date": "2011-06-08", "close": 8.76, "volume": 3423682.0}, {"date": "2011-06-09", "close": 8.82, "volume": 2273129.0}, {"date": "2011-06-10", "close": 8.85, "volume": 1612705.0}, {"date": "2011-06-14", "close": 8.88, "volume": 1114245.0}, {"date": "2011-06-15", "close": 8.71, "volume": 1705741.0}, {"date": "2011-06-16", "close": 8.62, "volume": 2624634.0}, {"date": "2011-06-17", "close": 8.68, "volume": 2238831.0}, {"date": "2011-06-20", "close": 8.68, "volume": 1480583.0}, {"date": "2011-06-21", "close": 8.65, "volume": 1131732.0}, {"date": "2011-06-22", "close": 8.63, "volume": 1572391.0}, {"date": "2011-06-23", "close": 8.66, "volume": 2653215.0}, {"date": "2011-06-24", "close": 8.79, "volume": 1717499.0}, {"date": "2011-06-27", "close": 8.67, "volume": 1587127.0}, {"date": "2011-06-28", "close": 8.57, "volume": 1947837.0}, {"date": "2011-06-29", "close": 8.71, "volume": 2267047.0}, {"date": "2011-06-30", "close": 8.97, "volume": 2105433.0}, {"date": "2011-07-01", "close": 8.88, "volume": 959300.0}, {"date": "2011-07-04", "close": 8.92, "volume": 2747829.0}, {"date": "2011-07-05", "close": 8.99, "volume": 2120956.0}, {"date": "2011-07-06", "close": 9.13, "volume": 2673438.0}, {"date": "2011-07-07", "close": 9.06, "volume": 1818687.0}, {"date": "2011-07-08", "close": 9.26, "volume": 1309760.0}, {"date": "2011-07-11", "close": 9.06, "volume": 1110531.0}, {"date": "2011-07-12", "close": 8.94, "volume": 2141831.0}, {"date": "2011-07-13", "close": 8.95, "volume": 1543038.0}, {"date": "2011-07-14", "close": 8.91, "volume": 2199277.0}, {"date": "2011-07-15", "close": 8.83, "volume": 1917674.0}, {"date": "2011-07-18", "close": 8.8, "volume": 795329.0}, {"date": "2011-07-19", "close": 8.82, "volume": 1158484.0}, {"date": "2011-07-20", "close": 8.96, "volume": 1627388.0}, {"date": "2011-07-21", "close": 8.96, "volume": 1658591.0}, {"date": "2011-07-22", "close": 9.07, "volume": 2360483.0}, {"date": "2011-07-25", "close": 8.8, "volume": 2174264.0}, {"date": "2011-07-26", "close": 8.96, "volume": 1993395.0}, {"date": "2011-07-27", "close": 9.0, "volume": 2902000.0}, {"date": "2011-07-28", "close": 8.9, "volume": 1776590.0}, {"date": "2011-07-29", "close": 8.86, "volume": 3263951.0}, {"date": "2011-08-01", "close": 8.96, "volume": 1979604.0}, {"date": "2011-08-02", "close": 8.81, "volume": 1528746.0}, {"date": "2011-08-03", "close": 8.64, "volume": 1766552.0}, {"date": "2011-08-04", "close": 8.62, "volume": 2406630.0}, {"date": "2011-08-05", "close": 8.37, "volume": 2766825.0}, {"date": "2011-08-08", "close": 8.0, "volume": 3933175.0}, {"date": "2011-08-09", "close": 7.95, "volume": 4346810.0}, {"date": "2011-08-10", "close": 8.12, "volume": 3781115.0}, {"date": "2011-08-11", "close": 8.2, "volume": 3315826.0}, {"date": "2011-08-12", "close": 8.27, "volume": 1544221.0}, {"date": "2011-08-15", "close": 8.36, "volume": 2729928.0}, {"date": "2011-08-16", "close": 8.34, "volume": 4106999.0}, {"date": "2011-08-17", "close": 8.38, "volume": 2404515.0}, {"date": "2011-08-18", "close": 8.17, "volume": 2796102.0}, {"date": "2011-08-19", "close": 7.91, "volume": 1357637.0}, {"date": "2011-08-22", "close": 7.85, "volume": 2377554.0}, {"date": "2011-08-23", "close": 8.03, "volume": 1844955.0}, {"date": "2011-08-24", "close": 8.02, "volume": 1941874.0}, {"date": "2011-08-25", "close": 8.19, "volume": 1907335.0}, {"date": "2011-08-26", "close": 7.89, "volume": 2680676.0}, {"date": "2011-08-29", "close": 8.18, "volume": 2156988.0}, {"date": "2011-08-30", "close": 8.25, "volume": 2142740.0}, {"date": "2011-08-31", "close": 8.4, "volume": 3139129.0}, {"date": "2011-09-01", "close": 8.42, "volume": 2041790.0}, {"date": "2011-09-02", "close": 8.31, "volume": 2063406.0}, {"date": "2011-09-05", "close": 7.89, "volume": 3301888.0}, {"date": "2011-09-06", "close": 7.72, "volume": 2288319.0}, {"date": "2011-09-07", "close": 7.9, "volume": 3686009.0}, {"date": "2011-09-08", "close": 8.06, "volume": 2857094.0}, {"date": "2011-09-09", "close": 8.07, "volume": 1931947.0}, {"date": "2011-09-12", "close": 7.56, "volume": 1440488.0}, {"date": "2011-09-13", "close": 7.6, "volume": 1731612.0}, {"date": "2011-09-14", "close": 7.36, "volume": 1869817.0}, {"date": "2011-09-15", "close": 7.5, "volume": 2637038.0}, {"date": "2011-09-16", "close": 7.57, "volume": 886168.0}, {"date": "2011-09-19", "close": 7.31, "volume": 1012699.0}, {"date": "2011-09-20", "close": 7.26, "volume": 1092048.0}, {"date": "2011-09-21", "close": 7.57, "volume": 1961037.0}, {"date": "2011-09-22", "close": 7.3, "volume": 1495570.0}, {"date": "2011-09-23", "close": 7.23, "volume": 5203931.0}, {"date": "2011-09-26", "close": 7.06, "volume": 1994408.0}, {"date": "2011-09-27", "close": 7.18, "volume": 2255829.0}, {"date": "2011-09-28", "close": 7.25, "volume": 1443514.0}, {"date": "2011-09-29", "close": 7.1, "volume": 1378743.0}, {"date": "2011-09-30", "close": 7.04, "volume": 1726810.0}, {"date": "2011-10-03", "close": 6.98, "volume": 889111.0}, {"date": "2011-10-04", "close": 6.89, "volume": 1577298.0}, {"date": "2011-10-05", "close": 7.0, "volume": 1787207.0}, {"date": "2011-10-06", "close": 7.24, "volume": 2751108.0}, {"date": "2011-10-07", "close": 7.41, "volume": 2306714.0}, {"date": "2011-10-10", "close": 7.55, "volume": 867086.0}, {"date": "2011-10-11", "close": 7.65, "volume": 1282264.0}, {"date": "2011-10-12", "close": 7.49, "volume": 1218124.0}, {"date": "2011-10-13", "close": 7.65, "volume": 1691689.0}, {"date": "2011-10-14", "close": 7.59, "volume": 1577274.0}, {"date": "2011-10-17", "close": 7.88, "volume": 1228229.0}, {"date": "2011-10-18", "close": 7.75, "volume": 1205431.0}, {"date": "2011-10-19", "close": 7.94, "volume": 1211874.0}, {"date": "2011-10-20", "close": 7.57, "volume": 949899.0}, {"date": "2011-10-21", "close": 7.51, "volume": 640611.0}, {"date": "2011-10-24", "close": 7.73, "volume": 1324807.0}, {"date": "2011-10-25", "close": 7.59, "volume": 1008264.0}, {"date": "2011-10-26", "close": 7.48, "volume": 1460191.0}, {"date": "2011-10-27", "close": 7.79, "volume": 1270678.0}, {"date": "2011-10-28", "close": 7.93, "volume": 2507757.0}, {"date": "2011-10-31", "close": 7.8, "volume": 1394802.0}, {"date": "2011-11-01", "close": 7.72, "volume": 1005353.0}, {"date": "2011-11-02", "close": 7.47, "volume": 1301746.0}, {"date": "2011-11-03", "close": 7.45, "volume": 1570344.0}, {"date": "2011-11-04", "close": 7.64, "volume": 1225835.0}, {"date": "2011-11-07", "close": 7.61, "volume": 635463.0}, {"date": "2011-11-08", "close": 7.5, "volume": 1340802.0}, {"date": "2011-11-09", "close": 7.51, "volume": 1917788.0}, {"date": "2011-11-10", "close": 7.38, "volume": 1648317.0}, {"date": "2011-11-11", "close": 7.44, "volume": 1823847.0}, {"date": "2011-11-14", "close": 7.38, "volume": 2551683.0}, {"date": "2011-11-15", "close": 7.36, "volume": 2828199.0}, {"date": "2011-11-16", "close": 7.2, "volume": 1576583.0}, {"date": "2011-11-17", "close": 7.33, "volume": 2587221.0}, {"date": "2011-11-18", "close": 7.15, "volume": 2644436.0}, {"date": "2011-11-21", "close": 7.04, "volume": 1607653.0}, {"date": "2011-11-22", "close": 7.11, "volume": 2135071.0}, {"date": "2011-11-23", "close": 7.09, "volume": 1867501.0}, {"date": "2011-11-24", "close": 7.16, "volume": 10584118.0}, {"date": "2011-11-25", "close": 7.06, "volume": 1853161.0}, {"date": "2011-11-28", "close": 7.22, "volume": 1609376.0}, {"date": "2011-11-29", "close": 7.21, "volume": 1703679.0}, {"date": "2011-11-30", "close": 7.25, "volume": 2362501.0}, {"date": "2011-12-01", "close": 7.41, "volume": 3125658.0}, {"date": "2011-12-02", "close": 7.69, "volume": 2200413.0}, {"date": "2011-12-05", "close": 7.62, "volume": 1421481.0}, {"date": "2011-12-06", "close": 7.35, "volume": 3578686.0}, {"date": "2011-12-07", "close": 7.33, "volume": 1986211.0}, {"date": "2011-12-08", "close": 7.26, "volume": 1499673.0}, {"date": "2011-12-09", "close": 7.37, "volume": 1751504.0}, {"date": "2011-12-12", "close": 7.47, "volume": 890856.0}, {"date": "2011-12-13", "close": 7.27, "volume": 1957546.0}, {"date": "2011-12-14", "close": 7.38, "volume": 1478943.0}, {"date": "2011-12-15", "close": 7.35, "volume": 2896130.0}, {"date": "2011-12-16", "close": 7.42, "volume": 1823361.0}, {"date": "2011-12-19", "close": 7.21, "volume": 1202509.0}, {"date": "2011-12-20", "close": 7.17, "volume": 1021477.0}, {"date": "2011-12-21", "close": 7.43, "volume": 1164770.0}, {"date": "2011-12-22", "close": 7.29, "volume": 1110872.0}, {"date": "2011-12-23", "close": 7.43, "volume": 643194.0}, {"date": "2011-12-28", "close": 7.2, "volume": 643073.0}, {"date": "2011-12-29", "close": 7.25, "volume": 642780.0}, {"date": "2011-12-30", "close": 7.16, "volume": 308105.0}, {"date": "2012-01-03", "close": 7.28, "volume": 532850.0}, {"date": "2012-01-04", "close": 7.47, "volume": 1083237.0}, {"date": "2012-01-05", "close": 7.45, "volume": 2546136.0}, {"date": "2012-01-06", "close": 7.4, "volume": 1299082.0}, {"date": "2012-01-09", "close": 7.31, "volume": 971364.0}, {"date": "2012-01-10", "close": 7.33, "volume": 1267535.0}, {"date": "2012-01-11", "close": 7.47, "volume": 2265239.0}, {"date": "2012-01-12", "close": 7.59, "volume": 612447.0}, {"date": "2012-01-13", "close": 7.45, "volume": 1159440.0}, {"date": "2012-01-16", "close": 7.37, "volume": 1305027.0}, {"date": "2012-01-17", "close": 7.37, "volume": 2379301.0}, {"date": "2012-01-18", "close": 7.4, "volume": 2735084.0}, {"date": "2012-01-19", "close": 7.37, "volume": 1666400.0}, {"date": "2012-01-20", "close": 7.45, "volume": 1190854.0}, {"date": "2012-01-23", "close": 7.44, "volume": 1087652.0}, {"date": "2012-01-24", "close": 7.45, "volume": 650255.0}, {"date": "2012-01-25", "close": 7.6, "volume": 1298121.0}, {"date": "2012-01-27", "close": 7.57, "volume": 2497744.0}, {"date": "2012-01-30", "close": 7.52, "volume": 1277101.0}, {"date": "2012-01-31", "close": 7.35, "volume": 2080792.0}, {"date": "2012-02-01", "close": 7.15, "volume": 2900737.0}, {"date": "2012-02-02", "close": 7.39, "volume": 5165258.0}, {"date": "2012-02-03", "close": 7.33, "volume": 1588793.0}, {"date": "2012-02-06", "close": 7.4, "volume": 1375073.0}, {"date": "2012-02-07", "close": 7.38, "volume": 1162330.0}, {"date": "2012-02-08", "close": 7.43, "volume": 4637082.0}, {"date": "2012-02-09", "close": 7.3, "volume": 1929107.0}, {"date": "2012-02-10", "close": 7.23, "volume": 1452201.0}, {"date": "2012-02-13", "close": 7.2, "volume": 2085757.0}, {"date": "2012-02-14", "close": 7.18, "volume": 1769436.0}, {"date": "2012-02-15", "close": 7.2, "volume": 2102679.0}, {"date": "2012-02-16", "close": 7.17, "volume": 2298991.0}, {"date": "2012-02-17", "close": 7.29, "volume": 2796537.0}, {"date": "2012-02-20", "close": 7.31, "volume": 2628536.0}, {"date": "2012-02-21", "close": 7.46, "volume": 1951365.0}, {"date": "2012-02-22", "close": 7.5, "volume": 2560577.0}, {"date": "2012-02-23", "close": 7.46, "volume": 1233849.0}, {"date": "2012-02-24", "close": 7.58, "volume": 1510394.0}, {"date": "2012-02-27", "close": 7.41, "volume": 1513154.0}, {"date": "2012-02-28", "close": 7.33, "volume": 2856545.0}, {"date": "2012-02-29", "close": 7.49, "volume": 2940794.0}, {"date": "2012-03-01", "close": 7.56, "volume": 4636982.0}, {"date": "2012-03-02", "close": 7.72, "volume": 3004486.0}, {"date": "2012-03-05", "close": 7.6, "volume": 3533564.0}, {"date": "2012-03-06", "close": 7.58, "volume": 3679761.0}, {"date": "2012-03-07", "close": 7.41, "volume": 2881468.0}, {"date": "2012-03-08", "close": 7.63, "volume": 2892021.0}, {"date": "2012-03-09", "close": 7.61, "volume": 1654409.0}, {"date": "2012-03-12", "close": 7.56, "volume": 1238636.0}, {"date": "2012-03-13", "close": 7.64, "volume": 2243942.0}, {"date": "2012-03-14", "close": 7.58, "volume": 2681002.0}, {"date": "2012-03-15", "close": 7.54, "volume": 2938040.0}, {"date": "2012-03-16", "close": 7.52, "volume": 1335720.0}, {"date": "2012-03-19", "close": 7.46, "volume": 1703298.0}, {"date": "2012-03-20", "close": 7.39, "volume": 1030752.0}, {"date": "2012-03-21", "close": 7.34, "volume": 1070143.0}, {"date": "2012-03-22", "close": 7.32, "volume": 1779509.0}, {"date": "2012-03-23", "close": 7.33, "volume": 1613190.0}, {"date": "2012-03-26", "close": 7.29, "volume": 1681288.0}, {"date": "2012-03-27", "close": 7.38, "volume": 1548829.0}, {"date": "2012-03-28", "close": 7.5, "volume": 1286352.0}, {"date": "2012-03-29", "close": 7.43, "volume": 1161591.0}, {"date": "2012-03-30", "close": 7.47, "volume": 1899948.0}, {"date": "2012-04-02", "close": 7.45, "volume": 2613940.0}, {"date": "2012-04-03", "close": 7.36, "volume": 3574742.0}, {"date": "2012-04-04", "close": 7.31, "volume": 3095880.0}, {"date": "2012-04-05", "close": 7.24, "volume": 2547058.0}, {"date": "2012-04-10", "close": 7.14, "volume": 3100639.0}, {"date": "2012-04-11", "close": 6.96, "volume": 4327375.0}, {"date": "2012-04-12", "close": 6.97, "volume": 4502889.0}, {"date": "2012-04-13", "close": 7.03, "volume": 1353980.0}, {"date": "2012-04-16", "close": 6.97, "volume": 1740860.0}, {"date": "2012-04-17", "close": 7.05, "volume": 2460386.0}, {"date": "2012-04-18", "close": 7.2, "volume": 2135126.0}, {"date": "2012-04-19", "close": 7.22, "volume": 3093752.0}, {"date": "2012-04-20", "close": 7.33, "volume": 2318690.0}, {"date": "2012-04-23", "close": 7.38, "volume": 1764721.0}, {"date": "2012-04-24", "close": 7.35, "volume": 3625392.0}, {"date": "2012-04-26", "close": 7.35, "volume": 3597204.0}, {"date": "2012-04-27", "close": 7.35, "volume": 2047127.0}, {"date": "2012-04-30", "close": 7.45, "volume": 1507101.0}, {"date": "2012-05-01", "close": 7.66, "volume": 2923520.0}, {"date": "2012-05-02", "close": 7.67, "volume": 2401563.0}, {"date": "2012-05-03", "close": 7.61, "volume": 1464945.0}, {"date": "2012-05-04", "close": 7.59, "volume": 1519302.0}, {"date": "2012-05-07", "close": 7.56, "volume": 1790940.0}, {"date": "2012-05-08", "close": 7.68, "volume": 2223377.0}, {"date": "2012-05-09", "close": 7.61, "volume": 3455287.0}, {"date": "2012-05-10", "close": 7.55, "volume": 2362680.0}, {"date": "2012-05-11", "close": 7.49, "volume": 1439629.0}, {"date": "2012-05-14", "close": 7.56, "volume": 1936308.0}, {"date": "2012-05-15", "close": 7.5, "volume": 1318309.0}, {"date": "2012-05-16", "close": 7.33, "volume": 2472169.0}, {"date": "2012-05-17", "close": 7.38, "volume": 2101687.0}, {"date": "2012-05-18", "close": 7.23, "volume": 2022667.0}, {"date": "2012-05-21", "close": 7.26, "volume": 1131305.0}, {"date": "2012-05-22", "close": 7.34, "volume": 1866862.0}, {"date": "2012-05-23", "close": 7.35, "volume": 3415280.0}, {"date": "2012-05-24", "close": 7.33, "volume": 1811747.0}, {"date": "2012-05-25", "close": 7.31, "volume": 714605.0}, {"date": "2012-05-28", "close": 7.36, "volume": 837947.0}, {"date": "2012-05-29", "close": 7.33, "volume": 1050044.0}, {"date": "2012-05-30", "close": 7.36, "volume": 1414797.0}, {"date": "2012-05-31", "close": 7.34, "volume": 1675732.0}, {"date": "2012-06-01", "close": 7.24, "volume": 1768891.0}, {"date": "2012-06-04", "close": 7.02, "volume": 1731367.0}, {"date": "2012-06-05", "close": 7.1, "volume": 1233046.0}, {"date": "2012-06-06", "close": 7.07, "volume": 950972.0}, {"date": "2012-06-07", "close": 6.98, "volume": 2501822.0}, {"date": "2012-06-08", "close": 7.01, "volume": 2944716.0}, {"date": "2012-06-12", "close": 7.1, "volume": 2502125.0}, {"date": "2012-06-13", "close": 7.07, "volume": 1774111.0}, {"date": "2012-06-14", "close": 7.3, "volume": 2087808.0}, {"date": "2012-06-15", "close": 7.11, "volume": 1969738.0}, {"date": "2012-06-18", "close": 7.35, "volume": 2087385.0}, {"date": "2012-06-19", "close": 7.37, "volume": 1727821.0}, {"date": "2012-06-20", "close": 7.29, "volume": 3480795.0}, {"date": "2012-06-21", "close": 7.26, "volume": 3207327.0}, {"date": "2012-06-22", "close": 7.28, "volume": 5063881.0}, {"date": "2012-06-25", "close": 7.28, "volume": 1838650.0}, {"date": "2012-06-26", "close": 7.24, "volume": 2259997.0}, {"date": "2012-06-27", "close": 7.25, "volume": 1489667.0}, {"date": "2012-06-28", "close": 7.25, "volume": 1275874.0}, {"date": "2012-06-29", "close": 7.2, "volume": 4692511.0}, {"date": "2012-07-02", "close": 7.51, "volume": 3424063.0}, {"date": "2012-07-03", "close": 7.46, "volume": 3649082.0}, {"date": "2012-07-04", "close": 7.56, "volume": 2669987.0}, {"date": "2012-07-05", "close": 7.49, "volume": 1503398.0}, {"date": "2012-07-06", "close": 7.47, "volume": 2889822.0}, {"date": "2012-07-09", "close": 7.46, "volume": 2248227.0}, {"date": "2012-07-10", "close": 7.68, "volume": 5302976.0}, {"date": "2012-07-11", "close": 7.56, "volume": 4108738.0}, {"date": "2012-07-12", "close": 7.64, "volume": 2448062.0}, {"date": "2012-07-13", "close": 7.67, "volume": 2097739.0}, {"date": "2012-07-16", "close": 7.66, "volume": 1425237.0}, {"date": "2012-07-17", "close": 7.77, "volume": 1489904.0}, {"date": "2012-07-18", "close": 7.94, "volume": 4481435.0}, {"date": "2012-07-19", "close": 8.07, "volume": 3530138.0}, {"date": "2012-07-20", "close": 8.1, "volume": 1869791.0}, {"date": "2012-07-23", "close": 8.07, "volume": 1382648.0}, {"date": "2012-07-24", "close": 7.92, "volume": 1579922.0}, {"date": "2012-07-25", "close": 7.93, "volume": 1216721.0}, {"date": "2012-07-26", "close": 7.97, "volume": 1710412.0}, {"date": "2012-07-27", "close": 8.12, "volume": 1668447.0}, {"date": "2012-07-30", "close": 8.11, "volume": 1791402.0}, {"date": "2012-07-31", "close": 8.1, "volume": 1818161.0}, {"date": "2012-08-01", "close": 8.11, "volume": 2267773.0}, {"date": "2012-08-02", "close": 8.2, "volume": 3221584.0}, {"date": "2012-08-03", "close": 8.12, "volume": 1521923.0}, {"date": "2012-08-06", "close": 8.17, "volume": 546017.0}, {"date": "2012-08-07", "close": 8.14, "volume": 823882.0}, {"date": "2012-08-08", "close": 8.08, "volume": 2822063.0}, {"date": "2012-08-09", "close": 8.0, "volume": 2302019.0}, {"date": "2012-08-10", "close": 8.01, "volume": 1902724.0}, {"date": "2012-08-13", "close": 8.01, "volume": 1646975.0}, {"date": "2012-08-14", "close": 8.08, "volume": 1948766.0}, {"date": "2012-08-15", "close": 8.08, "volume": 1117018.0}, {"date": "2012-08-16", "close": 8.19, "volume": 1667766.0}, {"date": "2012-08-17", "close": 8.22, "volume": 1037375.0}, {"date": "2012-08-20", "close": 8.18, "volume": 699011.0}, {"date": "2012-08-21", "close": 8.15, "volume": 1602162.0}, {"date": "2012-08-22", "close": 8.21, "volume": 1050726.0}, {"date": "2012-08-23", "close": 8.24, "volume": 2000878.0}, {"date": "2012-08-24", "close": 8.07, "volume": 2804726.0}, {"date": "2012-08-27", "close": 8.11, "volume": 1108311.0}, {"date": "2012-08-28", "close": 8.2, "volume": 1736543.0}, {"date": "2012-08-29", "close": 8.19, "volume": 1568726.0}, {"date": "2012-08-30", "close": 8.4, "volume": 4204182.0}, {"date": "2012-08-31", "close": 8.49, "volume": 2526364.0}, {"date": "2012-09-03", "close": 8.46, "volume": 1698273.0}, {"date": "2012-09-04", "close": 8.29, "volume": 3930694.0}, {"date": "2012-09-05", "close": 8.46, "volume": 2818222.0}, {"date": "2012-09-06", "close": 8.3, "volume": 3693898.0}, {"date": "2012-09-07", "close": 8.44, "volume": 1623323.0}, {"date": "2012-09-10", "close": 7.88, "volume": 5804303.0}, {"date": "2012-09-11", "close": 7.8, "volume": 4292314.0}, {"date": "2012-09-12", "close": 7.82, "volume": 3982336.0}, {"date": "2012-09-13", "close": 7.67, "volume": 6464595.0}, {"date": "2012-09-14", "close": 7.78, "volume": 4972055.0}, {"date": "2012-09-17", "close": 7.85, "volume": 2387812.0}, {"date": "2012-09-18", "close": 7.81, "volume": 1340643.0}, {"date": "2012-09-19", "close": 7.8, "volume": 2303359.0}, {"date": "2012-09-20", "close": 7.81, "volume": 3015257.0}, {"date": "2012-09-21", "close": 7.87, "volume": 2454615.0}, {"date": "2012-09-24", "close": 7.82, "volume": 958393.0}, {"date": "2012-09-25", "close": 7.76, "volume": 843856.0}, {"date": "2012-09-26", "close": 7.7, "volume": 2209291.0}, {"date": "2012-09-27", "close": 7.79, "volume": 1936500.0}, {"date": "2012-09-28", "close": 7.85, "volume": 2023640.0}, {"date": "2012-10-01", "close": 7.79, "volume": 916896.0}, {"date": "2012-10-02", "close": 7.85, "volume": 1543154.0}, {"date": "2012-10-03", "close": 7.91, "volume": 1132133.0}, {"date": "2012-10-04", "close": 8.01, "volume": 1869106.0}, {"date": "2012-10-05", "close": 8.03, "volume": 1370962.0}, {"date": "2012-10-08", "close": 7.9, "volume": 1452326.0}, {"date": "2012-10-09", "close": 8.02, "volume": 784855.0}, {"date": "2012-10-10", "close": 8.05, "volume": 1079968.0}, {"date": "2012-10-11", "close": 8.15, "volume": 2338750.0}, {"date": "2012-10-12", "close": 8.24, "volume": 1827277.0}, {"date": "2012-10-15", "close": 8.19, "volume": 1306477.0}, {"date": "2012-10-16", "close": 8.53, "volume": 4814731.0}, {"date": "2012-10-17", "close": 8.74, "volume": 4007980.0}, {"date": "2012-10-18", "close": 8.75, "volume": 2963579.0}, {"date": "2012-10-19", "close": 8.76, "volume": 1843862.0}, {"date": "2012-10-22", "close": 8.7, "volume": 2100803.0}, {"date": "2012-10-23", "close": 8.72, "volume": 1914643.0}, {"date": "2012-10-24", "close": 8.69, "volume": 3000381.0}, {"date": "2012-10-25", "close": 8.65, "volume": 1096779.0}, {"date": "2012-10-26", "close": 8.53, "volume": 1600473.0}, {"date": "2012-10-29", "close": 8.54, "volume": 1067929.0}, {"date": "2012-10-30", "close": 8.61, "volume": 1988394.0}, {"date": "2012-10-31", "close": 8.67, "volume": 1810183.0}, {"date": "2012-11-01", "close": 8.6, "volume": 2129060.0}, {"date": "2012-11-02", "close": 8.48, "volume": 1353440.0}, {"date": "2012-11-05", "close": 8.54, "volume": 1098716.0}, {"date": "2012-11-06", "close": 8.54, "volume": 565876.0}, {"date": "2012-11-07", "close": 8.55, "volume": 1587444.0}, {"date": "2012-11-08", "close": 8.54, "volume": 1691468.0}, {"date": "2012-11-09", "close": 8.51, "volume": 1176124.0}, {"date": "2012-11-12", "close": 8.45, "volume": 1869502.0}, {"date": "2012-11-13", "close": 8.27, "volume": 1549710.0}, {"date": "2012-11-14", "close": 8.26, "volume": 1585373.0}, {"date": "2012-11-15", "close": 8.25, "volume": 2319181.0}, {"date": "2012-11-16", "close": 8.39, "volume": 3956344.0}, {"date": "2012-11-19", "close": 8.37, "volume": 2072240.0}, {"date": "2012-11-20", "close": 8.38, "volume": 945025.0}, {"date": "2012-11-21", "close": 8.35, "volume": 1798380.0}, {"date": "2012-11-22", "close": 8.5, "volume": 1721374.0}, {"date": "2012-11-23", "close": 8.52, "volume": 961666.0}, {"date": "2012-11-26", "close": 8.52, "volume": 538043.0}, {"date": "2012-11-27", "close": 8.52, "volume": 1826134.0}, {"date": "2012-11-28", "close": 8.44, "volume": 1375336.0}, {"date": "2012-11-29", "close": 8.4, "volume": 1180975.0}, {"date": "2012-11-30", "close": 8.6, "volume": 2467586.0}, {"date": "2012-12-03", "close": 8.7, "volume": 2113070.0}, {"date": "2012-12-04", "close": 8.75, "volume": 1081483.0}, {"date": "2012-12-05", "close": 8.83, "volume": 1386442.0}, {"date": "2012-12-06", "close": 8.75, "volume": 1528790.0}, {"date": "2012-12-07", "close": 8.9, "volume": 2367911.0}, {"date": "2012-12-10", "close": 8.84, "volume": 1274091.0}, {"date": "2012-12-11", "close": 9.03, "volume": 2924552.0}, {"date": "2012-12-12", "close": 8.95, "volume": 2536537.0}, {"date": "2012-12-13", "close": 8.98, "volume": 1440501.0}, {"date": "2012-12-14", "close": 8.98, "volume": 1012427.0}, {"date": "2012-12-17", "close": 8.96, "volume": 639110.0}, {"date": "2012-12-18", "close": 9.07, "volume": 1694826.0}, {"date": "2012-12-19", "close": 9.12, "volume": 779413.0}, {"date": "2012-12-20", "close": 9.23, "volume": 2177411.0}, {"date": "2012-12-21", "close": 9.08, "volume": 2141406.0}, {"date": "2012-12-24", "close": 9.1, "volume": 278357.0}, {"date": "2012-12-27", "close": 9.2, "volume": 530361.0}, {"date": "2012-12-28", "close": 9.29, "volume": 573446.0}, {"date": "2012-12-31", "close": 9.28, "volume": 582176.0}, {"date": "2013-01-02", "close": 9.44, "volume": 681066.0}, {"date": "2013-01-03", "close": 9.49, "volume": 903943.0}, {"date": "2013-01-04", "close": 9.53, "volume": 882312.0}, {"date": "2013-01-07", "close": 9.43, "volume": 2055495.0}, {"date": "2013-01-08", "close": 9.53, "volume": 2889982.0}, {"date": "2013-01-09", "close": 9.64, "volume": 1169503.0}, {"date": "2013-01-10", "close": 9.74, "volume": 1174764.0}, {"date": "2013-01-11", "close": 9.74, "volume": 1088338.0}, {"date": "2013-01-14", "close": 9.75, "volume": 1076226.0}, {"date": "2013-01-15", "close": 9.77, "volume": 1254560.0}, {"date": "2013-01-16", "close": 9.77, "volume": 1712489.0}, {"date": "2013-01-17", "close": 9.75, "volume": 2647552.0}, {"date": "2013-01-18", "close": 9.87, "volume": 940345.0}, {"date": "2013-01-21", "close": 9.97, "volume": 1932359.0}, {"date": "2013-01-22", "close": 10.04, "volume": 1668332.0}, {"date": "2013-01-23", "close": 9.92, "volume": 3116416.0}, {"date": "2013-01-24", "close": 10.08, "volume": 1790317.0}, {"date": "2013-01-25", "close": 10.19, "volume": 2492794.0}, {"date": "2013-01-29", "close": 10.25, "volume": 1893135.0}, {"date": "2013-01-30", "close": 10.23, "volume": 1919181.0}, {"date": "2013-01-31", "close": 10.36, "volume": 1769227.0}, {"date": "2013-02-01", "close": 10.55, "volume": 1539218.0}, {"date": "2013-02-04", "close": 10.44, "volume": 2601085.0}, {"date": "2013-02-05", "close": 10.21, "volume": 2368449.0}, {"date": "2013-02-06", "close": 10.26, "volume": 1959089.0}, {"date": "2013-02-07", "close": 10.2, "volume": 1577094.0}, {"date": "2013-02-08", "close": 10.34, "volume": 2643875.0}, {"date": "2013-02-11", "close": 10.3, "volume": 920165.0}, {"date": "2013-02-12", "close": 10.31, "volume": 881468.0}, {"date": "2013-02-13", "close": 10.4, "volume": 1409301.0}, {"date": "2013-02-14", "close": 10.5, "volume": 1535785.0}, {"date": "2013-02-15", "close": 10.69, "volume": 3414614.0}, {"date": "2013-02-18", "close": 10.42, "volume": 4484599.0}, {"date": "2013-02-19", "close": 10.2, "volume": 4745393.0}, {"date": "2013-02-20", "close": 10.58, "volume": 3024827.0}, {"date": "2013-02-21", "close": 10.43, "volume": 3488028.0}, {"date": "2013-02-22", "close": 10.5, "volume": 2573053.0}, {"date": "2013-02-25", "close": 10.8, "volume": 3138451.0}, {"date": "2013-02-26", "close": 10.65, "volume": 1328626.0}, {"date": "2013-02-27", "close": 10.64, "volume": 1077684.0}, {"date": "2013-02-28", "close": 10.65, "volume": 2696457.0}, {"date": "2013-03-01", "close": 10.58, "volume": 1548910.0}, {"date": "2013-03-04", "close": 10.16, "volume": 2765409.0}, {"date": "2013-03-05", "close": 10.42, "volume": 1613107.0}, {"date": "2013-03-06", "close": 10.46, "volume": 1465365.0}, {"date": "2013-03-07", "close": 10.44, "volume": 1534640.0}, {"date": "2013-03-08", "close": 10.32, "volume": 1509401.0}, {"date": "2013-03-11", "close": 10.38, "volume": 974453.0}, {"date": "2013-03-12", "close": 10.29, "volume": 960724.0}, {"date": "2013-03-13", "close": 10.2, "volume": 1991241.0}, {"date": "2013-03-14", "close": 10.02, "volume": 1914582.0}, {"date": "2013-03-15", "close": 10.28, "volume": 1690323.0}, {"date": "2013-03-18", "close": 10.07, "volume": 1561126.0}, {"date": "2013-03-19", "close": 9.91, "volume": 1473659.0}, {"date": "2013-03-20", "close": 9.87, "volume": 1350193.0}, {"date": "2013-03-21", "close": 9.72, "volume": 3980786.0}, {"date": "2013-03-22", "close": 9.75, "volume": 2784417.0}, {"date": "2013-03-25", "close": 9.92, "volume": 1693825.0}, {"date": "2013-03-26", "close": 9.73, "volume": 2220328.0}, {"date": "2013-03-27", "close": 10.15, "volume": 2095327.0}, {"date": "2013-03-28", "close": 10.2, "volume": 2585973.0}, {"date": "2013-04-02", "close": 10.23, "volume": 1113664.0}, {"date": "2013-04-03", "close": 10.14, "volume": 1481838.0}, {"date": "2013-04-04", "close": 10.1, "volume": 1066489.0}, {"date": "2013-04-05", "close": 10.3, "volume": 1526203.0}, {"date": "2013-04-08", "close": 10.36, "volume": 1454537.0}, {"date": "2013-04-09", "close": 10.56, "volume": 2239228.0}, {"date": "2013-04-10", "close": 10.48, "volume": 1987641.0}, {"date": "2013-04-11", "close": 10.56, "volume": 1031103.0}, {"date": "2013-04-12", "close": 10.71, "volume": 1630360.0}, {"date": "2013-04-15", "close": 10.46, "volume": 1650162.0}, {"date": "2013-04-16", "close": 10.45, "volume": 2241248.0}, {"date": "2013-04-17", "close": 10.52, "volume": 2933361.0}, {"date": "2013-04-18", "close": 10.36, "volume": 1856977.0}, {"date": "2013-04-19", "close": 10.23, "volume": 1662140.0}, {"date": "2013-04-22", "close": 10.32, "volume": 2593139.0}, {"date": "2013-04-23", "close": 10.39, "volume": 1788343.0}, {"date": "2013-04-24", "close": 10.69, "volume": 2406393.0}, {"date": "2013-04-26", "close": 10.51, "volume": 2839800.0}, {"date": "2013-04-29", "close": 10.59, "volume": 841813.0}, {"date": "2013-04-30", "close": 10.78, "volume": 1588157.0}, {"date": "2013-05-01", "close": 10.52, "volume": 1449408.0}, {"date": "2013-05-02", "close": 10.5, "volume": 1050167.0}, {"date": "2013-05-03", "close": 10.46, "volume": 951911.0}, {"date": "2013-05-06", "close": 10.52, "volume": 1097528.0}, {"date": "2013-05-07", "close": 10.65, "volume": 1475229.0}, {"date": "2013-05-08", "close": 10.79, "volume": 1536469.0}, {"date": "2013-05-09", "close": 10.87, "volume": 1162495.0}, {"date": "2013-05-10", "close": 11.11, "volume": 1951083.0}, {"date": "2013-05-13", "close": 11.13, "volume": 916500.0}, {"date": "2013-05-14", "close": 11.25, "volume": 851586.0}, {"date": "2013-05-15", "close": 11.0, "volume": 2649860.0}, {"date": "2013-05-16", "close": 10.81, "volume": 1332626.0}, {"date": "2013-05-17", "close": 10.47, "volume": 2489443.0}, {"date": "2013-05-20", "close": 10.6, "volume": 1456536.0}, {"date": "2013-05-21", "close": 10.08, "volume": 2299318.0}, {"date": "2013-05-22", "close": 10.3, "volume": 3658813.0}, {"date": "2013-05-23", "close": 9.99, "volume": 2713151.0}, {"date": "2013-05-24", "close": 9.88, "volume": 1633630.0}, {"date": "2013-05-27", "close": 10.05, "volume": 1810954.0}, {"date": "2013-05-28", "close": 10.11, "volume": 2331215.0}, {"date": "2013-05-29", "close": 10.17, "volume": 1943583.0}, {"date": "2013-05-30", "close": 9.93, "volume": 1525001.0}, {"date": "2013-05-31", "close": 10.02, "volume": 2222629.0}, {"date": "2013-06-03", "close": 9.75, "volume": 1470882.0}, {"date": "2013-06-04", "close": 9.79, "volume": 1109684.0}, {"date": "2013-06-05", "close": 9.55, "volume": 3345620.0}, {"date": "2013-06-06", "close": 9.43, "volume": 1583751.0}, {"date": "2013-06-07", "close": 9.31, "volume": 1453362.0}, {"date": "2013-06-11", "close": 9.39, "volume": 2630175.0}, {"date": "2013-06-12", "close": 9.03, "volume": 4445263.0}, {"date": "2013-06-13", "close": 9.05, "volume": 3500344.0}, {"date": "2013-06-14", "close": 9.35, "volume": 1826383.0}, {"date": "2013-06-17", "close": 8.65, "volume": 10495939.0}, {"date": "2013-06-18", "close": 8.45, "volume": 9509783.0}, {"date": "2013-06-19", "close": 8.62, "volume": 5393017.0}, {"date": "2013-06-20", "close": 8.38, "volume": 3729817.0}, {"date": "2013-06-21", "close": 8.4, "volume": 3166959.0}, {"date": "2013-06-24", "close": 8.4, "volume": 2481500.0}, {"date": "2013-06-25", "close": 8.17, "volume": 3346109.0}, {"date": "2013-06-26", "close": 8.4, "volume": 2493168.0}, {"date": "2013-06-27", "close": 8.42, "volume": 3347492.0}, {"date": "2013-06-28", "close": 8.35, "volume": 3511327.0}, {"date": "2013-07-01", "close": 8.15, "volume": 1946817.0}, {"date": "2013-07-02", "close": 8.58, "volume": 2159277.0}, {"date": "2013-07-03", "close": 8.47, "volume": 2510400.0}, {"date": "2013-07-04", "close": 8.71, "volume": 2530007.0}, {"date": "2013-07-05", "close": 8.54, "volume": 2174024.0}, {"date": "2013-07-08", "close": 8.55, "volume": 1792057.0}, {"date": "2013-07-09", "close": 8.83, "volume": 1820253.0}, {"date": "2013-07-10", "close": 8.86, "volume": 1666110.0}, {"date": "2013-07-11", "close": 9.06, "volume": 2069298.0}, {"date": "2013-07-12", "close": 8.97, "volume": 1216705.0}, {"date": "2013-07-15", "close": 9.16, "volume": 1126751.0}, {"date": "2013-07-16", "close": 8.94, "volume": 1781620.0}, {"date": "2013-07-17", "close": 8.99, "volume": 3422483.0}, {"date": "2013-07-18", "close": 8.96, "volume": 4172127.0}, {"date": "2013-07-19", "close": 8.65, "volume": 3131001.0}, {"date": "2013-07-22", "close": 8.79, "volume": 1095532.0}, {"date": "2013-07-23", "close": 8.86, "volume": 2025117.0}, {"date": "2013-07-24", "close": 9.02, "volume": 3595993.0}, {"date": "2013-07-25", "close": 8.96, "volume": 1473337.0}, {"date": "2013-07-26", "close": 8.77, "volume": 2074163.0}, {"date": "2013-07-29", "close": 8.96, "volume": 1156897.0}, {"date": "2013-07-30", "close": 8.82, "volume": 3710349.0}, {"date": "2013-07-31", "close": 8.77, "volume": 2081931.0}, {"date": "2013-08-01", "close": 8.99, "volume": 2128606.0}, {"date": "2013-08-02", "close": 9.02, "volume": 1198830.0}, {"date": "2013-08-05", "close": 9.04, "volume": 579063.0}, {"date": "2013-08-06", "close": 8.98, "volume": 1719588.0}, {"date": "2013-08-07", "close": 8.84, "volume": 3280752.0}, {"date": "2013-08-08", "close": 8.98, "volume": 1642173.0}, {"date": "2013-08-09", "close": 8.85, "volume": 1522957.0}, {"date": "2013-08-12", "close": 9.07, "volume": 1302269.0}, {"date": "2013-08-13", "close": 9.16, "volume": 1783359.0}, {"date": "2013-08-14", "close": 9.17, "volume": 1627768.0}, {"date": "2013-08-15", "close": 9.06, "volume": 1409356.0}, {"date": "2013-08-16", "close": 9.06, "volume": 925916.0}, {"date": "2013-08-19", "close": 9.25, "volume": 1188739.0}, {"date": "2013-08-20", "close": 9.04, "volume": 1744235.0}, {"date": "2013-08-21", "close": 9.13, "volume": 1016947.0}, {"date": "2013-08-22", "close": 9.02, "volume": 1320291.0}, {"date": "2013-08-23", "close": 9.13, "volume": 1690947.0}, {"date": "2013-08-26", "close": 9.42, "volume": 2325508.0}, {"date": "2013-08-27", "close": 9.66, "volume": 2839650.0}, {"date": "2013-08-28", "close": 9.51, "volume": 2280390.0}, {"date": "2013-08-29", "close": 9.37, "volume": 1769933.0}, {"date": "2013-08-30", "close": 9.58, "volume": 2346614.0}, {"date": "2013-09-02", "close": 9.79, "volume": 1688094.0}, {"date": "2013-09-03", "close": 9.8, "volume": 1091269.0}, {"date": "2013-09-04", "close": 9.89, "volume": 5477379.0}, {"date": "2013-09-05", "close": 9.87, "volume": 4088223.0}, {"date": "2013-09-06", "close": 9.8, "volume": 2304605.0}, {"date": "2013-09-09", "close": 9.8, "volume": 1611567.0}, {"date": "2013-09-10", "close": 9.68, "volume": 1674190.0}, {"date": "2013-09-11", "close": 9.85, "volume": 1863293.0}, {"date": "2013-09-12", "close": 9.87, "volume": 1474933.0}, {"date": "2013-09-13", "close": 9.9, "volume": 2326909.0}, {"date": "2013-09-16", "close": 9.89, "volume": 754897.0}, {"date": "2013-09-17", "close": 9.86, "volume": 1420538.0}, {"date": "2013-09-18", "close": 9.93, "volume": 1508460.0}, {"date": "2013-09-19", "close": 10.13, "volume": 2069703.0}, {"date": "2013-09-20", "close": 10.1, "volume": 1523570.0}, {"date": "2013-09-23", "close": 9.97, "volume": 1539644.0}, {"date": "2013-09-24", "close": 10.04, "volume": 1185566.0}, {"date": "2013-09-25", "close": 10.21, "volume": 2115460.0}, {"date": "2013-09-26", "close": 10.17, "volume": 1210807.0}, {"date": "2013-09-27", "close": 10.38, "volume": 1512892.0}, {"date": "2013-09-30", "close": 10.16, "volume": 1152300.0}, {"date": "2013-10-01", "close": 10.22, "volume": 1147735.0}, {"date": "2013-10-02", "close": 10.41, "volume": 2499475.0}, {"date": "2013-10-03", "close": 10.61, "volume": 2058923.0}, {"date": "2013-10-04", "close": 10.56, "volume": 1809926.0}, {"date": "2013-10-07", "close": 10.28, "volume": 1543448.0}, {"date": "2013-10-08", "close": 10.09, "volume": 2203351.0}, {"date": "2013-10-09", "close": 10.07, "volume": 2371693.0}, {"date": "2013-10-10", "close": 10.18, "volume": 1945242.0}, {"date": "2013-10-11", "close": 10.47, "volume": 1990455.0}, {"date": "2013-10-14", "close": 10.52, "volume": 1547315.0}, {"date": "2013-10-15", "close": 10.69, "volume": 1294810.0}, {"date": "2013-10-16", "close": 10.67, "volume": 1282704.0}, {"date": "2013-10-17", "close": 10.73, "volume": 1886086.0}, {"date": "2013-10-18", "close": 10.73, "volume": 2450378.0}, {"date": "2013-10-21", "close": 10.8, "volume": 1287885.0}, {"date": "2013-10-22", "close": 11.19, "volume": 3284178.0}, {"date": "2013-10-23", "close": 11.47, "volume": 2909356.0}, {"date": "2013-10-24", "close": 11.16, "volume": 3104247.0}, {"date": "2013-10-25", "close": 11.31, "volume": 1932152.0}, {"date": "2013-10-28", "close": 11.25, "volume": 2928139.0}, {"date": "2013-10-29", "close": 11.16, "volume": 1539579.0}, {"date": "2013-10-30", "close": 11.24, "volume": 1478578.0}, {"date": "2013-10-31", "close": 11.4, "volume": 1457965.0}, {"date": "2013-11-01", "close": 11.21, "volume": 1575883.0}, {"date": "2013-11-04", "close": 11.06, "volume": 1392177.0}, {"date": "2013-11-05", "close": 11.2, "volume": 1022990.0}, {"date": "2013-11-06", "close": 11.0, "volume": 2079434.0}, {"date": "2013-11-07", "close": 11.07, "volume": 1575658.0}, {"date": "2013-11-08", "close": 10.9, "volume": 1717330.0}, {"date": "2013-11-11", "close": 11.0, "volume": 1525769.0}, {"date": "2013-11-12", "close": 11.1, "volume": 1738008.0}, {"date": "2013-11-13", "close": 10.86, "volume": 1213626.0}, {"date": "2013-11-14", "close": 11.01, "volume": 2274356.0}, {"date": "2013-11-15", "close": 11.13, "volume": 2340800.0}, {"date": "2013-11-18", "close": 11.16, "volume": 854717.0}, {"date": "2013-11-19", "close": 11.05, "volume": 1117339.0}, {"date": "2013-11-20", "close": 10.8, "volume": 2206079.0}, {"date": "2013-11-21", "close": 10.57, "volume": 1955867.0}, {"date": "2013-11-22", "close": 10.93, "volume": 2508658.0}, {"date": "2013-11-25", "close": 11.08, "volume": 1991447.0}, {"date": "2013-11-26", "close": 11.14, "volume": 1721537.0}, {"date": "2013-11-27", "close": 10.98, "volume": 2028076.0}, {"date": "2013-11-28", "close": 11.02, "volume": 1880273.0}, {"date": "2013-11-29", "close": 11.05, "volume": 1921135.0}, {"date": "2013-12-02", "close": 11.0, "volume": 1385298.0}, {"date": "2013-12-03", "close": 10.98, "volume": 1600930.0}, {"date": "2013-12-04", "close": 11.01, "volume": 1838443.0}, {"date": "2013-12-05", "close": 10.77, "volume": 2156285.0}, {"date": "2013-12-06", "close": 10.8, "volume": 1953994.0}, {"date": "2013-12-09", "close": 10.66, "volume": 1208413.0}, {"date": "2013-12-10", "close": 10.74, "volume": 2111088.0}, {"date": "2013-12-11", "close": 10.74, "volume": 1565571.0}, {"date": "2013-12-12", "close": 10.47, "volume": 5396538.0}, {"date": "2013-12-13", "close": 10.52, "volume": 1986734.0}, {"date": "2013-12-16", "close": 10.5, "volume": 910398.0}, {"date": "2013-12-17", "close": 10.36, "volume": 1584038.0}, {"date": "2013-12-18", "close": 10.37, "volume": 1267426.0}, {"date": "2013-12-19", "close": 10.78, "volume": 2535750.0}, {"date": "2013-12-20", "close": 10.98, "volume": 3084587.0}, {"date": "2013-12-23", "close": 10.95, "volume": 1213976.0}, {"date": "2013-12-24", "close": 11.08, "volume": 1546814.0}, {"date": "2013-12-27", "close": 11.02, "volume": 762629.0}, {"date": "2013-12-30", "close": 11.15, "volume": 557378.0}, {"date": "2013-12-31", "close": 11.14, "volume": 579724.0}, {"date": "2014-01-02", "close": 11.18, "volume": 426548.0}, {"date": "2014-01-03", "close": 11.18, "volume": 570627.0}, {"date": "2014-01-06", "close": 11.13, "volume": 522426.0}, {"date": "2014-01-07", "close": 11.13, "volume": 1107144.0}, {"date": "2014-01-08", "close": 11.08, "volume": 872618.0}, {"date": "2014-01-09", "close": 11.14, "volume": 794253.0}, {"date": "2014-01-10", "close": 11.06, "volume": 908929.0}, {"date": "2014-01-13", "close": 11.11, "volume": 1143134.0}, {"date": "2014-01-14", "close": 10.83, "volume": 1291485.0}, {"date": "2014-01-15", "close": 11.02, "volume": 1180245.0}, {"date": "2014-01-16", "close": 11.21, "volume": 1666779.0}, {"date": "2014-01-17", "close": 11.12, "volume": 978552.0}, {"date": "2014-01-20", "close": 11.1, "volume": 700418.0}, {"date": "2014-01-21", "close": 11.12, "volume": 676379.0}, {"date": "2014-01-22", "close": 11.0, "volume": 1037316.0}, {"date": "2014-01-23", "close": 11.03, "volume": 1122321.0}, {"date": "2014-01-24", "close": 10.91, "volume": 877328.0}, {"date": "2014-01-28", "close": 10.7, "volume": 1493251.0}, {"date": "2014-01-29", "close": 10.75, "volume": 1109344.0}, {"date": "2014-01-30", "close": 10.6, "volume": 1407032.0}, {"date": "2014-01-31", "close": 10.53, "volume": 1606908.0}, {"date": "2014-02-03", "close": 10.51, "volume": 1059123.0}, {"date": "2014-02-04", "close": 10.21, "volume": 2292830.0}, {"date": "2014-02-05", "close": 10.4, "volume": 1908503.0}, {"date": "2014-02-06", "close": 10.51, "volume": 1353091.0}, {"date": "2014-02-07", "close": 10.46, "volume": 1048999.0}, {"date": "2014-02-10", "close": 10.75, "volume": 1344396.0}, {"date": "2014-02-11", "close": 10.7, "volume": 1169507.0}, {"date": "2014-02-12", "close": 11.2, "volume": 2783318.0}, {"date": "2014-02-13", "close": 11.33, "volume": 2115195.0}, {"date": "2014-02-14", "close": 11.33, "volume": 1437390.0}, {"date": "2014-02-17", "close": 11.4, "volume": 1341246.0}, {"date": "2014-02-18", "close": 11.41, "volume": 931652.0}, {"date": "2014-02-19", "close": 11.64, "volume": 2137950.0}, {"date": "2014-02-20", "close": 11.5, "volume": 2688922.0}, {"date": "2014-02-21", "close": 11.54, "volume": 1682840.0}, {"date": "2014-02-24", "close": 11.66, "volume": 1567652.0}, {"date": "2014-02-25", "close": 11.57, "volume": 1721149.0}, {"date": "2014-02-26", "close": 11.14, "volume": 3417115.0}, {"date": "2014-02-27", "close": 11.34, "volume": 3569647.0}, {"date": "2014-02-28", "close": 11.28, "volume": 2825370.0}, {"date": "2014-03-03", "close": 11.08, "volume": 1794628.0}, {"date": "2014-03-04", "close": 10.96, "volume": 2119848.0}, {"date": "2014-03-05", "close": 11.14, "volume": 2768369.0}, {"date": "2014-03-06", "close": 11.22, "volume": 2095341.0}, {"date": "2014-03-07", "close": 11.51, "volume": 2066736.0}, {"date": "2014-03-10", "close": 11.66, "volume": 2772056.0}, {"date": "2014-03-11", "close": 11.61, "volume": 2427146.0}, {"date": "2014-03-12", "close": 11.31, "volume": 3980584.0}, {"date": "2014-03-13", "close": 11.5, "volume": 1993974.0}, {"date": "2014-03-14", "close": 11.32, "volume": 1638451.0}, {"date": "2014-03-17", "close": 11.42, "volume": 1927608.0}, {"date": "2014-03-18", "close": 11.77, "volume": 3391314.0}, {"date": "2014-03-19", "close": 11.82, "volume": 3183821.0}, {"date": "2014-03-20", "close": 11.66, "volume": 3049716.0}, {"date": "2014-03-21", "close": 11.76, "volume": 1654531.0}, {"date": "2014-03-24", "close": 11.81, "volume": 1133849.0}, {"date": "2014-03-25", "close": 11.83, "volume": 2838840.0}, {"date": "2014-03-26", "close": 11.96, "volume": 2199350.0}, {"date": "2014-03-27", "close": 11.74, "volume": 2374826.0}, {"date": "2014-03-28", "close": 11.87, "volume": 1910885.0}, {"date": "2014-03-31", "close": 11.85, "volume": 1243420.0}, {"date": "2014-04-01", "close": 11.95, "volume": 1345912.0}, {"date": "2014-04-02", "close": 12.19, "volume": 2270971.0}, {"date": "2014-04-03", "close": 12.37, "volume": 3984307.0}, {"date": "2014-04-04", "close": 12.51, "volume": 4423476.0}, {"date": "2014-04-07", "close": 12.42, "volume": 1036524.0}, {"date": "2014-04-08", "close": 12.34, "volume": 1301467.0}, {"date": "2014-04-09", "close": 12.59, "volume": 3695337.0}, {"date": "2014-04-10", "close": 12.63, "volume": 2473921.0}, {"date": "2014-04-11", "close": 12.65, "volume": 2077309.0}, {"date": "2014-04-14", "close": 12.53, "volume": 2539619.0}, {"date": "2014-04-15", "close": 12.65, "volume": 1686120.0}, {"date": "2014-04-16", "close": 12.77, "volume": 1782911.0}, {"date": "2014-04-17", "close": 12.92, "volume": 2037498.0}, {"date": "2014-04-22", "close": 12.97, "volume": 1936392.0}, {"date": "2014-04-23", "close": 13.06, "volume": 2542438.0}, {"date": "2014-04-24", "close": 13.01, "volume": 2476338.0}, {"date": "2014-04-28", "close": 12.86, "volume": 1593035.0}, {"date": "2014-04-29", "close": 12.84, "volume": 1294503.0}, {"date": "2014-04-30", "close": 12.95, "volume": 1960796.0}, {"date": "2014-05-01", "close": 12.58, "volume": 2360902.0}, {"date": "2014-05-02", "close": 12.78, "volume": 1894031.0}, {"date": "2014-05-05", "close": 12.92, "volume": 1477575.0}, {"date": "2014-05-06", "close": 13.14, "volume": 948977.0}, {"date": "2014-05-07", "close": 13.09, "volume": 1142042.0}, {"date": "2014-05-08", "close": 13.31, "volume": 1555828.0}, {"date": "2014-05-09", "close": 13.13, "volume": 1501219.0}, {"date": "2014-05-12", "close": 13.28, "volume": 1656934.0}, {"date": "2014-05-13", "close": 13.5, "volume": 2600366.0}, {"date": "2014-05-14", "close": 13.51, "volume": 2418809.0}, {"date": "2014-05-15", "close": 13.69, "volume": 3109817.0}, {"date": "2014-05-16", "close": 13.7, "volume": 2246378.0}, {"date": "2014-05-19", "close": 13.38, "volume": 1827034.0}, {"date": "2014-05-20", "close": 13.37, "volume": 1756631.0}, {"date": "2014-05-21", "close": 13.32, "volume": 2406686.0}, {"date": "2014-05-22", "close": 13.34, "volume": 1691580.0}, {"date": "2014-05-23", "close": 13.11, "volume": 1996091.0}, {"date": "2014-05-26", "close": 13.15, "volume": 1461877.0}, {"date": "2014-05-27", "close": 13.13, "volume": 906949.0}, {"date": "2014-05-28", "close": 13.33, "volume": 2062834.0}, {"date": "2014-05-29", "close": 13.45, "volume": 2126139.0}, {"date": "2014-05-30", "close": 13.41, "volume": 2543517.0}, {"date": "2014-06-02", "close": 13.43, "volume": 1089177.0}, {"date": "2014-06-03", "close": 13.29, "volume": 1336413.0}, {"date": "2014-06-04", "close": 13.13, "volume": 1834782.0}, {"date": "2014-06-05", "close": 13.34, "volume": 1937053.0}, {"date": "2014-06-06", "close": 13.5, "volume": 1537178.0}, {"date": "2014-06-10", "close": 13.5, "volume": 1065726.0}, {"date": "2014-06-11", "close": 13.45, "volume": 762322.0}, {"date": "2014-06-12", "close": 13.35, "volume": 1181011.0}, {"date": "2014-06-13", "close": 13.23, "volume": 1760482.0}, {"date": "2014-06-16", "close": 13.22, "volume": 1320601.0}, {"date": "2014-06-17", "close": 13.15, "volume": 1613147.0}, {"date": "2014-06-18", "close": 13.28, "volume": 1367382.0}, {"date": "2014-06-19", "close": 13.63, "volume": 2525123.0}, {"date": "2014-06-20", "close": 13.53, "volume": 1771697.0}, {"date": "2014-06-23", "close": 13.56, "volume": 2237408.0}, {"date": "2014-06-24", "close": 13.62, "volume": 1063647.0}, {"date": "2014-06-25", "close": 13.12, "volume": 4961973.0}, {"date": "2014-06-26", "close": 13.33, "volume": 2142437.0}, {"date": "2014-06-27", "close": 13.17, "volume": 2675824.0}, {"date": "2014-06-30", "close": 13.11, "volume": 1875542.0}, {"date": "2014-07-01", "close": 13.04, "volume": 1387713.0}, {"date": "2014-07-02", "close": 13.26, "volume": 1548104.0}, {"date": "2014-07-03", "close": 13.36, "volume": 1043481.0}, {"date": "2014-07-04", "close": 13.35, "volume": 585338.0}, {"date": "2014-07-07", "close": 13.34, "volume": 958729.0}, {"date": "2014-07-08", "close": 13.32, "volume": 856745.0}, {"date": "2014-07-09", "close": 13.27, "volume": 2308922.0}, {"date": "2014-07-10", "close": 13.26, "volume": 1171219.0}, {"date": "2014-07-11", "close": 13.24, "volume": 924514.0}, {"date": "2014-07-14", "close": 13.22, "volume": 987483.0}, {"date": "2014-07-15", "close": 13.19, "volume": 930030.0}, {"date": "2014-07-16", "close": 13.22, "volume": 1568939.0}, {"date": "2014-07-17", "close": 13.19, "volume": 1804836.0}, {"date": "2014-07-18", "close": 13.15, "volume": 1491447.0}, {"date": "2014-07-21", "close": 13.16, "volume": 1347190.0}, {"date": "2014-07-22", "close": 13.09, "volume": 1518953.0}, {"date": "2014-07-23", "close": 13.1, "volume": 1405410.0}, {"date": "2014-07-24", "close": 13.2, "volume": 1431205.0}, {"date": "2014-07-25", "close": 13.26, "volume": 1645365.0}, {"date": "2014-07-28", "close": 13.29, "volume": 3794974.0}, {"date": "2014-07-29", "close": 13.29, "volume": 1059845.0}, {"date": "2014-07-30", "close": 13.45, "volume": 1464432.0}, {"date": "2014-07-31", "close": 13.58, "volume": 1636422.0}, {"date": "2014-08-01", "close": 13.43, "volume": 1878273.0}, {"date": "2014-08-04", "close": 13.29, "volume": 941061.0}, {"date": "2014-08-05", "close": 13.12, "volume": 3089517.0}, {"date": "2014-08-06", "close": 13.24, "volume": 1581666.0}, {"date": "2014-08-07", "close": 13.31, "volume": 1395136.0}, {"date": "2014-08-08", "close": 13.01, "volume": 1438836.0}, {"date": "2014-08-11", "close": 13.2, "volume": 1111157.0}, {"date": "2014-08-12", "close": 13.45, "volume": 3705454.0}, {"date": "2014-08-13", "close": 13.51, "volume": 1055817.0}, {"date": "2014-08-14", "close": 13.54, "volume": 1502015.0}, {"date": "2014-08-15", "close": 13.55, "volume": 1360422.0}, {"date": "2014-08-18", "close": 13.62, "volume": 907634.0}, {"date": "2014-08-19", "close": 13.87, "volume": 1799074.0}, {"date": "2014-08-20", "close": 13.84, "volume": 1180440.0}, {"date": "2014-08-21", "close": 13.85, "volume": 2607139.0}, {"date": "2014-08-22", "close": 13.9, "volume": 1120864.0}, {"date": "2014-08-25", "close": 13.86, "volume": 1269085.0}, {"date": "2014-08-26", "close": 13.75, "volume": 2579933.0}, {"date": "2014-08-27", "close": 13.95, "volume": 1871847.0}, {"date": "2014-08-28", "close": 14.06, "volume": 3246812.0}, {"date": "2014-08-29", "close": 14.3, "volume": 6356827.0}, {"date": "2014-09-01", "close": 13.86, "volume": 3368212.0}, {"date": "2014-09-02", "close": 13.93, "volume": 1047848.0}, {"date": "2014-09-03", "close": 14.1, "volume": 1658593.0}, {"date": "2014-09-04", "close": 13.96, "volume": 1802593.0}, {"date": "2014-09-05", "close": 13.98, "volume": 1550505.0}, {"date": "2014-09-08", "close": 14.01, "volume": 1003482.0}, {"date": "2014-09-09", "close": 14.3, "volume": 2782105.0}, {"date": "2014-09-10", "close": 14.27, "volume": 2129209.0}, {"date": "2014-09-11", "close": 14.43, "volume": 1959532.0}, {"date": "2014-09-12", "close": 14.46, "volume": 1387039.0}, {"date": "2014-09-15", "close": 14.34, "volume": 1812196.0}, {"date": "2014-09-16", "close": 14.26, "volume": 2416637.0}, {"date": "2014-09-17", "close": 14.18, "volume": 2265135.0}, {"date": "2014-09-18", "close": 14.37, "volume": 2055832.0}, {"date": "2014-09-19", "close": 14.37, "volume": 1839223.0}, {"date": "2014-09-22", "close": 14.25, "volume": 1614108.0}, {"date": "2014-09-23", "close": 14.51, "volume": 1771137.0}, {"date": "2014-09-24", "close": 14.2, "volume": 2446278.0}, {"date": "2014-09-25", "close": 14.32, "volume": 2076389.0}, {"date": "2014-09-26", "close": 14.33, "volume": 1610385.0}, {"date": "2014-09-29", "close": 14.4, "volume": 1603502.0}, {"date": "2014-09-30", "close": 14.34, "volume": 2007208.0}, {"date": "2014-10-01", "close": 14.41, "volume": 1863780.0}, {"date": "2014-10-02", "close": 14.61, "volume": 2124829.0}, {"date": "2014-10-03", "close": 14.67, "volume": 2733596.0}, {"date": "2014-10-06", "close": 14.67, "volume": 791307.0}, {"date": "2014-10-07", "close": 14.61, "volume": 2882801.0}, {"date": "2014-10-08", "close": 14.67, "volume": 3059572.0}, {"date": "2014-10-09", "close": 15.04, "volume": 3180697.0}, {"date": "2014-10-10", "close": 14.98, "volume": 5420249.0}, {"date": "2014-10-13", "close": 14.89, "volume": 2041047.0}, {"date": "2014-10-14", "close": 14.83, "volume": 2819684.0}, {"date": "2014-10-15", "close": 14.95, "volume": 1884844.0}, {"date": "2014-10-16", "close": 14.8, "volume": 2789416.0}, {"date": "2014-10-17", "close": 14.86, "volume": 4298003.0}, {"date": "2014-10-20", "close": 15.08, "volume": 2457720.0}, {"date": "2014-10-21", "close": 15.06, "volume": 2859379.0}, {"date": "2014-10-22", "close": 15.2, "volume": 3337080.0}, {"date": "2014-10-23", "close": 15.13, "volume": 2219941.0}, {"date": "2014-10-24", "close": 15.35, "volume": 2029287.0}, {"date": "2014-10-27", "close": 15.51, "volume": 1192871.0}, {"date": "2014-10-28", "close": 15.51, "volume": 1604769.0}, {"date": "2014-10-29", "close": 15.36, "volume": 1694908.0}, {"date": "2014-10-30", "close": 15.55, "volume": 1347867.0}, {"date": "2014-10-31", "close": 15.66, "volume": 2555177.0}, {"date": "2014-11-03", "close": 15.77, "volume": 996350.0}, {"date": "2014-11-04", "close": 15.84, "volume": 1250556.0}, {"date": "2014-11-05", "close": 15.95, "volume": 2492233.0}, {"date": "2014-11-06", "close": 15.87, "volume": 1351847.0}, {"date": "2014-11-07", "close": 16.23, "volume": 3343951.0}, {"date": "2014-11-10", "close": 15.81, "volume": 2359803.0}, {"date": "2014-11-11", "close": 15.66, "volume": 3056769.0}, {"date": "2014-11-12", "close": 15.69, "volume": 2019312.0}, {"date": "2014-11-13", "close": 15.85, "volume": 1708080.0}, {"date": "2014-11-14", "close": 15.94, "volume": 1334332.0}, {"date": "2014-11-17", "close": 15.76, "volume": 1410972.0}, {"date": "2014-11-18", "close": 15.68, "volume": 1031120.0}, {"date": "2014-11-19", "close": 15.7, "volume": 2049567.0}, {"date": "2014-11-20", "close": 15.43, "volume": 1456629.0}, {"date": "2014-11-21", "close": 15.18, "volume": 1927553.0}, {"date": "2014-11-24", "close": 15.18, "volume": 2043432.0}, {"date": "2014-11-25", "close": 15.17, "volume": 3345360.0}, {"date": "2014-11-26", "close": 15.39, "volume": 1423447.0}, {"date": "2014-11-27", "close": 15.47, "volume": 1158045.0}, {"date": "2014-11-28", "close": 15.33, "volume": 1676183.0}, {"date": "2014-12-01", "close": 15.0, "volume": 1783474.0}, {"date": "2014-12-02", "close": 15.5, "volume": 1961684.0}, {"date": "2014-12-03", "close": 15.61, "volume": 1609587.0}, {"date": "2014-12-04", "close": 15.71, "volume": 1754095.0}, {"date": "2014-12-05", "close": 15.57, "volume": 1517913.0}, {"date": "2014-12-08", "close": 15.77, "volume": 1168806.0}, {"date": "2014-12-09", "close": 15.6, "volume": 2066142.0}, {"date": "2014-12-10", "close": 15.57, "volume": 1933557.0}, {"date": "2014-12-11", "close": 15.6, "volume": 2274061.0}, {"date": "2014-12-12", "close": 15.7, "volume": 2540156.0}, {"date": "2014-12-15", "close": 15.75, "volume": 1077541.0}, {"date": "2014-12-16", "close": 15.81, "volume": 1878767.0}, {"date": "2014-12-17", "close": 15.7, "volume": 1764702.0}, {"date": "2014-12-18", "close": 15.68, "volume": 2406940.0}, {"date": "2014-12-19", "close": 15.89, "volume": 3987416.0}, {"date": "2014-12-22", "close": 16.33, "volume": 1939280.0}, {"date": "2014-12-23", "close": 16.28, "volume": 1063912.0}, {"date": "2014-12-24", "close": 16.33, "volume": 321876.0}, {"date": "2014-12-29", "close": 16.58, "volume": 1156810.0}, {"date": "2014-12-30", "close": 16.43, "volume": 916872.0}, {"date": "2014-12-31", "close": 16.4, "volume": 310018.0}, {"date": "2015-01-02", "close": 16.47, "volume": 451487.0}, {"date": "2015-01-05", "close": 16.53, "volume": 1272896.0}, {"date": "2015-01-06", "close": 16.22, "volume": 1581301.0}, {"date": "2015-01-07", "close": 16.29, "volume": 1970492.0}, {"date": "2015-01-08", "close": 16.34, "volume": 1696742.0}, {"date": "2015-01-09", "close": 16.59, "volume": 1303626.0}, {"date": "2015-01-12", "close": 16.52, "volume": 975455.0}, {"date": "2015-01-13", "close": 16.49, "volume": 1053187.0}, {"date": "2015-01-14", "close": 16.4, "volume": 1700320.0}, {"date": "2015-01-15", "close": 16.12, "volume": 1827716.0}, {"date": "2015-01-16", "close": 16.13, "volume": 1157721.0}, {"date": "2015-01-19", "close": 15.82, "volume": 1704862.0}, {"date": "2015-01-20", "close": 15.7, "volume": 2006973.0}, {"date": "2015-01-21", "close": 16.13, "volume": 2413927.0}, {"date": "2015-01-22", "close": 16.12, "volume": 1975632.0}, {"date": "2015-01-23", "close": 16.53, "volume": 1948305.0}, {"date": "2015-01-27", "close": 16.79, "volume": 1876290.0}, {"date": "2015-01-28", "close": 16.53, "volume": 1971621.0}, {"date": "2015-01-29", "close": 16.41, "volume": 1605365.0}, {"date": "2015-01-30", "close": 16.68, "volume": 2191680.0}, {"date": "2015-02-02", "close": 16.56, "volume": 1174744.0}, {"date": "2015-02-03", "close": 16.75, "volume": 1698930.0}, {"date": "2015-02-04", "close": 16.83, "volume": 2370026.0}, {"date": "2015-02-05", "close": 17.02, "volume": 1897835.0}, {"date": "2015-02-06", "close": 17.08, "volume": 1411465.0}, {"date": "2015-02-09", "close": 17.06, "volume": 1399149.0}, {"date": "2015-02-10", "close": 17.0, "volume": 1392715.0}, {"date": "2015-02-11", "close": 16.92, "volume": 969144.0}, {"date": "2015-02-12", "close": 16.72, "volume": 2626795.0}, {"date": "2015-02-13", "close": 17.05, "volume": 1322310.0}, {"date": "2015-02-16", "close": 17.12, "volume": 900399.0}, {"date": "2015-02-17", "close": 16.85, "volume": 1422501.0}, {"date": "2015-02-18", "close": 16.98, "volume": 1390874.0}, {"date": "2015-02-19", "close": 16.88, "volume": 1274774.0}, {"date": "2015-02-20", "close": 16.85, "volume": 758472.0}, {"date": "2015-02-23", "close": 17.0, "volume": 1448660.0}, {"date": "2015-02-24", "close": 17.44, "volume": 2916892.0}, {"date": "2015-02-25", "close": 17.56, "volume": 2862289.0}, {"date": "2015-02-26", "close": 17.36, "volume": 5302293.0}, {"date": "2015-02-27", "close": 17.35, "volume": 2004603.0}, {"date": "2015-03-02", "close": 17.48, "volume": 1081218.0}, {"date": "2015-03-03", "close": 17.23, "volume": 1484403.0}, {"date": "2015-03-04", "close": 16.87, "volume": 2087339.0}, {"date": "2015-03-05", "close": 16.5, "volume": 2368309.0}, {"date": "2015-03-06", "close": 17.05, "volume": 1828462.0}, {"date": "2015-03-09", "close": 16.65, "volume": 1622215.0}, {"date": "2015-03-10", "close": 16.62, "volume": 2477778.0}, {"date": "2015-03-11", "close": 16.21, "volume": 2634185.0}, {"date": "2015-03-12", "close": 16.76, "volume": 2136811.0}, {"date": "2015-03-13", "close": 16.42, "volume": 1619684.0}, {"date": "2015-03-16", "close": 16.1, "volume": 1303284.0}, {"date": "2015-03-17", "close": 16.03, "volume": 1250907.0}, {"date": "2015-03-18", "close": 15.93, "volume": 2428638.0}, {"date": "2015-03-19", "close": 16.62, "volume": 3077571.0}, {"date": "2015-03-20", "close": 16.64, "volume": 1824847.0}, {"date": "2015-03-23", "close": 16.6, "volume": 1375507.0}, {"date": "2015-03-24", "close": 16.36, "volume": 1319348.0}, {"date": "2015-03-25", "close": 16.66, "volume": 1855236.0}, {"date": "2015-03-26", "close": 16.42, "volume": 1313190.0}, {"date": "2015-03-27", "close": 16.47, "volume": 3817035.0}, {"date": "2015-03-30", "close": 16.37, "volume": 1086640.0}, {"date": "2015-03-31", "close": 16.64, "volume": 2464023.0}, {"date": "2015-04-01", "close": 16.69, "volume": 1220282.0}, {"date": "2015-04-02", "close": 17.0, "volume": 1441043.0}, {"date": "2015-04-07", "close": 16.93, "volume": 1348120.0}, {"date": "2015-04-08", "close": 17.0, "volume": 1345578.0}, {"date": "2015-04-09", "close": 16.95, "volume": 1636682.0}, {"date": "2015-04-10", "close": 16.86, "volume": 1117427.0}, {"date": "2015-04-13", "close": 16.56, "volume": 1427791.0}, {"date": "2015-04-14", "close": 17.19, "volume": 2425660.0}, {"date": "2015-04-15", "close": 17.0, "volume": 2328195.0}, {"date": "2015-04-16", "close": 17.07, "volume": 1824746.0}, {"date": "2015-04-17", "close": 17.04, "volume": 1792248.0}, {"date": "2015-04-20", "close": 16.61, "volume": 1491361.0}, {"date": "2015-04-21", "close": 16.9, "volume": 1546622.0}, {"date": "2015-04-22", "close": 16.62, "volume": 1428348.0}, {"date": "2015-04-23", "close": 16.63, "volume": 1086311.0}, {"date": "2015-04-24", "close": 16.85, "volume": 1391032.0}, {"date": "2015-04-27", "close": 17.0, "volume": 910600.0}, {"date": "2015-04-28", "close": 16.7, "volume": 1275488.0}, {"date": "2015-04-29", "close": 15.97, "volume": 2782990.0}, {"date": "2015-04-30", "close": 16.05, "volume": 2237664.0}, {"date": "2015-05-01", "close": 16.24, "volume": 1700391.0}, {"date": "2015-05-04", "close": 16.33, "volume": 829845.0}, {"date": "2015-05-05", "close": 16.52, "volume": 1472292.0}, {"date": "2015-05-06", "close": 16.17, "volume": 1747743.0}, {"date": "2015-05-07", "close": 16.12, "volume": 2306947.0}, {"date": "2015-05-08", "close": 16.23, "volume": 1137555.0}, {"date": "2015-05-11", "close": 16.27, "volume": 1380995.0}, {"date": "2015-05-12", "close": 16.54, "volume": 1351349.0}, {"date": "2015-05-13", "close": 16.53, "volume": 1628613.0}, {"date": "2015-05-14", "close": 16.35, "volume": 1260274.0}, {"date": "2015-05-15", "close": 16.49, "volume": 1196373.0}, {"date": "2015-05-18", "close": 16.42, "volume": 907013.0}, {"date": "2015-05-19", "close": 16.04, "volume": 2454325.0}, {"date": "2015-05-20", "close": 16.1, "volume": 1812289.0}, {"date": "2015-05-21", "close": 15.8, "volume": 4332217.0}, {"date": "2015-05-22", "close": 15.77, "volume": 2782040.0}, {"date": "2015-05-25", "close": 15.91, "volume": 2201336.0}, {"date": "2015-05-26", "close": 16.24, "volume": 2209199.0}, {"date": "2015-05-27", "close": 16.23, "volume": 2511694.0}, {"date": "2015-05-28", "close": 16.45, "volume": 2809062.0}, {"date": "2015-05-29", "close": 16.66, "volume": 2283256.0}, {"date": "2015-06-01", "close": 16.53, "volume": 1524438.0}, {"date": "2015-06-02", "close": 16.38, "volume": 1384583.0}, {"date": "2015-06-03", "close": 15.91, "volume": 2813900.0}, {"date": "2015-06-04", "close": 15.69, "volume": 2126830.0}, {"date": "2015-06-05", "close": 15.75, "volume": 1536173.0}, {"date": "2015-06-09", "close": 15.6, "volume": 2302922.0}, {"date": "2015-06-10", "close": 15.68, "volume": 2391204.0}, {"date": "2015-06-11", "close": 15.77, "volume": 1600936.0}, {"date": "2015-06-12", "close": 15.88, "volume": 1678024.0}, {"date": "2015-06-15", "close": 15.89, "volume": 1464703.0}, {"date": "2015-06-16", "close": 15.82, "volume": 1699844.0}, {"date": "2015-06-17", "close": 15.92, "volume": 1735075.0}, {"date": "2015-06-18", "close": 15.64, "volume": 2362782.0}, {"date": "2015-06-19", "close": 15.61, "volume": 2990863.0}, {"date": "2015-06-22", "close": 15.61, "volume": 1393401.0}, {"date": "2015-06-23", "close": 15.7, "volume": 1723266.0}, {"date": "2015-06-24", "close": 15.66, "volume": 1567635.0}, {"date": "2015-06-25", "close": 15.39, "volume": 2215733.0}, {"date": "2015-06-26", "close": 15.25, "volume": 2411604.0}, {"date": "2015-06-29", "close": 15.07, "volume": 1874968.0}, {"date": "2015-06-30", "close": 15.03, "volume": 2956744.0}, {"date": "2015-07-01", "close": 15.31, "volume": 1379940.0}, {"date": "2015-07-02", "close": 15.63, "volume": 1704921.0}, {"date": "2015-07-03", "close": 15.39, "volume": 1182560.0}, {"date": "2015-07-06", "close": 15.12, "volume": 1104205.0}, {"date": "2015-07-07", "close": 15.46, "volume": 1379815.0}, {"date": "2015-07-08", "close": 15.11, "volume": 1181702.0}, {"date": "2015-07-09", "close": 15.1, "volume": 2214611.0}, {"date": "2015-07-10", "close": 15.02, "volume": 1053708.0}, {"date": "2015-07-13", "close": 15.1, "volume": 1128615.0}, {"date": "2015-07-14", "close": 15.47, "volume": 1148520.0}, {"date": "2015-07-15", "close": 15.63, "volume": 1217781.0}, {"date": "2015-07-16", "close": 15.72, "volume": 1286188.0}, {"date": "2015-07-17", "close": 15.7, "volume": 2058761.0}, {"date": "2015-07-20", "close": 15.81, "volume": 827659.0}, {"date": "2015-07-21", "close": 15.94, "volume": 1304926.0}, {"date": "2015-07-22", "close": 15.66, "volume": 1695114.0}, {"date": "2015-07-23", "close": 15.52, "volume": 1832145.0}, {"date": "2015-07-24", "close": 15.38, "volume": 2174120.0}, {"date": "2015-07-27", "close": 15.38, "volume": 1372315.0}, {"date": "2015-07-28", "close": 15.35, "volume": 2267890.0}, {"date": "2015-07-29", "close": 15.44, "volume": 1301874.0}, {"date": "2015-07-30", "close": 15.58, "volume": 1088952.0}, {"date": "2015-07-31", "close": 15.59, "volume": 1874084.0}, {"date": "2015-08-03", "close": 15.58, "volume": 1150281.0}, {"date": "2015-08-04", "close": 15.71, "volume": 2010495.0}, {"date": "2015-08-05", "close": 15.77, "volume": 1580320.0}, {"date": "2015-08-06", "close": 15.42, "volume": 3468591.0}, {"date": "2015-08-07", "close": 15.13, "volume": 1483405.0}, {"date": "2015-08-10", "close": 15.32, "volume": 1714913.0}, {"date": "2015-08-11", "close": 15.14, "volume": 1631416.0}, {"date": "2015-08-12", "close": 15.01, "volume": 1819946.0}, {"date": "2015-08-13", "close": 14.72, "volume": 2326210.0}, {"date": "2015-08-14", "close": 14.79, "volume": 2826810.0}, {"date": "2015-08-17", "close": 14.84, "volume": 957984.0}, {"date": "2015-08-18", "close": 14.67, "volume": 1724124.0}, {"date": "2015-08-19", "close": 14.93, "volume": 1090909.0}, {"date": "2015-08-20", "close": 14.55, "volume": 2930689.0}, {"date": "2015-08-21", "close": 14.31, "volume": 1842148.0}, {"date": "2015-08-24", "close": 13.72, "volume": 3194259.0}, {"date": "2015-08-25", "close": 14.33, "volume": 3260108.0}, {"date": "2015-08-26", "close": 14.43, "volume": 4300183.0}, {"date": "2015-08-27", "close": 14.45, "volume": 2238594.0}, {"date": "2015-08-28", "close": 14.1, "volume": 3493255.0}, {"date": "2015-08-31", "close": 13.94, "volume": 3331730.0}, {"date": "2015-09-01", "close": 13.72, "volume": 2797981.0}, {"date": "2015-09-02", "close": 13.51, "volume": 3435184.0}, {"date": "2015-09-03", "close": 13.29, "volume": 3674830.0}, {"date": "2015-09-04", "close": 13.31, "volume": 2387382.0}, {"date": "2015-09-07", "close": 13.25, "volume": 2639857.0}, {"date": "2015-09-08", "close": 13.45, "volume": 1519973.0}, {"date": "2015-09-09", "close": 13.57, "volume": 3136516.0}, {"date": "2015-09-10", "close": 13.19, "volume": 2566459.0}, {"date": "2015-09-11", "close": 13.06, "volume": 3267132.0}, {"date": "2015-09-14", "close": 13.2, "volume": 2546562.0}, {"date": "2015-09-15", "close": 13.1, "volume": 4799060.0}, {"date": "2015-09-16", "close": 13.23, "volume": 2517960.0}, {"date": "2015-09-17", "close": 13.19, "volume": 2851455.0}, {"date": "2015-09-18", "close": 13.2, "volume": 3739735.0}, {"date": "2015-09-21", "close": 12.93, "volume": 1860358.0}, {"date": "2015-09-22", "close": 12.95, "volume": 2041307.0}, {"date": "2015-09-23", "close": 12.71, "volume": 2921097.0}, {"date": "2015-09-24", "close": 12.77, "volume": 3270747.0}, {"date": "2015-09-25", "close": 12.62, "volume": 3209134.0}, {"date": "2015-09-28", "close": 12.9, "volume": 1228957.0}, {"date": "2015-09-29", "close": 12.21, "volume": 2620869.0}, {"date": "2015-09-30", "close": 12.55, "volume": 2593426.0}, {"date": "2015-10-01", "close": 12.68, "volume": 1958487.0}, {"date": "2015-10-02", "close": 12.39, "volume": 1985770.0}, {"date": "2015-10-05", "close": 12.6, "volume": 1384099.0}, {"date": "2015-10-06", "close": 12.69, "volume": 1731326.0}, {"date": "2015-10-07", "close": 12.45, "volume": 3306109.0}, {"date": "2015-10-08", "close": 12.36, "volume": 2828263.0}, {"date": "2015-10-09", "close": 12.8, "volume": 5004708.0}, {"date": "2015-10-12", "close": 12.62, "volume": 4352679.0}, {"date": "2015-10-13", "close": 12.35, "volume": 2327782.0}, {"date": "2015-10-14", "close": 12.52, "volume": 2337994.0}, {"date": "2015-10-15", "close": 13.25, "volume": 4503642.0}, {"date": "2015-10-16", "close": 13.1, "volume": 2946619.0}, {"date": "2015-10-19", "close": 12.85, "volume": 3328392.0}, {"date": "2015-10-20", "close": 12.64, "volume": 3752973.0}, {"date": "2015-10-21", "close": 12.51, "volume": 3042700.0}, {"date": "2015-10-22", "close": 12.56, "volume": 1594228.0}, {"date": "2015-10-23", "close": 12.85, "volume": 1815427.0}, {"date": "2015-10-26", "close": 12.72, "volume": 3006321.0}, {"date": "2015-10-27", "close": 12.94, "volume": 2542037.0}, {"date": "2015-10-28", "close": 13.01, "volume": 3230556.0}, {"date": "2015-10-29", "close": 12.98, "volume": 1888987.0}, {"date": "2015-10-30", "close": 13.0, "volume": 2070611.0}, {"date": "2015-11-02", "close": 12.86, "volume": 941415.0}, {"date": "2015-11-03", "close": 13.15, "volume": 1916563.0}, {"date": "2015-11-04", "close": 12.89, "volume": 2359064.0}, {"date": "2015-11-05", "close": 12.57, "volume": 3937276.0}, {"date": "2015-11-06", "close": 12.58, "volume": 2901035.0}, {"date": "2015-11-09", "close": 12.24, "volume": 2494233.0}, {"date": "2015-11-10", "close": 12.23, "volume": 2890352.0}, {"date": "2015-11-11", "close": 12.18, "volume": 2445744.0}, {"date": "2015-11-12", "close": 12.27, "volume": 1810167.0}, {"date": "2015-11-13", "close": 12.05, "volume": 1948994.0}, {"date": "2015-11-16", "close": 11.81, "volume": 1600536.0}, {"date": "2015-11-17", "close": 12.44, "volume": 2778892.0}, {"date": "2015-11-18", "close": 12.59, "volume": 1762176.0}, {"date": "2015-11-19", "close": 12.7, "volume": 2276223.0}, {"date": "2015-11-20", "close": 12.63, "volume": 1659538.0}, {"date": "2015-11-23", "close": 12.58, "volume": 977117.0}, {"date": "2015-11-24", "close": 12.66, "volume": 1814874.0}, {"date": "2015-11-25", "close": 12.56, "volume": 2402040.0}, {"date": "2015-11-26", "close": 12.86, "volume": 2166029.0}, {"date": "2015-11-27", "close": 12.8, "volume": 1128400.0}, {"date": "2015-11-30", "close": 12.75, "volume": 2668896.0}, {"date": "2015-12-01", "close": 13.1, "volume": 2526002.0}, {"date": "2015-12-02", "close": 12.99, "volume": 1820817.0}, {"date": "2015-12-03", "close": 13.0, "volume": 2115777.0}, {"date": "2015-12-04", "close": 12.88, "volume": 2634550.0}, {"date": "2015-12-07", "close": 13.14, "volume": 2234954.0}, {"date": "2015-12-08", "close": 13.0, "volume": 1278112.0}, {"date": "2015-12-09", "close": 12.81, "volume": 1776923.0}, {"date": "2015-12-10", "close": 13.06, "volume": 3160527.0}, {"date": "2015-12-11", "close": 13.09, "volume": 2715425.0}, {"date": "2015-12-14", "close": 12.86, "volume": 2088701.0}, {"date": "2015-12-15", "close": 12.99, "volume": 1976395.0}, {"date": "2015-12-16", "close": 13.22, "volume": 1731566.0}, {"date": "2015-12-17", "close": 13.45, "volume": 2455224.0}, {"date": "2015-12-18", "close": 13.51, "volume": 3698132.0}, {"date": "2015-12-21", "close": 13.5, "volume": 1004235.0}, {"date": "2015-12-22", "close": 13.65, "volume": 1606021.0}, {"date": "2015-12-23", "close": 13.9, "volume": 1652510.0}, {"date": "2015-12-24", "close": 14.02, "volume": 952002.0}, {"date": "2015-12-29", "close": 14.26, "volume": 1091037.0}, {"date": "2015-12-30", "close": 14.28, "volume": 1248133.0}, {"date": "2015-12-31", "close": 14.26, "volume": 663471.0}, {"date": "2016-01-04", "close": 14.18, "volume": 1346968.0}, {"date": "2016-01-05", "close": 14.08, "volume": 2376029.0}, {"date": "2016-01-06", "close": 13.82, "volume": 2061224.0}, {"date": "2016-01-07", "close": 13.67, "volume": 1789599.0}, {"date": "2016-01-08", "close": 13.42, "volume": 2247776.0}, {"date": "2016-01-11", "close": 13.32, "volume": 905662.0}, {"date": "2016-01-12", "close": 13.28, "volume": 1317855.0}, {"date": "2016-01-13", "close": 13.46, "volume": 1288240.0}, {"date": "2016-01-14", "close": 13.3, "volume": 1612625.0}, {"date": "2016-01-15", "close": 13.08, "volume": 1307918.0}, {"date": "2016-01-18", "close": 12.95, "volume": 1094784.0}, {"date": "2016-01-19", "close": 12.89, "volume": 2204902.0}, {"date": "2016-01-20", "close": 12.73, "volume": 2275806.0}, {"date": "2016-01-21", "close": 12.64, "volume": 1935001.0}, {"date": "2016-01-22", "close": 12.72, "volume": 2162021.0}, {"date": "2016-01-25", "close": 12.97, "volume": 889738.0}, {"date": "2016-01-27", "close": 13.02, "volume": 1670793.0}, {"date": "2016-01-28", "close": 13.07, "volume": 1468171.0}, {"date": "2016-01-29", "close": 12.99, "volume": 1916127.0}, {"date": "2016-02-01", "close": 13.26, "volume": 1627537.0}, {"date": "2016-02-02", "close": 12.93, "volume": 4274498.0}, {"date": "2016-02-03", "close": 12.57, "volume": 3224166.0}, {"date": "2016-02-04", "close": 12.62, "volume": 1507960.0}, {"date": "2016-02-05", "close": 12.34, "volume": 3622420.0}, {"date": "2016-02-08", "close": 12.01, "volume": 3767989.0}, {"date": "2016-02-09", "close": 11.69, "volume": 3654824.0}, {"date": "2016-02-10", "close": 11.75, "volume": 3649362.0}, {"date": "2016-02-11", "close": 11.84, "volume": 1625790.0}, {"date": "2016-02-12", "close": 11.55, "volume": 1958244.0}, {"date": "2016-02-15", "close": 11.95, "volume": 2004894.0}, {"date": "2016-02-16", "close": 12.27, "volume": 2203409.0}, {"date": "2016-02-17", "close": 12.84, "volume": 5257878.0}, {"date": "2016-02-18", "close": 12.88, "volume": 3693505.0}, {"date": "2016-02-19", "close": 13.2, "volume": 3073689.0}, {"date": "2016-02-22", "close": 13.35, "volume": 1662871.0}, {"date": "2016-02-23", "close": 13.01, "volume": 3491215.0}, {"date": "2016-02-24", "close": 12.85, "volume": 2971202.0}, {"date": "2016-02-25", "close": 12.84, "volume": 2498045.0}, {"date": "2016-02-26", "close": 12.88, "volume": 2319089.0}, {"date": "2016-02-29", "close": 13.03, "volume": 1838730.0}, {"date": "2016-03-01", "close": 13.22, "volume": 2114816.0}, {"date": "2016-03-02", "close": 13.45, "volume": 2552787.0}, {"date": "2016-03-03", "close": 13.89, "volume": 3241839.0}, {"date": "2016-03-04", "close": 13.66, "volume": 2541263.0}, {"date": "2016-03-07", "close": 13.88, "volume": 2476434.0}, {"date": "2016-03-08", "close": 14.01, "volume": 2007200.0}, {"date": "2016-03-09", "close": 13.99, "volume": 1771217.0}, {"date": "2016-03-10", "close": 14.05, "volume": 995253.0}, {"date": "2016-03-11", "close": 14.02, "volume": 1422765.0}, {"date": "2016-03-14", "close": 14.24, "volume": 1321595.0}, {"date": "2016-03-15", "close": 13.95, "volume": 1758140.0}, {"date": "2016-03-16", "close": 14.06, "volume": 1075943.0}, {"date": "2016-03-17", "close": 14.38, "volume": 2922304.0}, {"date": "2016-03-18", "close": 14.31, "volume": 1572725.0}, {"date": "2016-03-21", "close": 14.2, "volume": 1374365.0}, {"date": "2016-03-22", "close": 14.17, "volume": 1454132.0}, {"date": "2016-03-23", "close": 14.18, "volume": 1968931.0}, {"date": "2016-03-24", "close": 14.04, "volume": 2390103.0}, {"date": "2016-03-29", "close": 13.9, "volume": 1216252.0}, {"date": "2016-03-30", "close": 13.65, "volume": 2360920.0}, {"date": "2016-03-31", "close": 13.87, "volume": 2251035.0}, {"date": "2016-04-01", "close": 13.52, "volume": 3215394.0}, {"date": "2016-04-04", "close": 13.63, "volume": 1249992.0}, {"date": "2016-04-05", "close": 13.4, "volume": 1600049.0}, {"date": "2016-04-06", "close": 13.4, "volume": 1607550.0}, {"date": "2016-04-07", "close": 13.48, "volume": 979786.0}, {"date": "2016-04-08", "close": 13.29, "volume": 953955.0}, {"date": "2016-04-11", "close": 13.04, "volume": 1617665.0}, {"date": "2016-04-12", "close": 13.24, "volume": 1114638.0}, {"date": "2016-04-13", "close": 13.4, "volume": 1935630.0}, {"date": "2016-04-14", "close": 13.3, "volume": 1539488.0}, {"date": "2016-04-15", "close": 13.02, "volume": 2616281.0}, {"date": "2016-04-18", "close": 12.87, "volume": 2085398.0}, {"date": "2016-04-19", "close": 12.96, "volume": 2304894.0}, {"date": "2016-04-20", "close": 12.83, "volume": 2085741.0}, {"date": "2016-04-21", "close": 12.51, "volume": 3739984.0}, {"date": "2016-04-22", "close": 12.46, "volume": 2608679.0}, {"date": "2016-04-26", "close": 12.47, "volume": 2504759.0}, {"date": "2016-04-27", "close": 12.42, "volume": 2357965.0}, {"date": "2016-04-28", "close": 12.5, "volume": 2115570.0}, {"date": "2016-04-29", "close": 12.7, "volume": 2106661.0}, {"date": "2016-05-02", "close": 12.54, "volume": 1209975.0}, {"date": "2016-05-03", "close": 13.15, "volume": 3095781.0}, {"date": "2016-05-04", "close": 12.94, "volume": 2450365.0}, {"date": "2016-05-05", "close": 13.12, "volume": 1440016.0}, {"date": "2016-05-06", "close": 12.78, "volume": 2421721.0}, {"date": "2016-05-09", "close": 13.0, "volume": 1710997.0}, {"date": "2016-05-10", "close": 13.4, "volume": 3421005.0}, {"date": "2016-05-11", "close": 13.52, "volume": 2285595.0}, {"date": "2016-05-12", "close": 13.32, "volume": 2736617.0}, {"date": "2016-05-13", "close": 13.33, "volume": 1225982.0}, {"date": "2016-05-16", "close": 13.41, "volume": 1210081.0}, {"date": "2016-05-17", "close": 13.41, "volume": 1701585.0}, {"date": "2016-05-18", "close": 13.24, "volume": 1596255.0}, {"date": "2016-05-19", "close": 13.13, "volume": 2181662.0}, {"date": "2016-05-20", "close": 13.12, "volume": 901932.0}, {"date": "2016-05-23", "close": 12.99, "volume": 1353214.0}, {"date": "2016-05-24", "close": 13.02, "volume": 1418092.0}, {"date": "2016-05-25", "close": 13.23, "volume": 1773003.0}, {"date": "2016-05-26", "close": 13.33, "volume": 1201831.0}, {"date": "2016-05-27", "close": 13.35, "volume": 1343960.0}, {"date": "2016-05-30", "close": 13.54, "volume": 1484457.0}, {"date": "2016-05-31", "close": 13.43, "volume": 1785948.0}, {"date": "2016-06-01", "close": 13.39, "volume": 1563975.0}, {"date": "2016-06-02", "close": 13.19, "volume": 1003593.0}, {"date": "2016-06-03", "close": 13.62, "volume": 1777067.0}, {"date": "2016-06-06", "close": 13.48, "volume": 945046.0}, {"date": "2016-06-07", "close": 13.58, "volume": 1327526.0}, {"date": "2016-06-08", "close": 13.64, "volume": 1911855.0}, {"date": "2016-06-09", "close": 13.7, "volume": 1209879.0}, {"date": "2016-06-10", "close": 13.53, "volume": 1327488.0}, {"date": "2016-06-14", "close": 13.15, "volume": 1962972.0}, {"date": "2016-06-15", "close": 13.17, "volume": 2738164.0}, {"date": "2016-06-16", "close": 13.11, "volume": 1721978.0}, {"date": "2016-06-17", "close": 13.26, "volume": 1704897.0}, {"date": "2016-06-20", "close": 13.45, "volume": 1160083.0}, {"date": "2016-06-21", "close": 13.38, "volume": 2213975.0}, {"date": "2016-06-22", "close": 13.52, "volume": 1540685.0}, {"date": "2016-06-23", "close": 13.54, "volume": 1008367.0}, {"date": "2016-06-24", "close": 12.94, "volume": 1951981.0}, {"date": "2016-06-27", "close": 12.78, "volume": 1288104.0}, {"date": "2016-06-28", "close": 12.22, "volume": 3892674.0}, {"date": "2016-06-29", "close": 12.29, "volume": 4512119.0}, {"date": "2016-06-30", "close": 12.6, "volume": 2565769.0}, {"date": "2016-07-01", "close": 12.33, "volume": 2945129.0}, {"date": "2016-07-04", "close": 12.46, "volume": 1807810.0}, {"date": "2016-07-05", "close": 12.33, "volume": 1705914.0}, {"date": "2016-07-06", "close": 12.0, "volume": 4241998.0}, {"date": "2016-07-07", "close": 12.01, "volume": 2991377.0}, {"date": "2016-07-08", "close": 11.88, "volume": 1529550.0}, {"date": "2016-07-11", "close": 12.19, "volume": 2215144.0}, {"date": "2016-07-12", "close": 12.11, "volume": 1434635.0}, {"date": "2016-07-13", "close": 12.2, "volume": 1826626.0}, {"date": "2016-07-14", "close": 12.31, "volume": 1444484.0}, {"date": "2016-07-15", "close": 12.27, "volume": 1653291.0}, {"date": "2016-07-18", "close": 12.45, "volume": 2307616.0}, {"date": "2016-07-19", "close": 12.46, "volume": 1021808.0}, {"date": "2016-07-20", "close": 12.51, "volume": 2823415.0}, {"date": "2016-07-21", "close": 12.99, "volume": 4622738.0}, {"date": "2016-07-22", "close": 13.08, "volume": 1472799.0}, {"date": "2016-07-25", "close": 13.2, "volume": 1564604.0}, {"date": "2016-07-26", "close": 13.25, "volume": 1513050.0}, {"date": "2016-07-27", "close": 13.34, "volume": 3196852.0}, {"date": "2016-07-28", "close": 13.38, "volume": 1525866.0}, {"date": "2016-07-29", "close": 13.41, "volume": 2179891.0}, {"date": "2016-08-01", "close": 13.55, "volume": 1521215.0}, {"date": "2016-08-02", "close": 13.53, "volume": 2721632.0}, {"date": "2016-08-03", "close": 13.18, "volume": 1942161.0}, {"date": "2016-08-04", "close": 13.37, "volume": 2034460.0}, {"date": "2016-08-05", "close": 13.47, "volume": 2198990.0}, {"date": "2016-08-08", "close": 13.5, "volume": 1045884.0}, {"date": "2016-08-09", "close": 13.3, "volume": 1750354.0}, {"date": "2016-08-10", "close": 13.22, "volume": 1889817.0}, {"date": "2016-08-11", "close": 13.24, "volume": 1076797.0}, {"date": "2016-08-12", "close": 13.52, "volume": 1173265.0}, {"date": "2016-08-15", "close": 13.64, "volume": 883293.0}, {"date": "2016-08-16", "close": 14.12, "volume": 3691285.0}, {"date": "2016-08-17", "close": 14.07, "volume": 2248853.0}, {"date": "2016-08-18", "close": 14.11, "volume": 1545243.0}, {"date": "2016-08-19", "close": 14.35, "volume": 3529251.0}, {"date": "2016-08-22", "close": 14.43, "volume": 2934423.0}, {"date": "2016-08-23", "close": 14.55, "volume": 2345771.0}, {"date": "2016-08-24", "close": 14.29, "volume": 2875393.0}, {"date": "2016-08-25", "close": 14.18, "volume": 1803838.0}, {"date": "2016-08-26", "close": 14.03, "volume": 1318899.0}, {"date": "2016-08-29", "close": 13.88, "volume": 1450352.0}, {"date": "2016-08-30", "close": 13.78, "volume": 1604398.0}, {"date": "2016-08-31", "close": 13.82, "volume": 3051451.0}, {"date": "2016-09-01", "close": 14.0, "volume": 1962582.0}, {"date": "2016-09-02", "close": 13.85, "volume": 1647723.0}, {"date": "2016-09-05", "close": 14.23, "volume": 1846251.0}, {"date": "2016-09-06", "close": 14.09, "volume": 1318439.0}, {"date": "2016-09-07", "close": 13.93, "volume": 3113854.0}, {"date": "2016-09-08", "close": 14.14, "volume": 3189267.0}, {"date": "2016-09-09", "close": 13.87, "volume": 1905584.0}, {"date": "2016-09-12", "close": 13.56, "volume": 1826572.0}, {"date": "2016-09-13", "close": 13.5, "volume": 1945552.0}, {"date": "2016-09-14", "close": 13.24, "volume": 5655991.0}, {"date": "2016-09-15", "close": 13.32, "volume": 1901119.0}, {"date": "2016-09-16", "close": 13.46, "volume": 2486288.0}, {"date": "2016-09-19", "close": 13.39, "volume": 545628.0}, {"date": "2016-09-20", "close": 13.49, "volume": 1536065.0}, {"date": "2016-09-21", "close": 13.62, "volume": 1480077.0}, {"date": "2016-09-22", "close": 13.71, "volume": 1467449.0}, {"date": "2016-09-23", "close": 13.84, "volume": 3422376.0}, {"date": "2016-09-26", "close": 13.76, "volume": 1015231.0}, {"date": "2016-09-27", "close": 13.6, "volume": 1753015.0}, {"date": "2016-09-28", "close": 13.68, "volume": 1619674.0}, {"date": "2016-09-29", "close": 13.93, "volume": 1854593.0}, {"date": "2016-09-30", "close": 14.04, "volume": 1877774.0}, {"date": "2016-10-03", "close": 14.23, "volume": 970863.0}, {"date": "2016-10-04", "close": 14.16, "volume": 1445239.0}, {"date": "2016-10-05", "close": 14.12, "volume": 1346042.0}, {"date": "2016-10-06", "close": 14.28, "volume": 1245814.0}, {"date": "2016-10-07", "close": 14.38, "volume": 1651590.0}, {"date": "2016-10-10", "close": 14.39, "volume": 2556138.0}, {"date": "2016-10-11", "close": 14.25, "volume": 2542943.0}, {"date": "2016-10-12", "close": 14.44, "volume": 1567764.0}, {"date": "2016-10-13", "close": 14.28, "volume": 1704900.0}, {"date": "2016-10-14", "close": 14.3, "volume": 1118306.0}, {"date": "2016-10-17", "close": 13.79, "volume": 3033254.0}, {"date": "2016-10-18", "close": 14.02, "volume": 1479520.0}, {"date": "2016-10-19", "close": 14.01, "volume": 1492863.0}, {"date": "2016-10-20", "close": 13.58, "volume": 5517677.0}, {"date": "2016-10-21", "close": 13.72, "volume": 1795478.0}, {"date": "2016-10-24", "close": 13.7, "volume": 1273262.0}, {"date": "2016-10-25", "close": 13.81, "volume": 1204128.0}, {"date": "2016-10-26", "close": 13.57, "volume": 1302701.0}, {"date": "2016-10-27", "close": 13.33, "volume": 1911268.0}, {"date": "2016-10-28", "close": 13.32, "volume": 1091661.0}, {"date": "2016-10-31", "close": 13.52, "volume": 2229996.0}, {"date": "2016-11-01", "close": 13.31, "volume": 1513845.0}, {"date": "2016-11-02", "close": 13.22, "volume": 1397960.0}, {"date": "2016-11-03", "close": 13.16, "volume": 825602.0}, {"date": "2016-11-04", "close": 13.13, "volume": 1189874.0}, {"date": "2016-11-07", "close": 13.29, "volume": 1217659.0}, {"date": "2016-11-08", "close": 13.27, "volume": 946422.0}, {"date": "2016-11-09", "close": 12.85, "volume": 1827994.0}, {"date": "2016-11-10", "close": 13.54, "volume": 3754285.0}, {"date": "2016-11-11", "close": 13.47, "volume": 1812219.0}, {"date": "2016-11-14", "close": 13.44, "volume": 909536.0}, {"date": "2016-11-15", "close": 13.38, "volume": 1186879.0}, {"date": "2016-11-16", "close": 13.27, "volume": 1306569.0}, {"date": "2016-11-17", "close": 13.5, "volume": 1580390.0}, {"date": "2016-11-18", "close": 13.55, "volume": 869313.0}, {"date": "2016-11-21", "close": 13.5, "volume": 1145355.0}, {"date": "2016-11-22", "close": 13.54, "volume": 1104544.0}, {"date": "2016-11-23", "close": 13.66, "volume": 1452908.0}, {"date": "2016-11-24", "close": 13.52, "volume": 1511735.0}, {"date": "2016-11-25", "close": 13.38, "volume": 1661900.0}, {"date": "2016-11-28", "close": 13.53, "volume": 1627752.0}, {"date": "2016-11-29", "close": 13.61, "volume": 1573536.0}, {"date": "2016-11-30", "close": 13.61, "volume": 2556768.0}, {"date": "2016-12-01", "close": 13.79, "volume": 4848174.0}, {"date": "2016-12-02", "close": 13.62, "volume": 2063371.0}, {"date": "2016-12-05", "close": 13.43, "volume": 1311820.0}, {"date": "2016-12-06", "close": 13.49, "volume": 1400875.0}, {"date": "2016-12-07", "close": 13.49, "volume": 1759071.0}, {"date": "2016-12-08", "close": 13.79, "volume": 4299583.0}, {"date": "2016-12-09", "close": 13.83, "volume": 1187668.0}, {"date": "2016-12-12", "close": 13.77, "volume": 912332.0}, {"date": "2016-12-13", "close": 13.71, "volume": 3896700.0}, {"date": "2016-12-14", "close": 14.05, "volume": 2545659.0}, {"date": "2016-12-15", "close": 13.95, "volume": 1843969.0}, {"date": "2016-12-16", "close": 14.07, "volume": 1328773.0}, {"date": "2016-12-19", "close": 14.1, "volume": 1028064.0}, {"date": "2016-12-20", "close": 14.14, "volume": 1761966.0}, {"date": "2016-12-21", "close": 14.22, "volume": 5859280.0}, {"date": "2016-12-22", "close": 14.57, "volume": 1513845.0}, {"date": "2016-12-23", "close": 14.52, "volume": 877092.0}, {"date": "2016-12-28", "close": 14.64, "volume": 916409.0}, {"date": "2016-12-29", "close": 14.68, "volume": 629376.0}, {"date": "2016-12-30", "close": 14.62, "volume": 604837.0}, {"date": "2017-01-03", "close": 14.6, "volume": 1210834.0}, {"date": "2017-01-04", "close": 14.31, "volume": 1272074.0}, {"date": "2017-01-05", "close": 14.33, "volume": 1466181.0}, {"date": "2017-01-06", "close": 14.28, "volume": 1107361.0}, {"date": "2017-01-09", "close": 14.39, "volume": 1346118.0}, {"date": "2017-01-10", "close": 14.31, "volume": 1975240.0}, {"date": "2017-01-11", "close": 14.22, "volume": 1465388.0}, {"date": "2017-01-12", "close": 14.22, "volume": 1029425.0}, {"date": "2017-01-13", "close": 14.18, "volume": 774326.0}, {"date": "2017-01-16", "close": 14.22, "volume": 705145.0}, {"date": "2017-01-17", "close": 13.9, "volume": 2031942.0}, {"date": "2017-01-18", "close": 13.84, "volume": 1568440.0}, {"date": "2017-01-19", "close": 13.89, "volume": 1105538.0}, {"date": "2017-01-20", "close": 13.85, "volume": 962652.0}, {"date": "2017-01-23", "close": 13.71, "volume": 1168360.0}, {"date": "2017-01-24", "close": 13.61, "volume": 2298680.0}, {"date": "2017-01-25", "close": 13.7, "volume": 1712485.0}, {"date": "2017-01-27", "close": 13.9, "volume": 1339274.0}, {"date": "2017-01-30", "close": 13.9, "volume": 1452076.0}, {"date": "2017-01-31", "close": 14.09, "volume": 5051454.0}, {"date": "2017-02-01", "close": 14.26, "volume": 1487572.0}, {"date": "2017-02-02", "close": 14.47, "volume": 3342943.0}, {"date": "2017-02-03", "close": 14.29, "volume": 1090795.0}, {"date": "2017-02-06", "close": 14.38, "volume": 1254412.0}, {"date": "2017-02-07", "close": 14.42, "volume": 980926.0}, {"date": "2017-02-08", "close": 14.46, "volume": 1160518.0}, {"date": "2017-02-09", "close": 14.52, "volume": 1033650.0}, {"date": "2017-02-10", "close": 14.65, "volume": 1104588.0}, {"date": "2017-02-13", "close": 14.69, "volume": 1160805.0}, {"date": "2017-02-14", "close": 14.81, "volume": 1218514.0}, {"date": "2017-02-15", "close": 14.94, "volume": 1464002.0}, {"date": "2017-02-16", "close": 14.94, "volume": 1233966.0}, {"date": "2017-02-17", "close": 14.82, "volume": 1512103.0}, {"date": "2017-02-20", "close": 14.82, "volume": 1108169.0}, {"date": "2017-02-21", "close": 15.01, "volume": 1771224.0}, {"date": "2017-02-22", "close": 14.98, "volume": 1961034.0}, {"date": "2017-02-23", "close": 14.97, "volume": 1058318.0}, {"date": "2017-02-24", "close": 14.82, "volume": 1379774.0}, {"date": "2017-02-27", "close": 15.35, "volume": 3776389.0}, {"date": "2017-02-28", "close": 15.23, "volume": 2790104.0}, {"date": "2017-03-01", "close": 15.3, "volume": 3245367.0}, {"date": "2017-03-02", "close": 15.26, "volume": 3199361.0}, {"date": "2017-03-03", "close": 14.99, "volume": 1397692.0}, {"date": "2017-03-06", "close": 15.08, "volume": 1246095.0}, {"date": "2017-03-07", "close": 15.0, "volume": 2059359.0}, {"date": "2017-03-08", "close": 15.1, "volume": 2948966.0}, {"date": "2017-03-09", "close": 15.26, "volume": 1646231.0}, {"date": "2017-03-10", "close": 15.37, "volume": 918450.0}, {"date": "2017-03-13", "close": 15.36, "volume": 1315528.0}, {"date": "2017-03-14", "close": 15.29, "volume": 1285924.0}, {"date": "2017-03-15", "close": 15.44, "volume": 1363834.0}, {"date": "2017-03-16", "close": 15.62, "volume": 2674446.0}, {"date": "2017-03-17", "close": 15.59, "volume": 1950993.0}, {"date": "2017-03-20", "close": 15.48, "volume": 612013.0}, {"date": "2017-03-21", "close": 15.25, "volume": 1438236.0}, {"date": "2017-03-22", "close": 15.1, "volume": 2106468.0}, {"date": "2017-03-23", "close": 15.25, "volume": 1038956.0}, {"date": "2017-03-24", "close": 15.35, "volume": 1184577.0}, {"date": "2017-03-27", "close": 15.38, "volume": 989218.0}, {"date": "2017-03-28", "close": 15.7, "volume": 2388602.0}, {"date": "2017-03-29", "close": 15.68, "volume": 1304421.0}, {"date": "2017-03-30", "close": 15.8, "volume": 1208362.0}, {"date": "2017-03-31", "close": 15.58, "volume": 1648187.0}, {"date": "2017-04-03", "close": 15.5, "volume": 1199324.0}, {"date": "2017-04-04", "close": 15.52, "volume": 1245160.0}, {"date": "2017-04-05", "close": 15.51, "volume": 878725.0}, {"date": "2017-04-06", "close": 15.48, "volume": 838589.0}, {"date": "2017-04-07", "close": 15.62, "volume": 799187.0}, {"date": "2017-04-10", "close": 15.88, "volume": 1529655.0}, {"date": "2017-04-11", "close": 15.93, "volume": 1127683.0}, {"date": "2017-04-12", "close": 15.85, "volume": 1220341.0}, {"date": "2017-04-13", "close": 15.8, "volume": 1137613.0}, {"date": "2017-04-18", "close": 15.92, "volume": 1745303.0}, {"date": "2017-04-19", "close": 15.68, "volume": 1897123.0}, {"date": "2017-04-20", "close": 15.76, "volume": 1027163.0}, {"date": "2017-04-21", "close": 15.94, "volume": 976294.0}, {"date": "2017-04-24", "close": 16.12, "volume": 1444791.0}, {"date": "2017-04-26", "close": 16.36, "volume": 1790819.0}, {"date": "2017-04-27", "close": 16.33, "volume": 1356151.0}, {"date": "2017-04-28", "close": 16.03, "volume": 2377461.0}, {"date": "2017-05-01", "close": 16.18, "volume": 1406793.0}, {"date": "2017-05-02", "close": 16.81, "volume": 3960967.0}, {"date": "2017-05-03", "close": 16.74, "volume": 2884441.0}, {"date": "2017-05-04", "close": 16.79, "volume": 2029719.0}, {"date": "2017-05-05", "close": 16.49, "volume": 1591505.0}, {"date": "2017-05-08", "close": 16.36, "volume": 2108084.0}, {"date": "2017-05-09", "close": 16.4, "volume": 1967489.0}, {"date": "2017-05-10", "close": 16.72, "volume": 1918687.0}, {"date": "2017-05-11", "close": 16.64, "volume": 2057853.0}, {"date": "2017-05-12", "close": 16.53, "volume": 1342942.0}, {"date": "2017-05-15", "close": 16.45, "volume": 900807.0}, {"date": "2017-05-16", "close": 16.6, "volume": 1165971.0}, {"date": "2017-05-17", "close": 16.53, "volume": 996197.0}, {"date": "2017-05-18", "close": 16.47, "volume": 1275840.0}, {"date": "2017-05-19", "close": 16.35, "volume": 615655.0}, {"date": "2017-05-22", "close": 16.65, "volume": 1115988.0}, {"date": "2017-05-23", "close": 16.5, "volume": 983507.0}, {"date": "2017-05-24", "close": 16.75, "volume": 1141571.0}, {"date": "2017-05-25", "close": 16.75, "volume": 1313598.0}, {"date": "2017-05-26", "close": 16.59, "volume": 1661872.0}, {"date": "2017-05-29", "close": 16.54, "volume": 932137.0}, {"date": "2017-05-30", "close": 16.39, "volume": 1347695.0}, {"date": "2017-05-31", "close": 16.33, "volume": 2034149.0}, {"date": "2017-06-01", "close": 16.38, "volume": 1340749.0}, {"date": "2017-06-02", "close": 16.53, "volume": 1028913.0}, {"date": "2017-06-05", "close": 16.39, "volume": 1428571.0}, {"date": "2017-06-06", "close": 16.06, "volume": 1791591.0}, {"date": "2017-06-07", "close": 15.87, "volume": 2480953.0}, {"date": "2017-06-08", "close": 15.86, "volume": 1592284.0}, {"date": "2017-06-09", "close": 16.02, "volume": 2084905.0}, {"date": "2017-06-13", "close": 16.38, "volume": 1558391.0}, {"date": "2017-06-14", "close": 16.45, "volume": 1432138.0}, {"date": "2017-06-15", "close": 16.59, "volume": 4815080.0}, {"date": "2017-06-16", "close": 16.67, "volume": 3224103.0}, {"date": "2017-06-19", "close": 16.68, "volume": 1053243.0}, {"date": "2017-06-20", "close": 16.52, "volume": 1775345.0}, {"date": "2017-06-21", "close": 16.36, "volume": 1547379.0}, {"date": "2017-06-22", "close": 16.39, "volume": 1059649.0}, {"date": "2017-06-23", "close": 16.26, "volume": 1366222.0}, {"date": "2017-06-26", "close": 16.38, "volume": 1400534.0}, {"date": "2017-06-27", "close": 16.32, "volume": 2697256.0}, {"date": "2017-06-28", "close": 16.6, "volume": 1401238.0}, {"date": "2017-06-29", "close": 16.79, "volume": 1236776.0}, {"date": "2017-06-30", "close": 16.65, "volume": 2111808.0}, {"date": "2017-07-03", "close": 16.27, "volume": 1171490.0}, {"date": "2017-07-04", "close": 16.72, "volume": 1416404.0}, {"date": "2017-07-05", "close": 16.71, "volume": 1399892.0}, {"date": "2017-07-06", "close": 17.07, "volume": 2123749.0}, {"date": "2017-07-07", "close": 16.92, "volume": 1885910.0}, {"date": "2017-07-10", "close": 17.28, "volume": 2430392.0}, {"date": "2017-07-11", "close": 17.09, "volume": 7155986.0}, {"date": "2017-07-12", "close": 16.82, "volume": 2187515.0}, {"date": "2017-07-13", "close": 17.3, "volume": 2319962.0}, {"date": "2017-07-14", "close": 17.35, "volume": 1796534.0}, {"date": "2017-07-17", "close": 17.31, "volume": 861499.0}, {"date": "2017-07-18", "close": 17.16, "volume": 1661234.0}, {"date": "2017-07-19", "close": 17.36, "volume": 1403631.0}, {"date": "2017-07-20", "close": 17.26, "volume": 1961889.0}, {"date": "2017-07-21", "close": 17.16, "volume": 1667125.0}, {"date": "2017-07-24", "close": 17.0, "volume": 1149709.0}, {"date": "2017-07-25", "close": 17.18, "volume": 1084728.0}, {"date": "2017-07-26", "close": 17.26, "volume": 982017.0}, {"date": "2017-07-27", "close": 17.31, "volume": 1153069.0}, {"date": "2017-07-28", "close": 17.03, "volume": 1369678.0}, {"date": "2017-07-31", "close": 16.85, "volume": 1622352.0}, {"date": "2017-08-01", "close": 16.77, "volume": 1716306.0}, {"date": "2017-08-02", "close": 16.3, "volume": 2265371.0}, {"date": "2017-08-03", "close": 16.48, "volume": 2655434.0}, {"date": "2017-08-04", "close": 16.66, "volume": 2656978.0}, {"date": "2017-08-07", "close": 16.55, "volume": 1339429.0}, {"date": "2017-08-08", "close": 16.28, "volume": 4984592.0}, {"date": "2017-08-09", "close": 16.46, "volume": 1363194.0}, {"date": "2017-08-10", "close": 16.46, "volume": 1256609.0}, {"date": "2017-08-11", "close": 16.08, "volume": 1461757.0}, {"date": "2017-08-14", "close": 16.27, "volume": 1093271.0}, {"date": "2017-08-15", "close": 16.48, "volume": 1453424.0}, {"date": "2017-08-16", "close": 16.5, "volume": 1200899.0}, {"date": "2017-08-17", "close": 16.45, "volume": 1571439.0}, {"date": "2017-08-18", "close": 16.3, "volume": 1483053.0}, {"date": "2017-08-21", "close": 16.16, "volume": 1193370.0}, {"date": "2017-08-22", "close": 16.03, "volume": 1036949.0}, {"date": "2017-08-23", "close": 16.2, "volume": 1269326.0}, {"date": "2017-08-24", "close": 16.23, "volume": 1495838.0}, {"date": "2017-08-25", "close": 16.45, "volume": 1507021.0}, {"date": "2017-08-28", "close": 16.55, "volume": 2434613.0}, {"date": "2017-08-29", "close": 16.28, "volume": 3015031.0}, {"date": "2017-08-30", "close": 16.77, "volume": 1637105.0}, {"date": "2017-08-31", "close": 16.58, "volume": 3551274.0}, {"date": "2017-09-01", "close": 16.29, "volume": 1690306.0}, {"date": "2017-09-04", "close": 16.4, "volume": 1507488.0}, {"date": "2017-09-05", "close": 16.72, "volume": 1787546.0}, {"date": "2017-09-06", "close": 16.4, "volume": 3551049.0}, {"date": "2017-09-07", "close": 16.47, "volume": 4578405.0}, {"date": "2017-09-08", "close": 16.75, "volume": 1485275.0}, {"date": "2017-09-11", "close": 16.99, "volume": 1924070.0}, {"date": "2017-09-12", "close": 17.32, "volume": 2817538.0}, {"date": "2017-09-13", "close": 17.79, "volume": 5028830.0}, {"date": "2017-09-14", "close": 17.72, "volume": 2428844.0}, {"date": "2017-09-15", "close": 17.68, "volume": 2134283.0}, {"date": "2017-09-18", "close": 17.76, "volume": 1873920.0}, {"date": "2017-09-19", "close": 17.81, "volume": 1214927.0}, {"date": "2017-09-20", "close": 17.96, "volume": 1733648.0}, {"date": "2017-09-21", "close": 17.84, "volume": 2272895.0}, {"date": "2017-09-22", "close": 17.9, "volume": 979326.0}, {"date": "2017-09-25", "close": 17.99, "volume": 1261043.0}, {"date": "2017-09-26", "close": 17.93, "volume": 1143057.0}, {"date": "2017-09-27", "close": 17.71, "volume": 1888356.0}, {"date": "2017-09-28", "close": 17.92, "volume": 3948568.0}, {"date": "2017-09-29", "close": 17.92, "volume": 2044882.0}, {"date": "2017-10-02", "close": 18.26, "volume": 1420758.0}, {"date": "2017-10-03", "close": 18.29, "volume": 1013813.0}, {"date": "2017-10-04", "close": 18.1, "volume": 1412580.0}, {"date": "2017-10-05", "close": 18.08, "volume": 665063.0}, {"date": "2017-10-06", "close": 18.31, "volume": 1286217.0}, {"date": "2017-10-09", "close": 18.32, "volume": 697051.0}, {"date": "2017-10-10", "close": 18.41, "volume": 997361.0}, {"date": "2017-10-11", "close": 18.45, "volume": 755890.0}, {"date": "2017-10-12", "close": 18.49, "volume": 593235.0}, {"date": "2017-10-13", "close": 18.52, "volume": 700107.0}, {"date": "2017-10-16", "close": 18.53, "volume": 758875.0}, {"date": "2017-10-17", "close": 18.6, "volume": 932140.0}, {"date": "2017-10-18", "close": 16.65, "volume": 7989263.0}, {"date": "2017-10-19", "close": 16.38, "volume": 4567595.0}, {"date": "2017-10-20", "close": 16.75, "volume": 3259082.0}, {"date": "2017-10-23", "close": 16.55, "volume": 2392120.0}, {"date": "2017-10-24", "close": 16.38, "volume": 2730250.0}, {"date": "2017-10-25", "close": 16.55, "volume": 2746372.0}, {"date": "2017-10-26", "close": 16.61, "volume": 2059203.0}, {"date": "2017-10-27", "close": 16.68, "volume": 2300808.0}, {"date": "2017-10-30", "close": 16.42, "volume": 1978128.0}, {"date": "2017-10-31", "close": 16.21, "volume": 2462942.0}, {"date": "2017-11-01", "close": 16.26, "volume": 2123100.0}, {"date": "2017-11-02", "close": 16.18, "volume": 1471859.0}, {"date": "2017-11-03", "close": 16.38, "volume": 1137523.0}, {"date": "2017-11-06", "close": 16.4, "volume": 1323795.0}, {"date": "2017-11-07", "close": 16.5, "volume": 1363056.0}, {"date": "2017-11-08", "close": 16.31, "volume": 1897662.0}, {"date": "2017-11-09", "close": 16.66, "volume": 2260820.0}, {"date": "2017-11-10", "close": 16.58, "volume": 900423.0}, {"date": "2017-11-13", "close": 16.55, "volume": 1817691.0}, {"date": "2017-11-14", "close": 16.25, "volume": 2069921.0}, {"date": "2017-11-15", "close": 16.22, "volume": 1454800.0}, {"date": "2017-11-16", "close": 16.2, "volume": 1383794.0}, {"date": "2017-11-17", "close": 16.24, "volume": 1402929.0}, {"date": "2017-11-20", "close": 16.25, "volume": 1352970.0}, {"date": "2017-11-21", "close": 16.28, "volume": 1762571.0}, {"date": "2017-11-22", "close": 16.15, "volume": 2387659.0}, {"date": "2017-11-23", "close": 15.94, "volume": 1837050.0}, {"date": "2017-11-24", "close": 16.05, "volume": 1271409.0}, {"date": "2017-11-27", "close": 16.23, "volume": 1470209.0}, {"date": "2017-11-28", "close": 16.13, "volume": 2233431.0}, {"date": "2017-11-29", "close": 16.1, "volume": 1220043.0}, {"date": "2017-11-30", "close": 15.9, "volume": 2900482.0}, {"date": "2017-12-01", "close": 15.94, "volume": 979321.0}, {"date": "2017-12-04", "close": 15.72, "volume": 1431516.0}, {"date": "2017-12-05", "close": 15.88, "volume": 1737438.0}, {"date": "2017-12-06", "close": 15.73, "volume": 2256037.0}, {"date": "2017-12-07", "close": 15.99, "volume": 2146020.0}, {"date": "2017-12-08", "close": 16.1, "volume": 1247737.0}, {"date": "2017-12-11", "close": 16.23, "volume": 1411981.0}, {"date": "2017-12-12", "close": 16.33, "volume": 2072341.0}, {"date": "2017-12-13", "close": 16.27, "volume": 2338798.0}, {"date": "2017-12-14", "close": 16.03, "volume": 1562505.0}, {"date": "2017-12-15", "close": 16.09, "volume": 2167013.0}, {"date": "2017-12-18", "close": 16.05, "volume": 1336560.0}, {"date": "2017-12-19", "close": 16.19, "volume": 1663191.0}, {"date": "2017-12-20", "close": 16.35, "volume": 1846591.0}, {"date": "2017-12-21", "close": 16.5, "volume": 3085463.0}, {"date": "2017-12-22", "close": 16.37, "volume": 1701386.0}, {"date": "2017-12-27", "close": 16.28, "volume": 500343.0}, {"date": "2017-12-28", "close": 16.25, "volume": 509596.0}, {"date": "2017-12-29", "close": 16.35, "volume": 910691.0}, {"date": "2018-01-02", "close": 16.28, "volume": 626929.0}, {"date": "2018-01-03", "close": 16.21, "volume": 719616.0}, {"date": "2018-01-04", "close": 16.22, "volume": 892258.0}, {"date": "2018-01-05", "close": 16.31, "volume": 539282.0}, {"date": "2018-01-08", "close": 16.33, "volume": 558122.0}, {"date": "2018-01-09", "close": 16.12, "volume": 1839883.0}, {"date": "2018-01-10", "close": 15.9, "volume": 1611666.0}, {"date": "2018-01-11", "close": 15.68, "volume": 1508957.0}, {"date": "2018-01-12", "close": 15.61, "volume": 769288.0}, {"date": "2018-01-15", "close": 15.45, "volume": 786314.0}, {"date": "2018-01-16", "close": 15.48, "volume": 1603395.0}, {"date": "2018-01-17", "close": 15.44, "volume": 1654701.0}, {"date": "2018-01-18", "close": 15.55, "volume": 1462417.0}, {"date": "2018-01-19", "close": 15.53, "volume": 912510.0}, {"date": "2018-01-22", "close": 15.68, "volume": 1120452.0}, {"date": "2018-01-23", "close": 15.82, "volume": 1200552.0}, {"date": "2018-01-24", "close": 15.99, "volume": 1477063.0}, {"date": "2018-01-25", "close": 15.93, "volume": 1222133.0}, {"date": "2018-01-29", "close": 15.96, "volume": 1046173.0}, {"date": "2018-01-30", "close": 15.73, "volume": 1461036.0}, {"date": "2018-01-31", "close": 15.84, "volume": 1600748.0}, {"date": "2018-02-01", "close": 15.94, "volume": 1064701.0}, {"date": "2018-02-02", "close": 15.91, "volume": 794191.0}, {"date": "2018-02-05", "close": 15.75, "volume": 1386945.0}, {"date": "2018-02-06", "close": 15.3, "volume": 2243597.0}, {"date": "2018-02-07", "close": 15.47, "volume": 2118169.0}, {"date": "2018-02-08", "close": 15.82, "volume": 1721918.0}, {"date": "2018-02-09", "close": 15.51, "volume": 1669745.0}, {"date": "2018-02-12", "close": 15.54, "volume": 1040697.0}, {"date": "2018-02-13", "close": 15.69, "volume": 1218198.0}, {"date": "2018-02-14", "close": 15.87, "volume": 1439263.0}, {"date": "2018-02-15", "close": 15.77, "volume": 1296813.0}, {"date": "2018-02-16", "close": 15.57, "volume": 1338544.0}, {"date": "2018-02-19", "close": 15.82, "volume": 1545077.0}, {"date": "2018-02-20", "close": 15.96, "volume": 1334106.0}, {"date": "2018-02-21", "close": 17.0, "volume": 4603390.0}, {"date": "2018-02-22", "close": 17.12, "volume": 3145465.0}, {"date": "2018-02-23", "close": 17.5, "volume": 3085176.0}, {"date": "2018-02-26", "close": 17.88, "volume": 1953984.0}, {"date": "2018-02-27", "close": 17.85, "volume": 5145942.0}, {"date": "2018-02-28", "close": 17.85, "volume": 3751947.0}, {"date": "2018-03-01", "close": 17.95, "volume": 2410538.0}, {"date": "2018-03-02", "close": 17.88, "volume": 4973724.0}, {"date": "2018-03-05", "close": 17.6, "volume": 2076085.0}, {"date": "2018-03-06", "close": 17.86, "volume": 1824095.0}, {"date": "2018-03-07", "close": 17.72, "volume": 1615334.0}, {"date": "2018-03-08", "close": 17.86, "volume": 1390757.0}, {"date": "2018-03-09", "close": 17.85, "volume": 1731766.0}, {"date": "2018-03-12", "close": 17.87, "volume": 1684270.0}, {"date": "2018-03-13", "close": 17.85, "volume": 2960102.0}, {"date": "2018-03-14", "close": 17.6, "volume": 1521584.0}, {"date": "2018-03-15", "close": 17.55, "volume": 2855332.0}, {"date": "2018-03-16", "close": 17.73, "volume": 2340777.0}, {"date": "2018-03-19", "close": 17.9, "volume": 1273435.0}, {"date": "2018-03-20", "close": 17.75, "volume": 1582347.0}, {"date": "2018-03-21", "close": 17.59, "volume": 1328552.0}, {"date": "2018-03-22", "close": 17.32, "volume": 1861004.0}, {"date": "2018-03-23", "close": 17.04, "volume": 1453552.0}, {"date": "2018-03-26", "close": 17.23, "volume": 1466130.0}, {"date": "2018-03-27", "close": 17.5, "volume": 1247283.0}, {"date": "2018-03-28", "close": 17.62, "volume": 1475736.0}, {"date": "2018-03-29", "close": 17.31, "volume": 2038971.0}, {"date": "2018-04-03", "close": 17.23, "volume": 1019251.0}, {"date": "2018-04-04", "close": 17.25, "volume": 1454084.0}, {"date": "2018-04-05", "close": 17.41, "volume": 1348070.0}, {"date": "2018-04-06", "close": 17.15, "volume": 1006207.0}, {"date": "2018-04-09", "close": 17.24, "volume": 1028535.0}, {"date": "2018-04-10", "close": 17.6, "volume": 1478271.0}, {"date": "2018-04-11", "close": 17.49, "volume": 1814208.0}, {"date": "2018-04-12", "close": 17.57, "volume": 1374955.0}, {"date": "2018-04-13", "close": 17.6, "volume": 1233684.0}, {"date": "2018-04-16", "close": 17.56, "volume": 745807.0}, {"date": "2018-04-17", "close": 17.7, "volume": 1153468.0}, {"date": "2018-04-18", "close": 17.77, "volume": 921100.0}, {"date": "2018-04-19", "close": 17.97, "volume": 1477877.0}, {"date": "2018-04-20", "close": 17.84, "volume": 1437653.0}, {"date": "2018-04-23", "close": 17.74, "volume": 1071230.0}, {"date": "2018-04-24", "close": 17.82, "volume": 1394305.0}, {"date": "2018-04-26", "close": 17.76, "volume": 1546350.0}, {"date": "2018-04-27", "close": 17.56, "volume": 1829130.0}, {"date": "2018-04-30", "close": 17.89, "volume": 1877979.0}, {"date": "2018-05-01", "close": 17.94, "volume": 1237044.0}, {"date": "2018-05-02", "close": 18.2, "volume": 2029484.0}, {"date": "2018-05-03", "close": 18.3, "volume": 1570208.0}, {"date": "2018-05-04", "close": 18.19, "volume": 1192778.0}, {"date": "2018-05-07", "close": 18.17, "volume": 1237808.0}, {"date": "2018-05-08", "close": 18.15, "volume": 1845370.0}, {"date": "2018-05-09", "close": 18.1, "volume": 1551504.0}, {"date": "2018-05-10", "close": 18.12, "volume": 967056.0}, {"date": "2018-05-11", "close": 18.14, "volume": 767254.0}, {"date": "2018-05-14", "close": 18.25, "volume": 957626.0}, {"date": "2018-05-15", "close": 18.32, "volume": 1545445.0}, {"date": "2018-05-16", "close": 18.38, "volume": 1619233.0}, {"date": "2018-05-17", "close": 18.39, "volume": 1044061.0}, {"date": "2018-05-18", "close": 18.32, "volume": 7528695.0}, {"date": "2018-05-21", "close": 18.26, "volume": 621391.0}, {"date": "2018-05-22", "close": 18.25, "volume": 778904.0}, {"date": "2018-05-23", "close": 18.48, "volume": 1510985.0}, {"date": "2018-05-24", "close": 18.95, "volume": 2052542.0}, {"date": "2018-05-25", "close": 18.6, "volume": 2394955.0}, {"date": "2018-05-28", "close": 18.72, "volume": 796588.0}, {"date": "2018-05-29", "close": 18.82, "volume": 2117642.0}, {"date": "2018-05-30", "close": 18.9, "volume": 2567308.0}, {"date": "2018-05-31", "close": 18.78, "volume": 5677358.0}, {"date": "2018-06-01", "close": 18.89, "volume": 1084087.0}, {"date": "2018-06-04", "close": 19.33, "volume": 1566282.0}, {"date": "2018-06-05", "close": 19.24, "volume": 1583002.0}, {"date": "2018-06-06", "close": 19.23, "volume": 1191658.0}, {"date": "2018-06-07", "close": 19.33, "volume": 877534.0}, {"date": "2018-06-08", "close": 19.09, "volume": 1022781.0}, {"date": "2018-06-12", "close": 19.13, "volume": 1779291.0}, {"date": "2018-06-13", "close": 19.04, "volume": 1106066.0}, {"date": "2018-06-14", "close": 18.9, "volume": 1048601.0}, {"date": "2018-06-15", "close": 19.29, "volume": 2700479.0}, {"date": "2018-06-18", "close": 19.74, "volume": 1059819.0}, {"date": "2018-06-19", "close": 19.75, "volume": 1312517.0}, {"date": "2018-06-20", "close": 19.7, "volume": 1292112.0}, {"date": "2018-06-21", "close": 19.75, "volume": 2192376.0}, {"date": "2018-06-22", "close": 19.89, "volume": 1401373.0}, {"date": "2018-06-25", "close": 19.82, "volume": 658104.0}, {"date": "2018-06-26", "close": 19.89, "volume": 1246409.0}, {"date": "2018-06-27", "close": 19.73, "volume": 1285394.0}, {"date": "2018-06-28", "close": 19.74, "volume": 1398373.0}, {"date": "2018-06-29", "close": 19.81, "volume": 2625849.0}, {"date": "2018-07-02", "close": 19.87, "volume": 1159827.0}, {"date": "2018-07-03", "close": 19.93, "volume": 1288299.0}, {"date": "2018-07-04", "close": 19.99, "volume": 1310845.0}, {"date": "2018-07-05", "close": 19.98, "volume": 1539584.0}, {"date": "2018-07-06", "close": 20.37, "volume": 1315204.0}, {"date": "2018-07-09", "close": 20.24, "volume": 602059.0}, {"date": "2018-07-10", "close": 20.36, "volume": 1858970.0}, {"date": "2018-07-11", "close": 19.99, "volume": 1524936.0}, {"date": "2018-07-12", "close": 19.94, "volume": 1294840.0}, {"date": "2018-07-13", "close": 20.04, "volume": 1026315.0}, {"date": "2018-07-16", "close": 19.85, "volume": 933122.0}, {"date": "2018-07-17", "close": 19.79, "volume": 1031457.0}, {"date": "2018-07-18", "close": 20.02, "volume": 1075010.0}, {"date": "2018-07-19", "close": 19.97, "volume": 1843780.0}, {"date": "2018-07-20", "close": 20.08, "volume": 1112601.0}, {"date": "2018-07-23", "close": 19.97, "volume": 616574.0}, {"date": "2018-07-24", "close": 20.2, "volume": 1501338.0}, {"date": "2018-07-25", "close": 19.88, "volume": 881611.0}, {"date": "2018-07-26", "close": 19.77, "volume": 1047626.0}, {"date": "2018-07-27", "close": 20.08, "volume": 1201264.0}, {"date": "2018-07-30", "close": 20.23, "volume": 595929.0}, {"date": "2018-07-31", "close": 20.13, "volume": 1019831.0}, {"date": "2018-08-01", "close": 20.31, "volume": 679738.0}, {"date": "2018-08-02", "close": 20.67, "volume": 2451605.0}, {"date": "2018-08-03", "close": 21.0, "volume": 1026198.0}, {"date": "2018-08-06", "close": 20.87, "volume": 850160.0}, {"date": "2018-08-07", "close": 21.2, "volume": 2546972.0}, {"date": "2018-08-08", "close": 21.6, "volume": 1418141.0}, {"date": "2018-08-09", "close": 21.16, "volume": 1731665.0}, {"date": "2018-08-10", "close": 21.08, "volume": 1046943.0}, {"date": "2018-08-13", "close": 21.15, "volume": 1043508.0}, {"date": "2018-08-14", "close": 20.99, "volume": 1648528.0}, {"date": "2018-08-15", "close": 20.8, "volume": 1326805.0}, {"date": "2018-08-16", "close": 20.79, "volume": 2298926.0}, {"date": "2018-08-17", "close": 20.81, "volume": 1098662.0}, {"date": "2018-08-20", "close": 20.92, "volume": 2259935.0}, {"date": "2018-08-21", "close": 20.63, "volume": 2221754.0}, {"date": "2018-08-22", "close": 20.24, "volume": 2359759.0}, {"date": "2018-08-23", "close": 20.19, "volume": 1539448.0}, {"date": "2018-08-24", "close": 20.19, "volume": 1198662.0}, {"date": "2018-08-27", "close": 20.41, "volume": 1459672.0}, {"date": "2018-08-28", "close": 20.32, "volume": 3250462.0}, {"date": "2018-08-29", "close": 20.36, "volume": 1588483.0}, {"date": "2018-08-30", "close": 20.44, "volume": 1467588.0}, {"date": "2018-08-31", "close": 20.49, "volume": 2143733.0}, {"date": "2018-09-03", "close": 20.36, "volume": 1128180.0}, {"date": "2018-09-04", "close": 19.81, "volume": 2479229.0}, {"date": "2018-09-05", "close": 19.59, "volume": 2321966.0}, {"date": "2018-09-06", "close": 19.5, "volume": 1894344.0}, {"date": "2018-09-07", "close": 19.32, "volume": 1531080.0}, {"date": "2018-09-10", "close": 19.11, "volume": 1627763.0}, {"date": "2018-09-11", "close": 19.17, "volume": 1541284.0}, {"date": "2018-09-12", "close": 19.4, "volume": 1831309.0}, {"date": "2018-09-13", "close": 19.45, "volume": 1320708.0}, {"date": "2018-09-14", "close": 19.42, "volume": 4223750.0}, {"date": "2018-09-17", "close": 19.58, "volume": 1237735.0}, {"date": "2018-09-18", "close": 19.31, "volume": 1801779.0}, {"date": "2018-09-19", "close": 19.33, "volume": 2309408.0}, {"date": "2018-09-20", "close": 19.1, "volume": 1865092.0}, {"date": "2018-09-21", "close": 19.34, "volume": 2128143.0}, {"date": "2018-09-24", "close": 19.46, "volume": 1197882.0}, {"date": "2018-09-25", "close": 19.44, "volume": 1401783.0}, {"date": "2018-09-26", "close": 19.48, "volume": 2342604.0}, {"date": "2018-09-27", "close": 19.72, "volume": 2461230.0}, {"date": "2018-09-28", "close": 19.66, "volume": 2099207.0}, {"date": "2018-10-01", "close": 19.5, "volume": 533334.0}, {"date": "2018-10-02", "close": 19.25, "volume": 1361773.0}, {"date": "2018-10-03", "close": 18.97, "volume": 2937656.0}, {"date": "2018-10-04", "close": 18.91, "volume": 2080922.0}, {"date": "2018-10-05", "close": 18.69, "volume": 1328822.0}, {"date": "2018-10-08", "close": 18.41, "volume": 1032442.0}, {"date": "2018-10-09", "close": 18.12, "volume": 1893551.0}, {"date": "2018-10-10", "close": 18.03, "volume": 2035365.0}, {"date": "2018-10-11", "close": 18.02, "volume": 2758524.0}, {"date": "2018-10-12", "close": 18.02, "volume": 2210164.0}, {"date": "2018-10-15", "close": 17.46, "volume": 1648850.0}, {"date": "2018-10-16", "close": 17.56, "volume": 1422872.0}, {"date": "2018-10-17", "close": 17.68, "volume": 1817155.0}, {"date": "2018-10-18", "close": 17.75, "volume": 1082442.0}, {"date": "2018-10-19", "close": 17.81, "volume": 979213.0}, {"date": "2018-10-22", "close": 17.71, "volume": 844693.0}, {"date": "2018-10-23", "close": 17.78, "volume": 1172163.0}, {"date": "2018-10-24", "close": 17.7, "volume": 1775786.0}, {"date": "2018-10-25", "close": 17.21, "volume": 1376833.0}, {"date": "2018-10-26", "close": 17.1, "volume": 2298762.0}, {"date": "2018-10-29", "close": 17.19, "volume": 770830.0}, {"date": "2018-10-30", "close": 17.41, "volume": 1170329.0}, {"date": "2018-10-31", "close": 17.6, "volume": 1477176.0}, {"date": "2018-11-01", "close": 17.79, "volume": 1364418.0}, {"date": "2018-11-02", "close": 17.23, "volume": 2087641.0}, {"date": "2018-11-05", "close": 17.18, "volume": 1104163.0}, {"date": "2018-11-06", "close": 17.42, "volume": 818295.0}, {"date": "2018-11-07", "close": 17.32, "volume": 1043248.0}, {"date": "2018-11-08", "close": 17.45, "volume": 1123481.0}, {"date": "2018-11-09", "close": 14.25, "volume": 11718862.0}, {"date": "2018-11-12", "close": 13.35, "volume": 11633462.0}, {"date": "2018-11-13", "close": 12.72, "volume": 24314640.0}, {"date": "2018-11-14", "close": 12.78, "volume": 6515650.0}, {"date": "2018-11-15", "close": 13.27, "volume": 7329601.0}, {"date": "2018-11-16", "close": 13.57, "volume": 5434434.0}, {"date": "2018-11-19", "close": 13.28, "volume": 3105935.0}, {"date": "2018-11-20", "close": 12.95, "volume": 4164852.0}, {"date": "2018-11-21", "close": 12.76, "volume": 4762098.0}, {"date": "2018-11-22", "close": 12.89, "volume": 3237846.0}, {"date": "2018-11-23", "close": 13.12, "volume": 1792201.0}, {"date": "2018-11-26", "close": 12.88, "volume": 2050537.0}, {"date": "2018-11-27", "close": 13.1, "volume": 2534593.0}, {"date": "2018-11-28", "close": 13.02, "volume": 1727808.0}, {"date": "2018-11-29", "close": 13.14, "volume": 2353848.0}, {"date": "2018-11-30", "close": 12.66, "volume": 3926365.0}, {"date": "2018-12-03", "close": 13.14, "volume": 1527333.0}, {"date": "2018-12-04", "close": 12.88, "volume": 2300857.0}, {"date": "2018-12-05", "close": 12.47, "volume": 3079377.0}, {"date": "2018-12-06", "close": 12.44, "volume": 1761927.0}, {"date": "2018-12-07", "close": 12.28, "volume": 2798652.0}, {"date": "2018-12-10", "close": 11.65, "volume": 5017064.0}, {"date": "2018-12-11", "close": 11.43, "volume": 4789837.0}, {"date": "2018-12-12", "close": 11.59, "volume": 3836451.0}, {"date": "2018-12-13", "close": 11.64, "volume": 3106164.0}, {"date": "2018-12-14", "close": 11.58, "volume": 2312614.0}, {"date": "2018-12-17", "close": 11.65, "volume": 2625964.0}, {"date": "2018-12-18", "close": 11.61, "volume": 2262253.0}, {"date": "2018-12-19", "close": 11.88, "volume": 3892580.0}, {"date": "2018-12-20", "close": 11.78, "volume": 3200922.0}, {"date": "2018-12-21", "close": 11.61, "volume": 5851323.0}, {"date": "2018-12-24", "close": 11.73, "volume": 757041.0}, {"date": "2018-12-27", "close": 11.83, "volume": 2001215.0}, {"date": "2018-12-28", "close": 11.73, "volume": 1355653.0}, {"date": "2018-12-31", "close": 11.63, "volume": 831224.0}, {"date": "2019-01-02", "close": 11.11, "volume": 1574949.0}, {"date": "2019-01-03", "close": 11.54, "volume": 1973477.0}, {"date": "2019-01-04", "close": 11.3, "volume": 1730862.0}, {"date": "2019-01-07", "close": 11.44, "volume": 1285911.0}, {"date": "2019-01-08", "close": 11.83, "volume": 2235426.0}, {"date": "2019-01-09", "close": 11.92, "volume": 1729692.0}, {"date": "2019-01-10", "close": 11.65, "volume": 1917873.0}, {"date": "2019-01-11", "close": 11.77, "volume": 1358586.0}, {"date": "2019-01-14", "close": 12.04, "volume": 1258617.0}, {"date": "2019-01-15", "close": 11.92, "volume": 2955514.0}, {"date": "2019-01-16", "close": 12.06, "volume": 1879179.0}, {"date": "2019-01-17", "close": 11.91, "volume": 1587055.0}, {"date": "2019-01-18", "close": 12.27, "volume": 1878088.0}, {"date": "2019-01-21", "close": 12.24, "volume": 923136.0}, {"date": "2019-01-22", "close": 12.09, "volume": 1345714.0}, {"date": "2019-01-23", "close": 12.07, "volume": 1868306.0}, {"date": "2019-01-24", "close": 11.91, "volume": 2322132.0}, {"date": "2019-01-25", "close": 12.01, "volume": 1856149.0}, {"date": "2019-01-29", "close": 12.12, "volume": 2582487.0}, {"date": "2019-01-30", "close": 12.31, "volume": 2370849.0}, {"date": "2019-01-31", "close": 12.23, "volume": 2555369.0}, {"date": "2019-02-01", "close": 12.14, "volume": 1228493.0}, {"date": "2019-02-04", "close": 12.12, "volume": 1464875.0}, {"date": "2019-02-05", "close": 12.29, "volume": 2694921.0}, {"date": "2019-02-06", "close": 12.55, "volume": 1692708.0}, {"date": "2019-02-07", "close": 12.8, "volume": 1758480.0}, {"date": "2019-02-08", "close": 12.58, "volume": 1326966.0}, {"date": "2019-02-11", "close": 12.59, "volume": 965193.0}, {"date": "2019-02-12", "close": 12.91, "volume": 1943707.0}, {"date": "2019-02-13", "close": 13.39, "volume": 2725027.0}, {"date": "2019-02-14", "close": 13.33, "volume": 1587199.0}, {"date": "2019-02-15", "close": 13.55, "volume": 3279699.0}, {"date": "2019-02-18", "close": 13.67, "volume": 2308572.0}, {"date": "2019-02-19", "close": 13.87, "volume": 1794277.0}, {"date": "2019-02-20", "close": 13.79, "volume": 2121045.0}, {"date": "2019-02-21", "close": 13.89, "volume": 1929837.0}, {"date": "2019-02-22", "close": 14.19, "volume": 3131923.0}, {"date": "2019-02-25", "close": 13.28, "volume": 4836916.0}, {"date": "2019-02-26", "close": 12.85, "volume": 4331361.0}, {"date": "2019-02-27", "close": 12.76, "volume": 5969151.0}, {"date": "2019-02-28", "close": 12.88, "volume": 6216486.0}, {"date": "2019-03-01", "close": 13.36, "volume": 4657555.0}, {"date": "2019-03-04", "close": 13.45, "volume": 2599192.0}, {"date": "2019-03-05", "close": 13.39, "volume": 2365764.0}, {"date": "2019-03-06", "close": 13.3, "volume": 2521136.0}, {"date": "2019-03-07", "close": 13.11, "volume": 3485279.0}, {"date": "2019-03-08", "close": 12.88, "volume": 2244711.0}, {"date": "2019-03-11", "close": 12.57, "volume": 3215343.0}, {"date": "2019-03-12", "close": 12.42, "volume": 3042362.0}, {"date": "2019-03-13", "close": 12.37, "volume": 3064025.0}, {"date": "2019-03-14", "close": 12.55, "volume": 1360881.0}, {"date": "2019-03-15", "close": 12.56, "volume": 2919864.0}, {"date": "2019-03-18", "close": 12.5, "volume": 1064355.0}, {"date": "2019-03-19", "close": 12.37, "volume": 1554662.0}, {"date": "2019-03-20", "close": 12.33, "volume": 1871505.0}, {"date": "2019-03-21", "close": 12.08, "volume": 3581742.0}, {"date": "2019-03-22", "close": 12.15, "volume": 1251117.0}, {"date": "2019-03-25", "close": 11.91, "volume": 3433224.0}, {"date": "2019-03-26", "close": 11.89, "volume": 1858452.0}, {"date": "2019-03-27", "close": 12.01, "volume": 2765646.0}, {"date": "2019-03-28", "close": 12.27, "volume": 3010233.0}, {"date": "2019-03-29", "close": 12.38, "volume": 2323285.0}, {"date": "2019-04-01", "close": 12.26, "volume": 1668837.0}, {"date": "2019-04-02", "close": 12.34, "volume": 3071697.0}, {"date": "2019-04-03", "close": 12.37, "volume": 1773305.0}, {"date": "2019-04-04", "close": 12.32, "volume": 2280074.0}, {"date": "2019-04-05", "close": 12.28, "volume": 1366684.0}, {"date": "2019-04-08", "close": 12.32, "volume": 1241116.0}, {"date": "2019-04-09", "close": 12.45, "volume": 1161620.0}, {"date": "2019-04-10", "close": 12.52, "volume": 1657806.0}, {"date": "2019-04-11", "close": 12.43, "volume": 2337837.0}, {"date": "2019-04-12", "close": 12.74, "volume": 1708450.0}, {"date": "2019-04-15", "close": 12.88, "volume": 1839309.0}, {"date": "2019-04-16", "close": 12.67, "volume": 2266122.0}, {"date": "2019-04-17", "close": 12.71, "volume": 1226346.0}, {"date": "2019-04-18", "close": 12.8, "volume": 1349470.0}, {"date": "2019-04-23", "close": 12.8, "volume": 1884245.0}, {"date": "2019-04-24", "close": 13.08, "volume": 2700339.0}, {"date": "2019-04-26", "close": 13.24, "volume": 1680663.0}, {"date": "2019-04-29", "close": 13.26, "volume": 1400224.0}, {"date": "2019-04-30", "close": 13.3, "volume": 2294135.0}, {"date": "2019-05-01", "close": 13.49, "volume": 2036555.0}, {"date": "2019-05-02", "close": 13.36, "volume": 1531085.0}, {"date": "2019-05-03", "close": 13.53, "volume": 1429732.0}, {"date": "2019-05-06", "close": 13.22, "volume": 1515503.0}, {"date": "2019-05-07", "close": 13.11, "volume": 1172025.0}, {"date": "2019-05-08", "close": 12.84, "volume": 1565643.0}, {"date": "2019-05-09", "close": 12.78, "volume": 1518598.0}, {"date": "2019-05-10", "close": 12.74, "volume": 1525787.0}, {"date": "2019-05-13", "close": 13.85, "volume": 7155028.0}, {"date": "2019-05-14", "close": 13.67, "volume": 2124834.0}, {"date": "2019-05-15", "close": 14.02, "volume": 2291025.0}, {"date": "2019-05-16", "close": 14.1, "volume": 2100165.0}, {"date": "2019-05-17", "close": 14.2, "volume": 1430342.0}, {"date": "2019-05-20", "close": 14.4, "volume": 2672660.0}, {"date": "2019-05-21", "close": 14.31, "volume": 1585882.0}, {"date": "2019-05-22", "close": 14.67, "volume": 2528079.0}, {"date": "2019-05-23", "close": 14.34, "volume": 1440516.0}, {"date": "2019-05-24", "close": 14.32, "volume": 1374043.0}, {"date": "2019-05-27", "close": 14.44, "volume": 1135608.0}, {"date": "2019-05-28", "close": 14.58, "volume": 4340898.0}, {"date": "2019-05-29", "close": 14.26, "volume": 1621162.0}, {"date": "2019-05-30", "close": 14.26, "volume": 1625632.0}, {"date": "2019-05-31", "close": 14.25, "volume": 2220811.0}, {"date": "2019-06-03", "close": 13.76, "volume": 1691813.0}, {"date": "2019-06-04", "close": 13.73, "volume": 1880046.0}, {"date": "2019-06-05", "close": 13.48, "volume": 2770517.0}, {"date": "2019-06-06", "close": 13.34, "volume": 2971956.0}, {"date": "2019-06-07", "close": 13.03, "volume": 3892969.0}, {"date": "2019-06-11", "close": 13.22, "volume": 3372785.0}, {"date": "2019-06-12", "close": 13.28, "volume": 1489961.0}, {"date": "2019-06-13", "close": 12.99, "volume": 2078728.0}, {"date": "2019-06-14", "close": 13.0, "volume": 2263219.0}, {"date": "2019-06-17", "close": 12.84, "volume": 1553994.0}, {"date": "2019-06-18", "close": 12.74, "volume": 5454410.0}, {"date": "2019-06-19", "close": 13.0, "volume": 2862425.0}, {"date": "2019-06-20", "close": 13.43, "volume": 3894866.0}, {"date": "2019-06-21", "close": 13.44, "volume": 2905593.0}, {"date": "2019-06-24", "close": 13.64, "volume": 1924979.0}, {"date": "2019-06-25", "close": 13.58, "volume": 2149129.0}, {"date": "2019-06-26", "close": 13.4, "volume": 1519505.0}, {"date": "2019-06-27", "close": 13.17, "volume": 1469609.0}, {"date": "2019-06-28", "close": 13.0, "volume": 2717629.0}, {"date": "2019-07-01", "close": 13.3, "volume": 2176280.0}, {"date": "2019-07-02", "close": 13.49, "volume": 1905435.0}, {"date": "2019-07-03", "close": 13.74, "volume": 2150499.0}, {"date": "2019-07-04", "close": 13.82, "volume": 1571026.0}, {"date": "2019-07-05", "close": 13.99, "volume": 2352573.0}, {"date": "2019-07-08", "close": 14.07, "volume": 1635309.0}, {"date": "2019-07-09", "close": 13.85, "volume": 1376208.0}, {"date": "2019-07-10", "close": 14.09, "volume": 1163291.0}, {"date": "2019-07-11", "close": 14.44, "volume": 2066922.0}, {"date": "2019-07-12", "close": 14.39, "volume": 1452809.0}, {"date": "2019-07-15", "close": 14.2, "volume": 1564959.0}, {"date": "2019-07-16", "close": 14.21, "volume": 909525.0}, {"date": "2019-07-17", "close": 14.1, "volume": 1448448.0}, {"date": "2019-07-18", "close": 14.77, "volume": 4882528.0}, {"date": "2019-07-19", "close": 14.96, "volume": 2674162.0}, {"date": "2019-07-22", "close": 14.84, "volume": 1349723.0}, {"date": "2019-07-23", "close": 14.82, "volume": 1324145.0}, {"date": "2019-07-24", "close": 15.06, "volume": 2021927.0}, {"date": "2019-07-25", "close": 15.17, "volume": 3036293.0}, {"date": "2019-07-26", "close": 15.06, "volume": 2191674.0}, {"date": "2019-07-29", "close": 15.2, "volume": 1556573.0}, {"date": "2019-07-30", "close": 15.17, "volume": 2803780.0}, {"date": "2019-07-31", "close": 14.55, "volume": 3282209.0}, {"date": "2019-08-01", "close": 14.57, "volume": 1374778.0}, {"date": "2019-08-02", "close": 14.53, "volume": 1290955.0}, {"date": "2019-08-05", "close": 14.27, "volume": 1378023.0}, {"date": "2019-08-06", "close": 13.77, "volume": 2239003.0}, {"date": "2019-08-07", "close": 13.87, "volume": 1530282.0}, {"date": "2019-08-08", "close": 13.97, "volume": 2168121.0}, {"date": "2019-08-09", "close": 14.08, "volume": 1418099.0}, {"date": "2019-08-12", "close": 14.03, "volume": 635020.0}, {"date": "2019-08-13", "close": 13.89, "volume": 1039140.0}, {"date": "2019-08-14", "close": 14.13, "volume": 1495392.0}, {"date": "2019-08-15", "close": 13.68, "volume": 2011554.0}, {"date": "2019-08-16", "close": 13.54, "volume": 1750380.0}, {"date": "2019-08-19", "close": 15.01, "volume": 5169943.0}, {"date": "2019-08-20", "close": 15.78, "volume": 5954954.0}, {"date": "2019-08-21", "close": 15.99, "volume": 4048990.0}, {"date": "2019-08-22", "close": 16.75, "volume": 12332207.0}, {"date": "2019-08-23", "close": 16.67, "volume": 4470409.0}, {"date": "2019-08-26", "close": 16.7, "volume": 3072720.0}, {"date": "2019-08-27", "close": 16.6, "volume": 2901636.0}, {"date": "2019-08-28", "close": 16.87, "volume": 2742737.0}, {"date": "2019-08-29", "close": 16.72, "volume": 1776569.0}, {"date": "2019-08-30", "close": 17.06, "volume": 2881817.0}, {"date": "2019-09-02", "close": 17.09, "volume": 1018742.0}, {"date": "2019-09-03", "close": 17.01, "volume": 1145251.0}, {"date": "2019-09-04", "close": 16.75, "volume": 1693477.0}, {"date": "2019-09-05", "close": 17.1, "volume": 2135618.0}, {"date": "2019-09-06", "close": 16.91, "volume": 1685324.0}, {"date": "2019-09-09", "close": 16.97, "volume": 918522.0}, {"date": "2019-09-10", "close": 17.02, "volume": 1019000.0}, {"date": "2019-09-11", "close": 17.03, "volume": 1575895.0}, {"date": "2019-09-12", "close": 16.91, "volume": 1256047.0}, {"date": "2019-09-13", "close": 17.27, "volume": 2863738.0}, {"date": "2019-09-16", "close": 17.15, "volume": 1514136.0}, {"date": "2019-09-17", "close": 17.05, "volume": 1597402.0}, {"date": "2019-09-18", "close": 16.86, "volume": 1210263.0}, {"date": "2019-09-19", "close": 17.31, "volume": 2617649.0}, {"date": "2019-09-20", "close": 16.97, "volume": 2756790.0}, {"date": "2019-09-23", "close": 17.09, "volume": 843977.0}, {"date": "2019-09-24", "close": 17.18, "volume": 853328.0}, {"date": "2019-09-25", "close": 17.01, "volume": 1632335.0}, {"date": "2019-09-26", "close": 17.73, "volume": 3339917.0}, {"date": "2019-09-27", "close": 17.87, "volume": 2224967.0}, {"date": "2019-09-30", "close": 17.56, "volume": 1308289.0}, {"date": "2019-10-01", "close": 17.55, "volume": 1391909.0}, {"date": "2019-10-02", "close": 17.68, "volume": 1436118.0}, {"date": "2019-10-03", "close": 17.08, "volume": 1854302.0}, {"date": "2019-10-04", "close": 16.93, "volume": 1252055.0}, {"date": "2019-10-07", "close": 17.2, "volume": 459828.0}, {"date": "2019-10-08", "close": 17.19, "volume": 576364.0}, {"date": "2019-10-09", "close": 16.9, "volume": 1008695.0}, {"date": "2019-10-10", "close": 16.96, "volume": 1482458.0}, {"date": "2019-10-11", "close": 17.11, "volume": 920041.0}, {"date": "2019-10-14", "close": 17.63, "volume": 1042534.0}, {"date": "2019-10-15", "close": 17.47, "volume": 1011105.0}, {"date": "2019-10-16", "close": 17.8, "volume": 2097820.0}, {"date": "2019-10-17", "close": 17.95, "volume": 1260058.0}, {"date": "2019-10-18", "close": 18.0, "volume": 1718688.0}, {"date": "2019-10-21", "close": 18.05, "volume": 1312979.0}, {"date": "2019-10-22", "close": 17.97, "volume": 1362214.0}, {"date": "2019-10-23", "close": 18.14, "volume": 1054647.0}, {"date": "2019-10-24", "close": 17.98, "volume": 931563.0}, {"date": "2019-10-25", "close": 18.08, "volume": 1458946.0}, {"date": "2019-10-28", "close": 18.39, "volume": 846966.0}, {"date": "2019-10-29", "close": 18.58, "volume": 12101082.0}, {"date": "2019-10-30", "close": 18.76, "volume": 1377799.0}, {"date": "2019-10-31", "close": 18.69, "volume": 1574626.0}, {"date": "2019-11-01", "close": 18.95, "volume": 1221664.0}, {"date": "2019-11-04", "close": 18.98, "volume": 960834.0}, {"date": "2019-11-05", "close": 19.0, "volume": 893812.0}, {"date": "2019-11-06", "close": 19.0, "volume": 2472455.0}, {"date": "2019-11-07", "close": 18.98, "volume": 1333206.0}, {"date": "2019-11-08", "close": 19.27, "volume": 1128319.0}, {"date": "2019-11-11", "close": 19.46, "volume": 870375.0}, {"date": "2019-11-12", "close": 19.4, "volume": 1062679.0}, {"date": "2019-11-13", "close": 19.4, "volume": 1267263.0}, {"date": "2019-11-14", "close": 19.22, "volume": 10125094.0}, {"date": "2019-11-15", "close": 19.49, "volume": 1226249.0}, {"date": "2019-11-18", "close": 19.48, "volume": 1237190.0}, {"date": "2019-11-19", "close": 19.85, "volume": 1980842.0}, {"date": "2019-11-20", "close": 19.64, "volume": 3044928.0}, {"date": "2019-11-21", "close": 19.04, "volume": 2380471.0}, {"date": "2019-11-22", "close": 19.58, "volume": 1788668.0}, {"date": "2019-11-25", "close": 19.25, "volume": 1036175.0}, {"date": "2019-11-26", "close": 19.14, "volume": 3601660.0}, {"date": "2019-11-27", "close": 19.34, "volume": 2566691.0}, {"date": "2019-11-28", "close": 19.35, "volume": 1213611.0}, {"date": "2019-11-29", "close": 19.31, "volume": 1373294.0}, {"date": "2019-12-02", "close": 19.26, "volume": 908002.0}, {"date": "2019-12-03", "close": 18.78, "volume": 1668069.0}, {"date": "2019-12-04", "close": 18.79, "volume": 2205877.0}, {"date": "2019-12-05", "close": 18.92, "volume": 1217326.0}, {"date": "2019-12-06", "close": 19.02, "volume": 1552765.0}, {"date": "2019-12-09", "close": 18.73, "volume": 1223171.0}, {"date": "2019-12-10", "close": 18.28, "volume": 3942465.0}, {"date": "2019-12-11", "close": 18.32, "volume": 3072425.0}, {"date": "2019-12-12", "close": 18.43, "volume": 1869225.0}, {"date": "2019-12-13", "close": 18.94, "volume": 2074344.0}, {"date": "2019-12-16", "close": 19.41, "volume": 1903019.0}, {"date": "2019-12-17", "close": 19.54, "volume": 4368777.0}, {"date": "2019-12-18", "close": 18.84, "volume": 2886550.0}, {"date": "2019-12-19", "close": 18.88, "volume": 1822210.0}, {"date": "2019-12-20", "close": 18.02, "volume": 4337228.0}, {"date": "2019-12-23", "close": 18.0, "volume": 1533323.0}, {"date": "2019-12-24", "close": 18.12, "volume": 345935.0}, {"date": "2019-12-27", "close": 18.28, "volume": 609010.0}, {"date": "2019-12-30", "close": 17.92, "volume": 1173363.0}, {"date": "2019-12-31", "close": 17.6, "volume": 885010.0}, {"date": "2020-01-02", "close": 17.95, "volume": 930856.0}, {"date": "2020-01-03", "close": 17.98, "volume": 731481.0}, {"date": "2020-01-06", "close": 17.8, "volume": 872542.0}, {"date": "2020-01-07", "close": 18.13, "volume": 1299798.0}, {"date": "2020-01-08", "close": 17.95, "volume": 1524053.0}, {"date": "2020-01-09", "close": 18.18, "volume": 1174832.0}, {"date": "2020-01-10", "close": 18.32, "volume": 861299.0}, {"date": "2020-01-13", "close": 18.37, "volume": 530909.0}, {"date": "2020-01-14", "close": 18.64, "volume": 1384366.0}, {"date": "2020-01-15", "close": 18.67, "volume": 1278167.0}, {"date": "2020-01-16", "close": 18.9, "volume": 1388983.0}, {"date": "2020-01-17", "close": 18.75, "volume": 1185891.0}, {"date": "2020-01-20", "close": 18.76, "volume": 656141.0}, {"date": "2020-01-21", "close": 18.09, "volume": 2512527.0}, {"date": "2020-01-22", "close": 18.61, "volume": 2022080.0}, {"date": "2020-01-23", "close": 18.41, "volume": 1909858.0}, {"date": "2020-01-24", "close": 18.69, "volume": 977951.0}, {"date": "2020-01-28", "close": 18.39, "volume": 1096427.0}, {"date": "2020-01-29", "close": 18.53, "volume": 1388800.0}, {"date": "2020-01-30", "close": 18.06, "volume": 2235140.0}, {"date": "2020-01-31", "close": 18.12, "volume": 1485811.0}, {"date": "2020-02-03", "close": 17.73, "volume": 1462036.0}, {"date": "2020-02-04", "close": 17.69, "volume": 2093623.0}, {"date": "2020-02-05", "close": 17.71, "volume": 1585051.0}, {"date": "2020-02-06", "close": 18.37, "volume": 1402354.0}, {"date": "2020-02-07", "close": 18.05, "volume": 868055.0}, {"date": "2020-02-10", "close": 17.95, "volume": 683981.0}, {"date": "2020-02-11", "close": 18.04, "volume": 665853.0}, {"date": "2020-02-12", "close": 17.81, "volume": 939322.0}, {"date": "2020-02-13", "close": 17.95, "volume": 993462.0}, {"date": "2020-02-14", "close": 17.83, "volume": 1375195.0}, {"date": "2020-02-17", "close": 17.79, "volume": 337349.0}, {"date": "2020-02-18", "close": 17.54, "volume": 1038700.0}, {"date": "2020-02-19", "close": 17.43, "volume": 1239890.0}, {"date": "2020-02-20", "close": 18.6, "volume": 3006122.0}, {"date": "2020-02-21", "close": 19.28, "volume": 4715579.0}, {"date": "2020-02-24", "close": 19.05, "volume": 1587711.0}, {"date": "2020-02-25", "close": 18.68, "volume": 2511936.0}, {"date": "2020-02-26", "close": 18.31, "volume": 1998505.0}, {"date": "2020-02-27", "close": 18.24, "volume": 3641738.0}, {"date": "2020-02-28", "close": 17.63, "volume": 2446635.0}, {"date": "2020-03-02", "close": 17.71, "volume": 2027348.0}, {"date": "2020-03-03", "close": 17.77, "volume": 1778938.0}, {"date": "2020-03-04", "close": 17.4, "volume": 1376177.0}, {"date": "2020-03-05", "close": 17.95, "volume": 1719876.0}, {"date": "2020-03-06", "close": 17.24, "volume": 1854404.0}, {"date": "2020-03-09", "close": 15.24, "volume": 2846957.0}, {"date": "2020-03-10", "close": 15.78, "volume": 3958675.0}, {"date": "2020-03-11", "close": 15.36, "volume": 2158780.0}, {"date": "2020-03-12", "close": 14.41, "volume": 3389355.0}, {"date": "2020-03-13", "close": 15.24, "volume": 4296043.0}, {"date": "2020-03-16", "close": 12.95, "volume": 3345728.0}, {"date": "2020-03-17", "close": 12.49, "volume": 6147031.0}, {"date": "2020-03-18", "close": 11.47, "volume": 3893478.0}, {"date": "2020-03-19", "close": 9.6, "volume": 4159216.0}, {"date": "2020-03-20", "close": 10.85, "volume": 5992430.0}, {"date": "2020-03-23", "close": 9.56, "volume": 4400854.0}, {"date": "2020-03-24", "close": 9.79, "volume": 3998322.0}, {"date": "2020-03-25", "close": 9.92, "volume": 2563402.0}, {"date": "2020-03-26", "close": 10.41, "volume": 3438208.0}, {"date": "2020-03-27", "close": 9.53, "volume": 3873049.0}, {"date": "2020-03-30", "close": 10.26, "volume": 1811582.0}, {"date": "2020-03-31", "close": 10.3, "volume": 3097881.0}, {"date": "2020-04-01", "close": 10.7, "volume": 1924626.0}, {"date": "2020-04-02", "close": 10.79, "volume": 2688138.0}, {"date": "2020-04-03", "close": 10.34, "volume": 3155148.0}, {"date": "2020-04-06", "close": 10.29, "volume": 2661309.0}, {"date": "2020-04-07", "close": 10.25, "volume": 3776013.0}, {"date": "2020-04-08", "close": 10.61, "volume": 3206333.0}, {"date": "2020-04-09", "close": 11.65, "volume": 2831611.0}, {"date": "2020-04-14", "close": 11.72, "volume": 3499191.0}, {"date": "2020-04-15", "close": 11.71, "volume": 2178130.0}, {"date": "2020-04-16", "close": 11.56, "volume": 2374742.0}, {"date": "2020-04-17", "close": 11.95, "volume": 1978633.0}, {"date": "2020-04-20", "close": 11.16, "volume": 2133473.0}, {"date": "2020-04-21", "close": 10.8, "volume": 1488548.0}, {"date": "2020-04-22", "close": 10.6, "volume": 1990896.0}, {"date": "2020-04-23", "close": 10.3, "volume": 1795168.0}, {"date": "2020-04-24", "close": 10.29, "volume": 1716637.0}, {"date": "2020-04-27", "close": 10.68, "volume": 1996751.0}, {"date": "2020-04-29", "close": 11.62, "volume": 11961663.0}, {"date": "2020-04-30", "close": 12.36, "volume": 9198498.0}, {"date": "2020-05-01", "close": 11.54, "volume": 9971141.0}, {"date": "2020-05-04", "close": 11.71, "volume": 11619299.0}, {"date": "2020-05-05", "close": 11.69, "volume": 9456938.0}, {"date": "2020-05-06", "close": 11.68, "volume": 2849765.0}, {"date": "2020-05-07", "close": 11.3, "volume": 3688090.0}, {"date": "2020-05-08", "close": 11.22, "volume": 3721031.0}, {"date": "2020-05-11", "close": 11.31, "volume": 2565152.0}, {"date": "2020-05-12", "close": 11.16, "volume": 3391753.0}, {"date": "2020-05-13", "close": 11.29, "volume": 3169382.0}, {"date": "2020-05-14", "close": 11.02, "volume": 3225731.0}, {"date": "2020-05-15", "close": 11.14, "volume": 1898154.0}, {"date": "2020-05-18", "close": 11.12, "volume": 1986421.0}, {"date": "2020-05-19", "close": 11.67, "volume": 2367647.0}, {"date": "2020-05-20", "close": 11.42, "volume": 2256440.0}, {"date": "2020-05-21", "close": 11.51, "volume": 1315783.0}, {"date": "2020-05-22", "close": 11.41, "volume": 1339424.0}, {"date": "2020-05-25", "close": 12.07, "volume": 2388725.0}, {"date": "2020-05-26", "close": 12.55, "volume": 2933311.0}, {"date": "2020-05-27", "close": 12.29, "volume": 3412815.0}, {"date": "2020-05-28", "close": 13.03, "volume": 3827915.0}, {"date": "2020-05-29", "close": 12.93, "volume": 6281287.0}, {"date": "2020-06-01", "close": 13.13, "volume": 1960487.0}, {"date": "2020-06-02", "close": 12.96, "volume": 1401953.0}, {"date": "2020-06-03", "close": 13.32, "volume": 2063862.0}, {"date": "2020-06-04", "close": 13.06, "volume": 2565856.0}, {"date": "2020-06-05", "close": 13.05, "volume": 1833302.0}, {"date": "2020-06-09", "close": 13.31, "volume": 2664814.0}, {"date": "2020-06-10", "close": 13.17, "volume": 1719681.0}, {"date": "2020-06-11", "close": 12.73, "volume": 2046449.0}, {"date": "2020-06-12", "close": 12.27, "volume": 3329720.0}, {"date": "2020-06-15", "close": 12.14, "volume": 2024753.0}, {"date": "2020-06-16", "close": 13.06, "volume": 2687591.0}, {"date": "2020-06-17", "close": 13.14, "volume": 2293211.0}, {"date": "2020-06-18", "close": 12.99, "volume": 2729023.0}, {"date": "2020-06-19", "close": 12.94, "volume": 5285372.0}, {"date": "2020-06-22", "close": 12.87, "volume": 1311839.0}, {"date": "2020-06-23", "close": 12.85, "volume": 1751513.0}, {"date": "2020-06-24", "close": 12.92, "volume": 2510811.0}, {"date": "2020-06-25", "close": 12.15, "volume": 2398582.0}, {"date": "2020-06-26", "close": 12.17, "volume": 2471523.0}, {"date": "2020-06-29", "close": 11.89, "volume": 1645659.0}, {"date": "2020-06-30", "close": 12.37, "volume": 2155837.0}, {"date": "2020-07-01", "close": 12.21, "volume": 4909130.0}, {"date": "2020-07-02", "close": 12.94, "volume": 2853681.0}, {"date": "2020-07-03", "close": 12.7, "volume": 1257163.0}, {"date": "2020-07-06", "close": 12.66, "volume": 1044317.0}, {"date": "2020-07-07", "close": 12.15, "volume": 2275011.0}, {"date": "2020-07-08", "close": 11.71, "volume": 4021889.0}, {"date": "2020-07-09", "close": 11.68, "volume": 2391122.0}, {"date": "2020-07-10", "close": 11.45, "volume": 2197985.0}, {"date": "2020-07-13", "close": 11.31, "volume": 2327640.0}, {"date": "2020-07-14", "close": 11.55, "volume": 1841815.0}, {"date": "2020-07-15", "close": 11.52, "volume": 1951901.0}, {"date": "2020-07-16", "close": 11.55, "volume": 1499475.0}, {"date": "2020-07-17", "close": 11.54, "volume": 1661501.0}, {"date": "2020-07-20", "close": 11.45, "volume": 1532755.0}, {"date": "2020-07-21", "close": 11.72, "volume": 1476904.0}, {"date": "2020-07-22", "close": 11.83, "volume": 1639061.0}, {"date": "2020-07-23", "close": 12.12, "volume": 1484728.0}, {"date": "2020-07-24", "close": 11.93, "volume": 748034.0}, {"date": "2020-07-27", "close": 11.73, "volume": 1051738.0}, {"date": "2020-07-28", "close": 11.59, "volume": 1036444.0}, {"date": "2020-07-29", "close": 11.48, "volume": 1523420.0}, {"date": "2020-07-30", "close": 11.46, "volume": 1090399.0}, {"date": "2020-07-31", "close": 11.35, "volume": 1856487.0}, {"date": "2020-08-03", "close": 11.0, "volume": 1834027.0}, {"date": "2020-08-04", "close": 11.14, "volume": 1267553.0}, {"date": "2020-08-05", "close": 10.87, "volume": 1736790.0}, {"date": "2020-08-06", "close": 11.11, "volume": 1332987.0}, {"date": "2020-08-07", "close": 11.05, "volume": 2542120.0}, {"date": "2020-08-10", "close": 11.18, "volume": 1077611.0}, {"date": "2020-08-11", "close": 11.44, "volume": 1350284.0}, {"date": "2020-08-12", "close": 11.48, "volume": 1291043.0}, {"date": "2020-08-13", "close": 11.37, "volume": 1169461.0}, {"date": "2020-08-14", "close": 11.52, "volume": 1114312.0}, {"date": "2020-08-17", "close": 11.68, "volume": 3115437.0}, {"date": "2020-08-18", "close": 11.6, "volume": 2927489.0}, {"date": "2020-08-19", "close": 11.31, "volume": 2120823.0}, {"date": "2020-08-20", "close": 11.19, "volume": 2120993.0}, {"date": "2020-08-21", "close": 11.52, "volume": 2224857.0}, {"date": "2020-08-24", "close": 11.42, "volume": 1335688.0}, {"date": "2020-08-25", "close": 11.31, "volume": 1665466.0}, {"date": "2020-08-26", "close": 11.21, "volume": 2565044.0}, {"date": "2020-08-27", "close": 11.17, "volume": 1848152.0}, {"date": "2020-08-28", "close": 11.19, "volume": 1497915.0}, {"date": "2020-08-31", "close": 11.62, "volume": 2694374.0}, {"date": "2020-09-01", "close": 11.88, "volume": 3853817.0}, {"date": "2020-09-02", "close": 12.12, "volume": 2982374.0}, {"date": "2020-09-03", "close": 12.5, "volume": 3126753.0}, {"date": "2020-09-04", "close": 12.21, "volume": 2113780.0}, {"date": "2020-09-07", "close": 12.43, "volume": 1772121.0}, {"date": "2020-09-08", "close": 12.64, "volume": 1379787.0}, {"date": "2020-09-09", "close": 12.72, "volume": 2874076.0}, {"date": "2020-09-10", "close": 12.58, "volume": 2740505.0}, {"date": "2020-09-11", "close": 12.15, "volume": 2157610.0}, {"date": "2020-09-14", "close": 12.12, "volume": 943931.0}, {"date": "2020-09-15", "close": 11.9, "volume": 2346767.0}, {"date": "2020-09-16", "close": 11.82, "volume": 2395391.0}, {"date": "2020-09-17", "close": 11.53, "volume": 3217288.0}, {"date": "2020-09-18", "close": 11.73, "volume": 5122716.0}, {"date": "2020-09-21", "close": 11.95, "volume": 1963454.0}, {"date": "2020-09-22", "close": 11.77, "volume": 1542148.0}, {"date": "2020-09-23", "close": 12.0, "volume": 2162932.0}, {"date": "2020-09-24", "close": 11.75, "volume": 3002498.0}, {"date": "2020-09-25", "close": 11.6, "volume": 3015668.0}, {"date": "2020-09-28", "close": 11.54, "volume": 1651588.0}, {"date": "2020-09-29", "close": 11.42, "volume": 2280796.0}, {"date": "2020-09-30", "close": 11.03, "volume": 2817200.0}, {"date": "2020-10-01", "close": 11.14, "volume": 1587588.0}, {"date": "2020-10-02", "close": 10.86, "volume": 1969239.0}, {"date": "2020-10-05", "close": 11.31, "volume": 1007037.0}, {"date": "2020-10-06", "close": 11.49, "volume": 1456300.0}, {"date": "2020-10-07", "close": 11.84, "volume": 1733222.0}, {"date": "2020-10-08", "close": 11.95, "volume": 1263732.0}, {"date": "2020-10-09", "close": 11.98, "volume": 1124566.0}, {"date": "2020-10-12", "close": 11.86, "volume": 1191292.0}, {"date": "2020-10-13", "close": 12.15, "volume": 1984916.0}, {"date": "2020-10-14", "close": 12.21, "volume": 3161838.0}, {"date": "2020-10-15", "close": 12.41, "volume": 2795407.0}, {"date": "2020-10-16", "close": 12.39, "volume": 1955852.0}, {"date": "2020-10-19", "close": 12.47, "volume": 1620361.0}, {"date": "2020-10-20", "close": 12.67, "volume": 2072160.0}, {"date": "2020-10-21", "close": 12.68, "volume": 1303102.0}, {"date": "2020-10-22", "close": 12.52, "volume": 1264552.0}, {"date": "2020-10-23", "close": 12.62, "volume": 1167396.0}, {"date": "2020-10-26", "close": 12.75, "volume": 1036385.0}, {"date": "2020-10-27", "close": 12.58, "volume": 1536858.0}, {"date": "2020-10-28", "close": 12.27, "volume": 1668610.0}, {"date": "2020-10-29", "close": 12.03, "volume": 1273614.0}, {"date": "2020-10-30", "close": 11.96, "volume": 1723351.0}, {"date": "2020-11-02", "close": 12.35, "volume": 1411659.0}, {"date": "2020-11-03", "close": 12.69, "volume": 1839189.0}, {"date": "2020-11-04", "close": 12.84, "volume": 1395797.0}, {"date": "2020-11-05", "close": 12.83, "volume": 1214648.0}, {"date": "2020-11-06", "close": 13.03, "volume": 1265954.0}, {"date": "2020-11-09", "close": 13.0, "volume": 1963649.0}, {"date": "2020-11-10", "close": 14.0, "volume": 3111192.0}, {"date": "2020-11-11", "close": 14.62, "volume": 2810734.0}, {"date": "2020-11-12", "close": 14.4, "volume": 1990330.0}, {"date": "2020-11-13", "close": 14.28, "volume": 1297327.0}, {"date": "2020-11-16", "close": 14.39, "volume": 76538.0}, {"date": "2020-11-17", "close": 14.56, "volume": 2256050.0}, {"date": "2020-11-18", "close": 14.47, "volume": 4488129.0}, {"date": "2020-11-19", "close": 14.89, "volume": 2847003.0}, {"date": "2020-11-20", "close": 14.49, "volume": 3539433.0}, {"date": "2020-11-23", "close": 14.34, "volume": 1438497.0}, {"date": "2020-11-24", "close": 14.49, "volume": 1228951.0}, {"date": "2020-11-25", "close": 14.76, "volume": 3539665.0}, {"date": "2020-11-26", "close": 14.39, "volume": 1926676.0}, {"date": "2020-11-27", "close": 14.2, "volume": 1558895.0}, {"date": "2020-11-30", "close": 14.16, "volume": 5065208.0}, {"date": "2020-12-01", "close": 14.31, "volume": 1551350.0}, {"date": "2020-12-02", "close": 14.47, "volume": 1343027.0}, {"date": "2020-12-03", "close": 14.36, "volume": 1150410.0}, {"date": "2020-12-04", "close": 14.37, "volume": 1238254.0}, {"date": "2020-12-07", "close": 14.3, "volume": 1017994.0}, {"date": "2020-12-08", "close": 14.23, "volume": 1981946.0}, {"date": "2020-12-09", "close": 14.32, "volume": 1008453.0}, {"date": "2020-12-10", "close": 14.09, "volume": 1530192.0}, {"date": "2020-12-11", "close": 13.73, "volume": 1806779.0}, {"date": "2020-12-14", "close": 13.61, "volume": 2022433.0}, {"date": "2020-12-15", "close": 13.38, "volume": 1845739.0}, {"date": "2020-12-16", "close": 13.36, "volume": 1778557.0}, {"date": "2020-12-17", "close": 13.54, "volume": 2435111.0}, {"date": "2020-12-18", "close": 13.17, "volume": 2791291.0}, {"date": "2020-12-21", "close": 13.04, "volume": 1207132.0}, {"date": "2020-12-22", "close": 12.9, "volume": 1291732.0}, {"date": "2020-12-23", "close": 12.98, "volume": 976116.0}, {"date": "2020-12-24", "close": 13.28, "volume": 783911.0}, {"date": "2020-12-29", "close": 13.35, "volume": 613964.0}, {"date": "2020-12-30", "close": 13.34, "volume": 688647.0}, {"date": "2020-12-31", "close": 13.1, "volume": 593528.0}, {"date": "2021-01-04", "close": 13.33, "volume": 780630.0}, {"date": "2021-01-05", "close": 13.15, "volume": 1155793.0}, {"date": "2021-01-06", "close": 12.93, "volume": 1680559.0}, {"date": "2021-01-07", "close": 13.04, "volume": 1121542.0}, {"date": "2021-01-08", "close": 13.01, "volume": 1183175.0}, {"date": "2021-01-11", "close": 13.09, "volume": 892441.0}, {"date": "2021-01-12", "close": 13.29, "volume": 1571141.0}, {"date": "2021-01-13", "close": 12.9, "volume": 2092417.0}, {"date": "2021-01-14", "close": 12.72, "volume": 1314460.0}, {"date": "2021-01-15", "close": 12.77, "volume": 925698.0}, {"date": "2021-01-18", "close": 12.62, "volume": 993562.0}, {"date": "2021-01-19", "close": 12.7, "volume": 1029045.0}, {"date": "2021-01-20", "close": 12.45, "volume": 1607377.0}, {"date": "2021-01-21", "close": 12.53, "volume": 1305737.0}, {"date": "2021-01-22", "close": 12.5, "volume": 1455332.0}, {"date": "2021-01-25", "close": 12.53, "volume": 771382.0}, {"date": "2021-01-27", "close": 12.18, "volume": 2020507.0}, {"date": "2021-01-28", "close": 12.05, "volume": 1855466.0}, {"date": "2021-01-29", "close": 12.01, "volume": 1474367.0}, {"date": "2021-02-01", "close": 12.27, "volume": 1380994.0}, {"date": "2021-02-02", "close": 12.27, "volume": 826570.0}, {"date": "2021-02-03", "close": 12.35, "volume": 1550680.0}, {"date": "2021-02-04", "close": 12.29, "volume": 1691100.0}, {"date": "2021-02-05", "close": 12.45, "volume": 973941.0}, {"date": "2021-02-08", "close": 12.38, "volume": 1035148.0}, {"date": "2021-02-09", "close": 12.1, "volume": 1381317.0}, {"date": "2021-02-10", "close": 12.07, "volume": 2148986.0}, {"date": "2021-02-11", "close": 12.01, "volume": 1154359.0}, {"date": "2021-02-12", "close": 11.94, "volume": 2578110.0}, {"date": "2021-02-15", "close": 11.87, "volume": 794279.0}, {"date": "2021-02-16", "close": 11.75, "volume": 2241156.0}, {"date": "2021-02-17", "close": 11.85, "volume": 2253650.0}, {"date": "2021-02-18", "close": 11.77, "volume": 3157659.0}, {"date": "2021-02-19", "close": 11.89, "volume": 3254976.0}, {"date": "2021-02-22", "close": 11.73, "volume": 2311513.0}, {"date": "2021-02-23", "close": 12.71, "volume": 4288037.0}, {"date": "2021-02-24", "close": 12.92, "volume": 3196891.0}, {"date": "2021-02-25", "close": 13.42, "volume": 3852787.0}, {"date": "2021-02-26", "close": 13.3, "volume": 3766089.0}, {"date": "2021-03-01", "close": 13.54, "volume": 1840157.0}, {"date": "2021-03-02", "close": 13.63, "volume": 1859015.0}, {"date": "2021-03-03", "close": 13.73, "volume": 1410923.0}, {"date": "2021-03-04", "close": 13.6, "volume": 1717484.0}, {"date": "2021-03-05", "close": 13.46, "volume": 1365061.0}, {"date": "2021-03-08", "close": 13.42, "volume": 851202.0}, {"date": "2021-03-09", "close": 13.63, "volume": 1479223.0}, {"date": "2021-03-10", "close": 13.3, "volume": 989027.0}, {"date": "2021-03-11", "close": 13.0, "volume": 1871058.0}, {"date": "2021-03-12", "close": 12.9, "volume": 752729.0}, {"date": "2021-03-15", "close": 13.25, "volume": 1320936.0}, {"date": "2021-03-16", "close": 13.41, "volume": 1339453.0}, {"date": "2021-03-17", "close": 13.16, "volume": 1316284.0}, {"date": "2021-03-18", "close": 12.91, "volume": 1440791.0}, {"date": "2021-03-19", "close": 13.01, "volume": 2891091.0}, {"date": "2021-03-22", "close": 13.11, "volume": 724326.0}, {"date": "2021-03-23", "close": 13.03, "volume": 1467481.0}, {"date": "2021-03-24", "close": 13.0, "volume": 1885887.0}, {"date": "2021-03-25", "close": 12.97, "volume": 1017278.0}, {"date": "2021-03-26", "close": 13.02, "volume": 1119992.0}, {"date": "2021-03-29", "close": 12.87, "volume": 707709.0}, {"date": "2021-03-30", "close": 12.87, "volume": 696770.0}, {"date": "2021-03-31", "close": 12.92, "volume": 1362084.0}, {"date": "2021-04-01", "close": 12.93, "volume": 697144.0}, {"date": "2021-04-06", "close": 13.02, "volume": 1225120.0}, {"date": "2021-04-07", "close": 13.34, "volume": 2873352.0}, {"date": "2021-04-08", "close": 13.35, "volume": 1511023.0}, {"date": "2021-04-09", "close": 13.38, "volume": 1159524.0}, {"date": "2021-04-12", "close": 13.24, "volume": 741755.0}, {"date": "2021-04-13", "close": 13.17, "volume": 715239.0}, {"date": "2021-04-14", "close": 13.25, "volume": 817682.0}, {"date": "2021-04-15", "close": 13.3, "volume": 894306.0}, {"date": "2021-04-16", "close": 13.21, "volume": 1317049.0}, {"date": "2021-04-19", "close": 13.09, "volume": 607032.0}, {"date": "2021-04-20", "close": 12.84, "volume": 1708162.0}, {"date": "2021-04-21", "close": 12.62, "volume": 1983918.0}, {"date": "2021-04-22", "close": 12.67, "volume": 1196318.0}, {"date": "2021-04-23", "close": 12.53, "volume": 1385287.0}, {"date": "2021-04-26", "close": 12.39, "volume": 982732.0}, {"date": "2021-04-27", "close": 12.41, "volume": 2035285.0}, {"date": "2021-04-28", "close": 12.68, "volume": 1613242.0}, {"date": "2021-04-29", "close": 12.62, "volume": 1427650.0}, {"date": "2021-04-30", "close": 12.71, "volume": 1382159.0}, {"date": "2021-05-03", "close": 12.66, "volume": 1988531.0}, {"date": "2021-05-04", "close": 12.55, "volume": 1162484.0}, {"date": "2021-05-05", "close": 12.34, "volume": 2495477.0}, {"date": "2021-05-06", "close": 12.08, "volume": 2083382.0}, {"date": "2021-05-07", "close": 12.05, "volume": 1767838.0}, {"date": "2021-05-10", "close": 12.14, "volume": 1563601.0}, {"date": "2021-05-11", "close": 12.03, "volume": 1258437.0}, {"date": "2021-05-12", "close": 11.88, "volume": 1244501.0}, {"date": "2021-05-13", "close": 11.89, "volume": 2105326.0}, {"date": "2021-05-14", "close": 11.8, "volume": 1803177.0}, {"date": "2021-05-17", "close": 11.95, "volume": 812532.0}, {"date": "2021-05-18", "close": 12.1, "volume": 881046.0}, {"date": "2021-05-19", "close": 12.0, "volume": 1403992.0}, {"date": "2021-05-20", "close": 11.95, "volume": 2931754.0}, {"date": "2021-05-21", "close": 12.02, "volume": 2840481.0}, {"date": "2021-05-24", "close": 12.0, "volume": 928143.0}, {"date": "2021-05-25", "close": 12.13, "volume": 1214396.0}, {"date": "2021-05-26", "close": 12.17, "volume": 2677010.0}, {"date": "2021-05-27", "close": 12.3, "volume": 4846925.0}, {"date": "2021-05-28", "close": 12.36, "volume": 2474872.0}, {"date": "2021-05-31", "close": 12.29, "volume": 1326756.0}, {"date": "2021-06-01", "close": 12.19, "volume": 2033588.0}, {"date": "2021-06-02", "close": 12.41, "volume": 1817871.0}, {"date": "2021-06-03", "close": 12.59, "volume": 1988231.0}, {"date": "2021-06-04", "close": 12.66, "volume": 2394675.0}, {"date": "2021-06-07", "close": 12.57, "volume": 1058886.0}, {"date": "2021-06-08", "close": 12.64, "volume": 4357919.0}, {"date": "2021-06-09", "close": 12.62, "volume": 2337986.0}, {"date": "2021-06-10", "close": 12.72, "volume": 1568159.0}, {"date": "2021-06-11", "close": 12.75, "volume": 1316806.0}, {"date": "2021-06-15", "close": 12.58, "volume": 1427246.0}, {"date": "2021-06-16", "close": 12.36, "volume": 4898454.0}, {"date": "2021-06-17", "close": 12.33, "volume": 3356244.0}, {"date": "2021-06-18", "close": 12.55, "volume": 3335425.0}, {"date": "2021-06-21", "close": 12.15, "volume": 3470593.0}, {"date": "2021-06-22", "close": 12.35, "volume": 1654792.0}, {"date": "2021-06-23", "close": 12.19, "volume": 2633100.0}, {"date": "2021-06-24", "close": 12.02, "volume": 2282653.0}, {"date": "2021-06-25", "close": 11.91, "volume": 1944711.0}, {"date": "2021-06-28", "close": 11.65, "volume": 2649151.0}, {"date": "2021-06-29", "close": 11.55, "volume": 1812142.0}, {"date": "2021-06-30", "close": 11.46, "volume": 1826590.0}, {"date": "2021-07-01", "close": 11.14, "volume": 6655763.0}, {"date": "2021-07-02", "close": 11.07, "volume": 3146650.0}, {"date": "2021-07-05", "close": 11.07, "volume": 1954967.0}, {"date": "2021-07-06", "close": 11.19, "volume": 2235534.0}, {"date": "2021-07-07", "close": 11.28, "volume": 3382007.0}, {"date": "2021-07-08", "close": 11.45, "volume": 2630473.0}, {"date": "2021-07-09", "close": 11.66, "volume": 3630911.0}, {"date": "2021-07-12", "close": 11.93, "volume": 2366636.0}, {"date": "2021-07-13", "close": 11.85, "volume": 4298482.0}, {"date": "2021-07-14", "close": 11.85, "volume": 1696071.0}, {"date": "2021-07-15", "close": 11.68, "volume": 3319781.0}, {"date": "2021-07-16", "close": 11.59, "volume": 1365003.0}, {"date": "2021-07-19", "close": 11.5, "volume": 1235965.0}, {"date": "2021-07-20", "close": 11.43, "volume": 2094071.0}, {"date": "2021-07-21", "close": 11.67, "volume": 1609447.0}, {"date": "2021-07-22", "close": 11.79, "volume": 1455918.0}, {"date": "2021-07-23", "close": 11.92, "volume": 1982201.0}, {"date": "2021-07-26", "close": 12.03, "volume": 1289463.0}, {"date": "2021-07-27", "close": 12.06, "volume": 1625911.0}, {"date": "2021-07-28", "close": 12.23, "volume": 2392122.0}, {"date": "2021-07-29", "close": 12.2, "volume": 1907624.0}, {"date": "2021-07-30", "close": 12.17, "volume": 1473836.0}, {"date": "2021-08-02", "close": 12.16, "volume": 1318471.0}, {"date": "2021-08-03", "close": 12.0, "volume": 3359214.0}, {"date": "2021-08-04", "close": 12.05, "volume": 2405179.0}, {"date": "2021-08-05", "close": 12.06, "volume": 1329895.0}, {"date": "2021-08-06", "close": 12.33, "volume": 1171862.0}, {"date": "2021-08-09", "close": 12.09, "volume": 1572797.0}, {"date": "2021-08-10", "close": 12.24, "volume": 3828892.0}, {"date": "2021-08-11", "close": 12.31, "volume": 1057817.0}, {"date": "2021-08-12", "close": 12.56, "volume": 1591304.0}, {"date": "2021-08-13", "close": 12.59, "volume": 1575038.0}, {"date": "2021-08-16", "close": 11.64, "volume": 5339491.0}, {"date": "2021-08-17", "close": 11.45, "volume": 4026552.0}, {"date": "2021-08-18", "close": 11.54, "volume": 2858721.0}, {"date": "2021-08-19", "close": 11.75, "volume": 1652690.0}, {"date": "2021-08-20", "close": 11.77, "volume": 2293252.0}, {"date": "2021-08-23", "close": 11.9, "volume": 1190358.0}, {"date": "2021-08-24", "close": 11.97, "volume": 1334185.0}, {"date": "2021-08-25", "close": 12.32, "volume": 1974779.0}, {"date": "2021-08-26", "close": 12.06, "volume": 1268813.0}, {"date": "2021-08-27", "close": 12.17, "volume": 1400647.0}, {"date": "2021-08-30", "close": 12.02, "volume": 2164949.0}, {"date": "2021-08-31", "close": 11.94, "volume": 2245691.0}, {"date": "2021-09-01", "close": 12.1, "volume": 1563869.0}, {"date": "2021-09-02", "close": 12.0, "volume": 1278776.0}, {"date": "2021-09-03", "close": 11.9, "volume": 2592018.0}, {"date": "2021-09-06", "close": 11.39, "volume": 8978134.0}, {"date": "2021-09-07", "close": 11.37, "volume": 1943572.0}, {"date": "2021-09-08", "close": 11.24, "volume": 1723746.0}, {"date": "2021-09-09", "close": 11.17, "volume": 2321972.0}, {"date": "2021-09-10", "close": 11.26, "volume": 1331980.0}, {"date": "2021-09-13", "close": 11.23, "volume": 1042438.0}, {"date": "2021-09-14", "close": 11.25, "volume": 1760474.0}, {"date": "2021-09-15", "close": 11.14, "volume": 1772567.0}, {"date": "2021-09-16", "close": 11.22, "volume": 2273966.0}, {"date": "2021-09-17", "close": 11.48, "volume": 4022739.0}, {"date": "2021-09-20", "close": 11.08, "volume": 1283638.0}, {"date": "2021-09-21", "close": 10.98, "volume": 1491441.0}, {"date": "2021-09-22", "close": 10.88, "volume": 1950960.0}, {"date": "2021-09-23", "close": 11.05, "volume": 1439856.0}, {"date": "2021-09-24", "close": 10.93, "volume": 1534588.0}, {"date": "2021-09-27", "close": 10.93, "volume": 1019124.0}, {"date": "2021-09-28", "close": 10.79, "volume": 1445765.0}, {"date": "2021-09-29", "close": 10.62, "volume": 3503218.0}, {"date": "2021-09-30", "close": 10.85, "volume": 1593493.0}, {"date": "2021-10-01", "close": 10.75, "volume": 1718412.0}, {"date": "2021-10-04", "close": 11.06, "volume": 1235580.0}, {"date": "2021-10-05", "close": 10.99, "volume": 1013910.0}, {"date": "2021-10-06", "close": 10.98, "volume": 1137578.0}, {"date": "2021-10-07", "close": 11.06, "volume": 1061732.0}, {"date": "2021-10-08", "close": 11.11, "volume": 713970.0}, {"date": "2021-10-11", "close": 11.04, "volume": 1109800.0}, {"date": "2021-10-12", "close": 10.85, "volume": 1617719.0}, {"date": "2021-10-13", "close": 10.85, "volume": 1038005.0}, {"date": "2021-10-14", "close": 10.76, "volume": 1043657.0}, {"date": "2021-10-15", "close": 10.76, "volume": 1022012.0}, {"date": "2021-10-18", "close": 10.79, "volume": 743208.0}, {"date": "2021-10-19", "close": 10.79, "volume": 1219490.0}, {"date": "2021-10-20", "close": 10.91, "volume": 2304172.0}, {"date": "2021-10-21", "close": 11.01, "volume": 1149205.0}, {"date": "2021-10-22", "close": 10.84, "volume": 1349723.0}, {"date": "2021-10-25", "close": 10.75, "volume": 1412000.0}, {"date": "2021-10-26", "close": 10.7, "volume": 751839.0}, {"date": "2021-10-27", "close": 10.66, "volume": 1043800.0}, {"date": "2021-10-28", "close": 10.6, "volume": 1692103.0}, {"date": "2021-10-29", "close": 10.46, "volume": 1953533.0}, {"date": "2021-11-01", "close": 10.45, "volume": 1300305.0}, {"date": "2021-11-02", "close": 10.7, "volume": 1659776.0}, {"date": "2021-11-03", "close": 10.7, "volume": 1144522.0}, {"date": "2021-11-04", "close": 10.9, "volume": 1302199.0}, {"date": "2021-11-05", "close": 11.11, "volume": 1247511.0}, {"date": "2021-11-08", "close": 11.1, "volume": 867208.0}, {"date": "2021-11-09", "close": 10.92, "volume": 1709006.0}, {"date": "2021-11-10", "close": 10.91, "volume": 858224.0}, {"date": "2021-11-11", "close": 10.67, "volume": 1469852.0}, {"date": "2021-11-12", "close": 10.41, "volume": 1925947.0}, {"date": "2021-11-15", "close": 10.23, "volume": 1941702.0}, {"date": "2021-11-16", "close": 10.14, "volume": 1920172.0}, {"date": "2021-11-17", "close": 10.22, "volume": 2371806.0}, {"date": "2021-11-18", "close": 10.3, "volume": 1456562.0}, {"date": "2021-11-19", "close": 10.44, "volume": 2022885.0}, {"date": "2021-11-22", "close": 10.48, "volume": 1217477.0}, {"date": "2021-11-23", "close": 10.54, "volume": 2099482.0}, {"date": "2021-11-24", "close": 10.88, "volume": 3994192.0}, {"date": "2021-11-25", "close": 10.9, "volume": 1331292.0}, {"date": "2021-11-26", "close": 10.8, "volume": 1710599.0}, {"date": "2021-11-29", "close": 10.6, "volume": 2288131.0}, {"date": "2021-11-30", "close": 10.68, "volume": 3979222.0}, {"date": "2021-12-01", "close": 10.63, "volume": 1763304.0}, {"date": "2021-12-02", "close": 10.53, "volume": 1218292.0}, {"date": "2021-12-03", "close": 10.41, "volume": 1429371.0}, {"date": "2021-12-06", "close": 10.34, "volume": 2265605.0}, {"date": "2021-12-07", "close": 10.76, "volume": 2039424.0}, {"date": "2021-12-08", "close": 10.94, "volume": 1500735.0}, {"date": "2021-12-09", "close": 10.84, "volume": 1046875.0}, {"date": "2021-12-10", "close": 10.64, "volume": 1523111.0}, {"date": "2021-12-13", "close": 10.71, "volume": 1377652.0}, {"date": "2021-12-14", "close": 10.75, "volume": 997434.0}, {"date": "2021-12-15", "close": 10.52, "volume": 1765400.0}, {"date": "2021-12-16", "close": 10.33, "volume": 1768337.0}, {"date": "2021-12-17", "close": 10.53, "volume": 4572539.0}, {"date": "2021-12-20", "close": 10.39, "volume": 1336617.0}, {"date": "2021-12-21", "close": 10.58, "volume": 1004134.0}, {"date": "2021-12-22", "close": 10.54, "volume": 722287.0}, {"date": "2021-12-23", "close": 10.55, "volume": 579578.0}, {"date": "2021-12-24", "close": 10.55, "volume": 450996.0}, {"date": "2021-12-29", "close": 10.66, "volume": 550516.0}, {"date": "2021-12-30", "close": 10.69, "volume": 545442.0}, {"date": "2021-12-31", "close": 10.69, "volume": 912018.0}, {"date": "2022-01-04", "close": 10.88, "volume": 908817.0}, {"date": "2022-01-05", "close": 10.86, "volume": 792771.0}, {"date": "2022-01-06", "close": 10.52, "volume": 1337314.0}, {"date": "2022-01-07", "close": 10.56, "volume": 569439.0}, {"date": "2022-01-10", "close": 10.63, "volume": 568521.0}, {"date": "2022-01-11", "close": 10.56, "volume": 1050106.0}, {"date": "2022-01-12", "close": 10.56, "volume": 1028084.0}, {"date": "2022-01-13", "close": 10.51, "volume": 1332905.0}, {"date": "2022-01-14", "close": 10.48, "volume": 1221444.0}, {"date": "2022-01-17", "close": 10.61, "volume": 755228.0}, {"date": "2022-01-18", "close": 10.63, "volume": 1072369.0}, {"date": "2022-01-19", "close": 10.51, "volume": 1583776.0}, {"date": "2022-01-20", "close": 10.43, "volume": 1459511.0}, {"date": "2022-01-21", "close": 10.18, "volume": 1401641.0}, {"date": "2022-01-24", "close": 10.37, "volume": 1467854.0}, {"date": "2022-01-25", "close": 10.11, "volume": 1635213.0}, {"date": "2022-01-27", "close": 9.85, "volume": 2355045.0}, {"date": "2022-01-28", "close": 9.93, "volume": 6750254.0}, {"date": "2022-01-31", "close": 9.93, "volume": 1297892.0}, {"date": "2022-02-01", "close": 9.89, "volume": 1606562.0}, {"date": "2022-02-02", "close": 10.1, "volume": 1404324.0}, {"date": "2022-02-03", "close": 10.02, "volume": 1086208.0}, {"date": "2022-02-04", "close": 10.16, "volume": 1098960.0}, {"date": "2022-02-07", "close": 10.18, "volume": 939611.0}, {"date": "2022-02-08", "close": 10.03, "volume": 1670614.0}, {"date": "2022-02-09", "close": 10.24, "volume": 1328285.0}, {"date": "2022-02-10", "close": 10.23, "volume": 2310510.0}, {"date": "2022-02-11", "close": 10.12, "volume": 1061675.0}, {"date": "2022-02-14", "close": 10.04, "volume": 1887596.0}, {"date": "2022-02-15", "close": 9.95, "volume": 2107045.0}, {"date": "2022-02-16", "close": 10.12, "volume": 2103219.0}, {"date": "2022-02-17", "close": 10.39, "volume": 3375057.0}, {"date": "2022-02-18", "close": 10.31, "volume": 1170976.0}, {"date": "2022-02-21", "close": 10.31, "volume": 2493141.0}, {"date": "2022-02-22", "close": 10.77, "volume": 3795913.0}, {"date": "2022-02-23", "close": 10.73, "volume": 2651519.0}, {"date": "2022-02-24", "close": 10.53, "volume": 4882733.0}, {"date": "2022-02-25", "close": 10.74, "volume": 3499777.0}, {"date": "2022-02-28", "close": 10.56, "volume": 2033431.0}, {"date": "2022-03-01", "close": 10.38, "volume": 2547553.0}, {"date": "2022-03-02", "close": 10.07, "volume": 3130210.0}, {"date": "2022-03-03", "close": 10.14, "volume": 2566322.0}, {"date": "2022-03-04", "close": 10.32, "volume": 2908088.0}, {"date": "2022-03-07", "close": 10.35, "volume": 1948983.0}, {"date": "2022-03-08", "close": 10.33, "volume": 2030963.0}, {"date": "2022-03-09", "close": 10.48, "volume": 5183754.0}, {"date": "2022-03-10", "close": 10.69, "volume": 1456303.0}, {"date": "2022-03-11", "close": 10.64, "volume": 4167501.0}, {"date": "2022-03-14", "close": 10.69, "volume": 1057765.0}, {"date": "2022-03-15", "close": 10.72, "volume": 7882113.0}, {"date": "2022-03-16", "close": 10.69, "volume": 1909422.0}, {"date": "2022-03-17", "close": 10.71, "volume": 1844695.0}, {"date": "2022-03-18", "close": 10.95, "volume": 2985155.0}, {"date": "2022-03-21", "close": 10.76, "volume": 1315055.0}, {"date": "2022-03-22", "close": 10.81, "volume": 1276342.0}, {"date": "2022-03-23", "close": 10.84, "volume": 1010123.0}, {"date": "2022-03-24", "close": 10.84, "volume": 1265215.0}, {"date": "2022-03-25", "close": 10.85, "volume": 1792732.0}, {"date": "2022-03-28", "close": 10.81, "volume": 1076884.0}, {"date": "2022-03-29", "close": 10.96, "volume": 11849012.0}, {"date": "2022-03-30", "close": 11.07, "volume": 1943206.0}, {"date": "2022-03-31", "close": 11.2, "volume": 2638009.0}, {"date": "2022-04-01", "close": 11.04, "volume": 2838910.0}, {"date": "2022-04-04", "close": 11.02, "volume": 941981.0}, {"date": "2022-04-05", "close": 11.1, "volume": 1162847.0}, {"date": "2022-04-06", "close": 11.16, "volume": 2204120.0}, {"date": "2022-04-07", "close": 11.05, "volume": 2462846.0}, {"date": "2022-04-08", "close": 11.13, "volume": 1059295.0}, {"date": "2022-04-11", "close": 11.1, "volume": 1233453.0}, {"date": "2022-04-12", "close": 11.05, "volume": 968947.0}, {"date": "2022-04-13", "close": 11.15, "volume": 1482394.0}, {"date": "2022-04-14", "close": 11.34, "volume": 1875386.0}, {"date": "2022-04-19", "close": 11.35, "volume": 1387807.0}, {"date": "2022-04-20", "close": 11.48, "volume": 1489844.0}, {"date": "2022-04-21", "close": 12.06, "volume": 4117677.0}, {"date": "2022-04-22", "close": 11.76, "volume": 3464194.0}, {"date": "2022-04-26", "close": 11.78, "volume": 1215093.0}, {"date": "2022-04-27", "close": 12.0, "volume": 2068394.0}, {"date": "2022-04-28", "close": 12.01, "volume": 1546446.0}, {"date": "2022-04-29", "close": 12.25, "volume": 2025552.0}, {"date": "2022-05-02", "close": 12.03, "volume": 2026267.0}, {"date": "2022-05-03", "close": 11.89, "volume": 1433590.0}, {"date": "2022-05-04", "close": 11.81, "volume": 1935641.0}, {"date": "2022-05-05", "close": 11.94, "volume": 2023884.0}, {"date": "2022-05-06", "close": 11.79, "volume": 2013960.0}, {"date": "2022-05-09", "close": 11.37, "volume": 2847753.0}, {"date": "2022-05-10", "close": 11.21, "volume": 3584012.0}, {"date": "2022-05-11", "close": 11.4, "volume": 2158508.0}, {"date": "2022-05-12", "close": 11.19, "volume": 1433850.0}, {"date": "2022-05-13", "close": 11.35, "volume": 1425992.0}, {"date": "2022-05-16", "close": 11.43, "volume": 932621.0}, {"date": "2022-05-17", "close": 11.39, "volume": 1147846.0}, {"date": "2022-05-18", "close": 11.23, "volume": 1794248.0}, {"date": "2022-05-19", "close": 11.07, "volume": 3214010.0}, {"date": "2022-05-20", "close": 10.9, "volume": 4265713.0}, {"date": "2022-05-23", "close": 10.85, "volume": 1284232.0}, {"date": "2022-05-24", "close": 10.69, "volume": 1521862.0}, {"date": "2022-05-25", "close": 10.74, "volume": 2217240.0}, {"date": "2022-05-26", "close": 10.72, "volume": 1134749.0}, {"date": "2022-05-27", "close": 10.78, "volume": 1428406.0}, {"date": "2022-05-30", "close": 10.96, "volume": 1530798.0}, {"date": "2022-05-31", "close": 10.77, "volume": 3517730.0}, {"date": "2022-06-01", "close": 10.82, "volume": 1594677.0}, {"date": "2022-06-02", "close": 10.64, "volume": 1622132.0}, {"date": "2022-06-03", "close": 10.58, "volume": 1289251.0}, {"date": "2022-06-06", "close": 10.51, "volume": 838085.0}, {"date": "2022-06-07", "close": 10.21, "volume": 2144903.0}, {"date": "2022-06-08", "close": 10.29, "volume": 2398921.0}, {"date": "2022-06-09", "close": 10.2, "volume": 1785069.0}, {"date": "2022-06-10", "close": 10.0, "volume": 2073074.0}, {"date": "2022-06-14", "close": 9.64, "volume": 2997000.0}, {"date": "2022-06-15", "close": 9.33, "volume": 2146623.0}, {"date": "2022-06-16", "close": 9.03, "volume": 3080388.0}, {"date": "2022-06-17", "close": 9.12, "volume": 6764615.0}, {"date": "2022-06-20", "close": 9.25, "volume": 1201704.0}, {"date": "2022-06-21", "close": 9.11, "volume": 1658844.0}, {"date": "2022-06-22", "close": 9.12, "volume": 2189821.0}, {"date": "2022-06-23", "close": 9.09, "volume": 1737232.0}, {"date": "2022-06-24", "close": 9.21, "volume": 1057501.0}, {"date": "2022-06-27", "close": 9.3, "volume": 1061664.0}, {"date": "2022-06-28", "close": 9.32, "volume": 2063342.0}, {"date": "2022-06-29", "close": 9.32, "volume": 1455775.0}, {"date": "2022-06-30", "close": 9.11, "volume": 1593023.0}, {"date": "2022-07-01", "close": 9.13, "volume": 1146895.0}, {"date": "2022-07-04", "close": 9.26, "volume": 1169550.0}, {"date": "2022-07-05", "close": 9.36, "volume": 996809.0}, {"date": "2022-07-06", "close": 9.58, "volume": 1267559.0}, {"date": "2022-07-07", "close": 9.46, "volume": 1233066.0}, {"date": "2022-07-08", "close": 9.5, "volume": 548716.0}, {"date": "2022-07-11", "close": 9.48, "volume": 625503.0}, {"date": "2022-07-12", "close": 9.55, "volume": 719965.0}, {"date": "2022-07-13", "close": 9.58, "volume": 816181.0}, {"date": "2022-07-14", "close": 9.6, "volume": 1622861.0}, {"date": "2022-07-15", "close": 9.51, "volume": 1907676.0}, {"date": "2022-07-18", "close": 9.5, "volume": 755578.0}, {"date": "2022-07-19", "close": 9.3, "volume": 1357837.0}, {"date": "2022-07-20", "close": 9.51, "volume": 908144.0}, {"date": "2022-07-21", "close": 9.72, "volume": 2256440.0}, {"date": "2022-07-22", "close": 9.87, "volume": 4272857.0}, {"date": "2022-07-25", "close": 9.84, "volume": 1122702.0}, {"date": "2022-07-26", "close": 9.81, "volume": 724919.0}, {"date": "2022-07-27", "close": 9.81, "volume": 550617.0}, {"date": "2022-07-28", "close": 9.94, "volume": 958671.0}, {"date": "2022-07-29", "close": 10.27, "volume": 1945835.0}, {"date": "2022-08-01", "close": 10.22, "volume": 1528859.0}, {"date": "2022-08-02", "close": 10.04, "volume": 1270838.0}, {"date": "2022-08-03", "close": 9.99, "volume": 1171543.0}, {"date": "2022-08-04", "close": 10.11, "volume": 1075118.0}, {"date": "2022-08-05", "close": 10.14, "volume": 1227381.0}, {"date": "2022-08-08", "close": 10.11, "volume": 1214292.0}, {"date": "2022-08-09", "close": 10.21, "volume": 709248.0}, {"date": "2022-08-10", "close": 10.18, "volume": 891604.0}, {"date": "2022-08-11", "close": 10.31, "volume": 858332.0}, {"date": "2022-08-12", "close": 10.28, "volume": 932430.0}, {"date": "2022-08-15", "close": 10.34, "volume": 618845.0}, {"date": "2022-08-16", "close": 10.38, "volume": 713410.0}, {"date": "2022-08-17", "close": 10.4, "volume": 945205.0}, {"date": "2022-08-18", "close": 10.28, "volume": 1240601.0}, {"date": "2022-08-19", "close": 10.4, "volume": 1745821.0}, {"date": "2022-08-22", "close": 10.41, "volume": 2359742.0}, {"date": "2022-08-23", "close": 10.27, "volume": 1202693.0}, {"date": "2022-08-24", "close": 10.2, "volume": 1671200.0}, {"date": "2022-08-25", "close": 10.24, "volume": 789031.0}, {"date": "2022-08-26", "close": 10.29, "volume": 1171155.0}, {"date": "2022-08-29", "close": 10.17, "volume": 927335.0}, {"date": "2022-08-30", "close": 10.27, "volume": 1020718.0}, {"date": "2022-08-31", "close": 10.27, "volume": 2216529.0}, {"date": "2022-09-01", "close": 10.15, "volume": 2921938.0}, {"date": "2022-09-02", "close": 10.18, "volume": 1113578.0}, {"date": "2022-09-05", "close": 10.01, "volume": 1594827.0}, {"date": "2022-09-06", "close": 10.05, "volume": 1058707.0}, {"date": "2022-09-07", "close": 9.95, "volume": 1323712.0}, {"date": "2022-09-08", "close": 10.2, "volume": 1035334.0}, {"date": "2022-09-09", "close": 10.17, "volume": 1127942.0}, {"date": "2022-09-12", "close": 10.37, "volume": 899625.0}, {"date": "2022-09-13", "close": 10.39, "volume": 985300.0}, {"date": "2022-09-14", "close": 9.96, "volume": 1648571.0}, {"date": "2022-09-15", "close": 9.87, "volume": 1527166.0}, {"date": "2022-09-16", "close": 9.72, "volume": 3216593.0}, {"date": "2022-09-19", "close": 9.75, "volume": 827358.0}, {"date": "2022-09-20", "close": 9.76, "volume": 1235405.0}, {"date": "2022-09-21", "close": 9.66, "volume": 867689.0}, {"date": "2022-09-23", "close": 9.34, "volume": 1304177.0}, {"date": "2022-09-26", "close": 9.01, "volume": 1422712.0}, {"date": "2022-09-27", "close": 8.91, "volume": 1889558.0}, {"date": "2022-09-28", "close": 8.94, "volume": 1321098.0}, {"date": "2022-09-29", "close": 9.13, "volume": 1180685.0}, {"date": "2022-09-30", "close": 8.92, "volume": 1938529.0}, {"date": "2022-10-03", "close": 8.88, "volume": 657883.0}, {"date": "2022-10-04", "close": 9.16, "volume": 1089255.0}, {"date": "2022-10-05", "close": 9.41, "volume": 1363283.0}, {"date": "2022-10-06", "close": 9.25, "volume": 2228900.0}, {"date": "2022-10-07", "close": 9.06, "volume": 1329784.0}, {"date": "2022-10-10", "close": 8.61, "volume": 1698249.0}, {"date": "2022-10-11", "close": 8.48, "volume": 1630818.0}, {"date": "2022-10-12", "close": 8.24, "volume": 3934620.0}, {"date": "2022-10-13", "close": 8.07, "volume": 2411319.0}, {"date": "2022-10-14", "close": 8.14, "volume": 2636555.0}, {"date": "2022-10-17", "close": 7.82, "volume": 2087707.0}, {"date": "2022-10-18", "close": 8.28, "volume": 3591025.0}, {"date": "2022-10-19", "close": 8.25, "volume": 2779074.0}, {"date": "2022-10-20", "close": 8.18, "volume": 2409108.0}, {"date": "2022-10-21", "close": 8.13, "volume": 1879497.0}, {"date": "2022-10-24", "close": 8.18, "volume": 1313768.0}, {"date": "2022-10-25", "close": 8.19, "volume": 911089.0}, {"date": "2022-10-26", "close": 8.41, "volume": 1132054.0}, {"date": "2022-10-27", "close": 8.45, "volume": 1234370.0}, {"date": "2022-10-28", "close": 8.78, "volume": 1484229.0}, {"date": "2022-10-31", "close": 8.69, "volume": 1531461.0}, {"date": "2022-11-01", "close": 8.71, "volume": 1767905.0}, {"date": "2022-11-02", "close": 8.59, "volume": 2192627.0}, {"date": "2022-11-03", "close": 7.84, "volume": 3772008.0}, {"date": "2022-11-04", "close": 7.72, "volume": 6163018.0}, {"date": "2022-11-07", "close": 7.85, "volume": 3622930.0}, {"date": "2022-11-08", "close": 8.02, "volume": 2338297.0}, {"date": "2022-11-09", "close": 8.01, "volume": 1810137.0}, {"date": "2022-11-10", "close": 7.96, "volume": 1182803.0}, {"date": "2022-11-11", "close": 7.99, "volume": 2777687.0}, {"date": "2022-11-14", "close": 7.87, "volume": 1436830.0}, {"date": "2022-11-15", "close": 7.97, "volume": 2121313.0}, {"date": "2022-11-16", "close": 7.94, "volume": 1487307.0}, {"date": "2022-11-17", "close": 7.93, "volume": 1864714.0}, {"date": "2022-11-18", "close": 7.8, "volume": 1517718.0}, {"date": "2022-11-21", "close": 7.91, "volume": 1676415.0}, {"date": "2022-11-22", "close": 7.93, "volume": 1086192.0}, {"date": "2022-11-23", "close": 7.87, "volume": 2014397.0}, {"date": "2022-11-24", "close": 7.72, "volume": 7757480.0}, {"date": "2022-11-25", "close": 7.73, "volume": 1560253.0}, {"date": "2022-11-28", "close": 7.72, "volume": 1541548.0}, {"date": "2022-11-29", "close": 7.62, "volume": 2084573.0}, {"date": "2022-11-30", "close": 7.61, "volume": 6012765.0}, {"date": "2022-12-01", "close": 7.7, "volume": 2416648.0}, {"date": "2022-12-02", "close": 7.51, "volume": 4530499.0}, {"date": "2022-12-05", "close": 7.48, "volume": 3447961.0}, {"date": "2022-12-06", "close": 7.48, "volume": 2675611.0}, {"date": "2022-12-07", "close": 7.37, "volume": 4035969.0}, {"date": "2022-12-08", "close": 7.22, "volume": 2952764.0}, {"date": "2022-12-09", "close": 7.33, "volume": 4152643.0}, {"date": "2022-12-12", "close": 7.32, "volume": 2069373.0}, {"date": "2022-12-13", "close": 7.36, "volume": 2024138.0}, {"date": "2022-12-14", "close": 7.5, "volume": 2410925.0}, {"date": "2022-12-15", "close": 7.45, "volume": 2689397.0}, {"date": "2022-12-16", "close": 7.41, "volume": 9171905.0}, {"date": "2022-12-19", "close": 7.32, "volume": 1488696.0}, {"date": "2022-12-20", "close": 7.11, "volume": 2549536.0}, {"date": "2022-12-21", "close": 7.5, "volume": 3446517.0}, {"date": "2022-12-22", "close": 7.53, "volume": 2165034.0}, {"date": "2022-12-23", "close": 7.54, "volume": 1403059.0}, {"date": "2022-12-28", "close": 7.69, "volume": 2574742.0}, {"date": "2022-12-29", "close": 7.94, "volume": 3047376.0}, {"date": "2022-12-30", "close": 7.84, "volume": 1773151.0}, {"date": "2023-01-03", "close": 7.87, "volume": 1292928.0}, {"date": "2023-01-04", "close": 7.83, "volume": 1810991.0}, {"date": "2023-01-05", "close": 7.98, "volume": 1830385.0}, {"date": "2023-01-06", "close": 7.92, "volume": 2069659.0}, {"date": "2023-01-09", "close": 7.92, "volume": 1199141.0}, {"date": "2023-01-10", "close": 8.03, "volume": 1947260.0}, {"date": "2023-01-11", "close": 8.13, "volume": 2623452.0}, {"date": "2023-01-12", "close": 8.3, "volume": 1860747.0}, {"date": "2023-01-13", "close": 8.34, "volume": 3088080.0}, {"date": "2023-01-16", "close": 8.31, "volume": 1394789.0}, {"date": "2023-01-17", "close": 8.45, "volume": 3186111.0}, {"date": "2023-01-18", "close": 8.28, "volume": 2052801.0}, {"date": "2023-01-19", "close": 8.34, "volume": 1043262.0}, {"date": "2023-01-20", "close": 8.23, "volume": 2582387.0}, {"date": "2023-01-23", "close": 8.19, "volume": 1844675.0}, {"date": "2023-01-24", "close": 8.38, "volume": 1591687.0}, {"date": "2023-01-25", "close": 8.42, "volume": 3071328.0}, {"date": "2023-01-27", "close": 8.51, "volume": 1763182.0}, {"date": "2023-01-30", "close": 8.66, "volume": 1919303.0}, {"date": "2023-01-31", "close": 8.59, "volume": 3045869.0}, {"date": "2023-02-01", "close": 8.67, "volume": 2331925.0}, {"date": "2023-02-02", "close": 8.74, "volume": 2800046.0}, {"date": "2023-02-03", "close": 8.97, "volume": 2538653.0}, {"date": "2023-02-06", "close": 8.67, "volume": 2446389.0}, {"date": "2023-02-07", "close": 8.7, "volume": 1793630.0}, {"date": "2023-02-08", "close": 8.57, "volume": 2283732.0}, {"date": "2023-02-09", "close": 8.4, "volume": 3814356.0}, {"date": "2023-02-10", "close": 8.3, "volume": 2520317.0}, {"date": "2023-02-13", "close": 7.79, "volume": 6020900.0}, {"date": "2023-02-14", "close": 7.85, "volume": 2882737.0}, {"date": "2023-02-15", "close": 7.89, "volume": 2651872.0}, {"date": "2023-02-16", "close": 8.04, "volume": 2013970.0}, {"date": "2023-02-17", "close": 7.76, "volume": 3518341.0}, {"date": "2023-02-20", "close": 7.78, "volume": 1335537.0}, {"date": "2023-02-21", "close": 7.62, "volume": 2863214.0}, {"date": "2023-02-22", "close": 7.68, "volume": 1540185.0}, {"date": "2023-02-23", "close": 7.52, "volume": 1864192.0}, {"date": "2023-02-24", "close": 7.71, "volume": 2283065.0}, {"date": "2023-02-27", "close": 7.56, "volume": 2291899.0}, {"date": "2023-02-28", "close": 7.64, "volume": 4851780.0}, {"date": "2023-03-01", "close": 7.56, "volume": 2590551.0}, {"date": "2023-03-02", "close": 7.41, "volume": 3383170.0}, {"date": "2023-03-03", "close": 7.4, "volume": 1752521.0}, {"date": "2023-03-06", "close": 7.45, "volume": 2267709.0}, {"date": "2023-03-07", "close": 7.49, "volume": 2234255.0}, {"date": "2023-03-08", "close": 7.42, "volume": 2157744.0}, {"date": "2023-03-09", "close": 7.25, "volume": 3759972.0}, {"date": "2023-03-10", "close": 7.15, "volume": 2201080.0}, {"date": "2023-03-13", "close": 7.04, "volume": 2980234.0}, {"date": "2023-03-14", "close": 6.99, "volume": 4073545.0}, {"date": "2023-03-15", "close": 7.07, "volume": 3099109.0}, {"date": "2023-03-16", "close": 7.25, "volume": 3937560.0}, {"date": "2023-03-17", "close": 7.14, "volume": 4348291.0}, {"date": "2023-03-20", "close": 7.03, "volume": 1330234.0}, {"date": "2023-03-21", "close": 7.24, "volume": 2663562.0}, {"date": "2023-03-22", "close": 7.33, "volume": 2106689.0}, {"date": "2023-03-23", "close": 7.24, "volume": 1925284.0}, {"date": "2023-03-24", "close": 7.14, "volume": 1954874.0}, {"date": "2023-03-27", "close": 7.35, "volume": 1572898.0}, {"date": "2023-03-28", "close": 7.38, "volume": 1417248.0}, {"date": "2023-03-29", "close": 7.3, "volume": 1359909.0}, {"date": "2023-03-30", "close": 7.21, "volume": 2308952.0}, {"date": "2023-03-31", "close": 7.23, "volume": 2303043.0}, {"date": "2023-04-03", "close": 7.26, "volume": 1937173.0}, {"date": "2023-04-04", "close": 7.34, "volume": 2604085.0}, {"date": "2023-04-05", "close": 7.41, "volume": 2540900.0}, {"date": "2023-04-06", "close": 7.39, "volume": 2442492.0}, {"date": "2023-04-11", "close": 7.54, "volume": 2449909.0}, {"date": "2023-04-12", "close": 7.86, "volume": 3602995.0}, {"date": "2023-04-13", "close": 8.11, "volume": 4521129.0}, {"date": "2023-04-14", "close": 8.19, "volume": 2975021.0}, {"date": "2023-04-17", "close": 8.05, "volume": 2672656.0}, {"date": "2023-04-18", "close": 7.83, "volume": 2877436.0}, {"date": "2023-04-19", "close": 7.7, "volume": 1810273.0}, {"date": "2023-04-20", "close": 7.59, "volume": 4097891.0}, {"date": "2023-04-21", "close": 7.76, "volume": 4592327.0}, {"date": "2023-04-24", "close": 7.53, "volume": 3658078.0}, {"date": "2023-04-26", "close": 7.49, "volume": 3971502.0}, {"date": "2023-04-27", "close": 7.41, "volume": 1693067.0}, {"date": "2023-04-28", "close": 7.45, "volume": 2455479.0}, {"date": "2023-05-01", "close": 7.49, "volume": 2203546.0}, {"date": "2023-05-02", "close": 7.47, "volume": 1542392.0}, {"date": "2023-05-03", "close": 7.4, "volume": 1850391.0}, {"date": "2023-05-04", "close": 7.62, "volume": 2227069.0}, {"date": "2023-05-05", "close": 7.77, "volume": 1278420.0}, {"date": "2023-05-08", "close": 7.79, "volume": 1436807.0}, {"date": "2023-05-09", "close": 7.88, "volume": 2763818.0}, {"date": "2023-05-10", "close": 7.94, "volume": 4986237.0}, {"date": "2023-05-11", "close": 7.91, "volume": 1527621.0}, {"date": "2023-05-12", "close": 8.16, "volume": 3126013.0}, {"date": "2023-05-15", "close": 8.19, "volume": 2809895.0}, {"date": "2023-05-16", "close": 7.99, "volume": 2475199.0}, {"date": "2023-05-17", "close": 7.94, "volume": 2540608.0}, {"date": "2023-05-18", "close": 7.93, "volume": 3262695.0}, {"date": "2023-05-19", "close": 7.93, "volume": 1020338.0}, {"date": "2023-05-22", "close": 7.88, "volume": 3457297.0}, {"date": "2023-05-23", "close": 7.82, "volume": 1242589.0}, {"date": "2023-05-24", "close": 7.81, "volume": 1828721.0}, {"date": "2023-05-25", "close": 7.77, "volume": 1603708.0}, {"date": "2023-05-26", "close": 7.74, "volume": 1181681.0}, {"date": "2023-05-29", "close": 7.81, "volume": 1030006.0}, {"date": "2023-05-30", "close": 7.94, "volume": 2276113.0}, {"date": "2023-05-31", "close": 7.9, "volume": 6482054.0}, {"date": "2023-06-01", "close": 7.79, "volume": 1618315.0}, {"date": "2023-06-02", "close": 7.77, "volume": 1714693.0}, {"date": "2023-06-05", "close": 7.72, "volume": 1600994.0}, {"date": "2023-06-06", "close": 7.55, "volume": 2641113.0}, {"date": "2023-06-07", "close": 7.4, "volume": 3507134.0}, {"date": "2023-06-08", "close": 7.22, "volume": 3998342.0}, {"date": "2023-06-09", "close": 7.05, "volume": 22671736.0}, {"date": "2023-06-13", "close": 6.94, "volume": 3830849.0}, {"date": "2023-06-14", "close": 7.07, "volume": 3769143.0}, {"date": "2023-06-15", "close": 7.18, "volume": 3676448.0}, {"date": "2023-06-16", "close": 7.27, "volume": 4752478.0}, {"date": "2023-06-19", "close": 7.28, "volume": 1708891.0}, {"date": "2023-06-20", "close": 7.43, "volume": 1671203.0}, {"date": "2023-06-21", "close": 7.42, "volume": 2244399.0}, {"date": "2023-06-22", "close": 7.14, "volume": 4470835.0}, {"date": "2023-06-23", "close": 7.0, "volume": 2675008.0}, {"date": "2023-06-26", "close": 7.0, "volume": 2299328.0}, {"date": "2023-06-27", "close": 7.13, "volume": 2057216.0}, {"date": "2023-06-28", "close": 7.4, "volume": 2949128.0}, {"date": "2023-06-29", "close": 7.58, "volume": 2542914.0}, {"date": "2023-06-30", "close": 7.75, "volume": 3209712.0}, {"date": "2023-07-03", "close": 7.9, "volume": 2915539.0}, {"date": "2023-07-04", "close": 8.04, "volume": 2876314.0}, {"date": "2023-07-05", "close": 7.97, "volume": 2241440.0}, {"date": "2023-07-06", "close": 7.97, "volume": 2441987.0}, {"date": "2023-07-07", "close": 7.77, "volume": 2486551.0}, {"date": "2023-07-10", "close": 7.75, "volume": 1634377.0}, {"date": "2023-07-11", "close": 7.92, "volume": 2253548.0}, {"date": "2023-07-12", "close": 7.89, "volume": 2774993.0}, {"date": "2023-07-13", "close": 8.27, "volume": 3359724.0}, {"date": "2023-07-14", "close": 8.58, "volume": 3696369.0}, {"date": "2023-07-17", "close": 8.55, "volume": 3196038.0}, {"date": "2023-07-18", "close": 8.13, "volume": 4010113.0}, {"date": "2023-07-19", "close": 7.94, "volume": 6357040.0}, {"date": "2023-07-20", "close": 8.17, "volume": 3654658.0}, {"date": "2023-07-21", "close": 8.21, "volume": 1377681.0}, {"date": "2023-07-24", "close": 8.31, "volume": 1631576.0}, {"date": "2023-07-25", "close": 8.33, "volume": 950679.0}, {"date": "2023-07-26", "close": 8.34, "volume": 1227390.0}, {"date": "2023-07-27", "close": 8.56, "volume": 2453672.0}, {"date": "2023-07-28", "close": 8.5, "volume": 1484705.0}, {"date": "2023-07-31", "close": 8.63, "volume": 1554214.0}, {"date": "2023-08-01", "close": 8.59, "volume": 2795721.0}, {"date": "2023-08-02", "close": 8.42, "volume": 1222464.0}, {"date": "2023-08-03", "close": 8.4, "volume": 1176716.0}, {"date": "2023-08-04", "close": 8.41, "volume": 1430787.0}, {"date": "2023-08-07", "close": 8.38, "volume": 1299783.0}, {"date": "2023-08-08", "close": 8.3, "volume": 3085813.0}, {"date": "2023-08-09", "close": 8.24, "volume": 2679270.0}, {"date": "2023-08-10", "close": 8.26, "volume": 1679474.0}, {"date": "2023-08-11", "close": 8.48, "volume": 5038353.0}, {"date": "2023-08-14", "close": 8.24, "volume": 4502663.0}, {"date": "2023-08-15", "close": 8.32, "volume": 3290064.0}, {"date": "2023-08-16", "close": 8.01, "volume": 3925820.0}, {"date": "2023-08-17", "close": 8.07, "volume": 2855203.0}, {"date": "2023-08-18", "close": 7.96, "volume": 1645669.0}, {"date": "2023-08-21", "close": 7.92, "volume": 1106286.0}, {"date": "2023-08-22", "close": 7.63, "volume": 2735018.0}, {"date": "2023-08-23", "close": 7.74, "volume": 1688778.0}, {"date": "2023-08-24", "close": 7.69, "volume": 2058739.0}, {"date": "2023-08-25", "close": 7.58, "volume": 1418150.0}, {"date": "2023-08-28", "close": 7.57, "volume": 1172128.0}, {"date": "2023-08-29", "close": 7.6, "volume": 7109376.0}, {"date": "2023-08-30", "close": 7.74, "volume": 1911880.0}, {"date": "2023-08-31", "close": 7.81, "volume": 3751465.0}, {"date": "2023-09-01", "close": 7.77, "volume": 1428315.0}, {"date": "2023-09-04", "close": 7.91, "volume": 1254281.0}, {"date": "2023-09-05", "close": 7.92, "volume": 1781302.0}, {"date": "2023-09-06", "close": 7.67, "volume": 2452436.0}, {"date": "2023-09-07", "close": 7.63, "volume": 1710918.0}, {"date": "2023-09-08", "close": 7.62, "volume": 2109952.0}, {"date": "2023-09-11", "close": 7.65, "volume": 2226774.0}, {"date": "2023-09-12", "close": 7.42, "volume": 2354081.0}, {"date": "2023-09-13", "close": 7.32, "volume": 2300393.0}, {"date": "2023-09-14", "close": 7.31, "volume": 2032407.0}, {"date": "2023-09-15", "close": 7.46, "volume": 3692549.0}, {"date": "2023-09-18", "close": 7.38, "volume": 1024508.0}, {"date": "2023-09-19", "close": 7.31, "volume": 1653167.0}, {"date": "2023-09-20", "close": 7.31, "volume": 1815122.0}, {"date": "2023-09-21", "close": 7.16, "volume": 1919722.0}, {"date": "2023-09-22", "close": 7.13, "volume": 2221537.0}, {"date": "2023-09-25", "close": 7.16, "volume": 1581162.0}, {"date": "2023-09-26", "close": 7.02, "volume": 2185805.0}, {"date": "2023-09-27", "close": 7.14, "volume": 1880425.0}, {"date": "2023-09-28", "close": 7.11, "volume": 1833456.0}, {"date": "2023-09-29", "close": 7.18, "volume": 1940210.0}, {"date": "2023-10-02", "close": 7.11, "volume": 1122024.0}, {"date": "2023-10-03", "close": 6.83, "volume": 2526923.0}, {"date": "2023-10-04", "close": 6.7, "volume": 3142586.0}, {"date": "2023-10-05", "close": 6.83, "volume": 1951128.0}, {"date": "2023-10-06", "close": 6.86, "volume": 1786998.0}, {"date": "2023-10-09", "close": 6.85, "volume": 1250309.0}, {"date": "2023-10-10", "close": 7.05, "volume": 2326939.0}, {"date": "2023-10-11", "close": 6.91, "volume": 3245315.0}, {"date": "2023-10-12", "close": 6.89, "volume": 2913810.0}, {"date": "2023-10-13", "close": 6.71, "volume": 1797566.0}, {"date": "2023-10-16", "close": 6.68, "volume": 2397296.0}, {"date": "2023-10-17", "close": 6.76, "volume": 1836286.0}, {"date": "2023-10-18", "close": 6.67, "volume": 1727092.0}, {"date": "2023-10-19", "close": 6.58, "volume": 2141269.0}, {"date": "2023-10-20", "close": 6.49, "volume": 2868278.0}, {"date": "2023-10-23", "close": 6.48, "volume": 1723889.0}, {"date": "2023-10-24", "close": 6.43, "volume": 1463307.0}, {"date": "2023-10-25", "close": 6.31, "volume": 2828829.0}, {"date": "2023-10-26", "close": 6.3, "volume": 3700638.0}, {"date": "2023-10-27", "close": 6.3, "volume": 1409048.0}, {"date": "2023-10-30", "close": 6.12, "volume": 2693151.0}, {"date": "2023-10-31", "close": 6.21, "volume": 2558246.0}, {"date": "2023-11-01", "close": 6.3, "volume": 1687643.0}, {"date": "2023-11-02", "close": 6.31, "volume": 5069848.0}, {"date": "2023-11-03", "close": 6.38, "volume": 2122244.0}, {"date": "2023-11-06", "close": 6.49, "volume": 1976534.0}, {"date": "2023-11-07", "close": 6.36, "volume": 1837589.0}, {"date": "2023-11-08", "close": 6.4, "volume": 1490426.0}, {"date": "2023-11-09", "close": 6.35, "volume": 2366943.0}, {"date": "2023-11-10", "close": 6.29, "volume": 2008557.0}, {"date": "2023-11-13", "close": 6.28, "volume": 2354733.0}, {"date": "2023-11-14", "close": 6.42, "volume": 1476025.0}, {"date": "2023-11-15", "close": 6.51, "volume": 5897732.0}, {"date": "2023-11-16", "close": 6.7, "volume": 3971518.0}, {"date": "2023-11-17", "close": 6.85, "volume": 4158340.0}, {"date": "2023-11-20", "close": 6.75, "volume": 2807111.0}, {"date": "2023-11-21", "close": 6.59, "volume": 2030513.0}, {"date": "2023-11-22", "close": 6.38, "volume": 3149500.0}, {"date": "2023-11-23", "close": 6.43, "volume": 1741674.0}, {"date": "2023-11-24", "close": 6.45, "volume": 1688055.0}, {"date": "2023-11-27", "close": 6.34, "volume": 3785193.0}, {"date": "2023-11-28", "close": 6.56, "volume": 3808445.0}, {"date": "2023-11-29", "close": 6.67, "volume": 5847008.0}, {"date": "2023-11-30", "close": 6.63, "volume": 74659463.0}, {"date": "2023-12-01", "close": 6.61, "volume": 2658203.0}, {"date": "2023-12-04", "close": 6.72, "volume": 2280661.0}, {"date": "2023-12-05", "close": 6.59, "volume": 1751885.0}, {"date": "2023-12-06", "close": 6.86, "volume": 3174406.0}, {"date": "2023-12-07", "close": 6.85, "volume": 2908125.0}, {"date": "2023-12-08", "close": 6.87, "volume": 1858100.0}, {"date": "2023-12-11", "close": 6.83, "volume": 1513944.0}, {"date": "2023-12-12", "close": 6.9, "volume": 1873270.0}, {"date": "2023-12-13", "close": 6.99, "volume": 2172401.0}, {"date": "2023-12-14", "close": 7.36, "volume": 4270342.0}, {"date": "2023-12-15", "close": 7.51, "volume": 10062112.0}, {"date": "2023-12-18", "close": 7.42, "volume": 3738133.0}, {"date": "2023-12-19", "close": 7.3, "volume": 3961452.0}, {"date": "2023-12-20", "close": 7.33, "volume": 2245822.0}, {"date": "2023-12-21", "close": 7.31, "volume": 2246497.0}, {"date": "2023-12-22", "close": 7.3, "volume": 2141967.0}, {"date": "2023-12-27", "close": 7.37, "volume": 1223612.0}, {"date": "2023-12-28", "close": 7.48, "volume": 1162448.0}, {"date": "2023-12-29", "close": 7.47, "volume": 910502.0}, {"date": "2024-01-02", "close": 7.46, "volume": 765371.0}, {"date": "2024-01-03", "close": 7.34, "volume": 1600374.0}, {"date": "2024-01-04", "close": 7.21, "volume": 9809159.0}, {"date": "2024-01-05", "close": 7.27, "volume": 1217498.0}, {"date": "2024-01-08", "close": 7.3, "volume": 1039337.0}, {"date": "2024-01-09", "close": 7.37, "volume": 892489.0}, {"date": "2024-01-10", "close": 7.28, "volume": 1615181.0}, {"date": "2024-01-11", "close": 7.4, "volume": 1272886.0}, {"date": "2024-01-12", "close": 7.39, "volume": 929520.0}, {"date": "2024-01-15", "close": 7.4, "volume": 558285.0}, {"date": "2024-01-16", "close": 7.29, "volume": 922738.0}, {"date": "2024-01-17", "close": 7.16, "volume": 2115695.0}, {"date": "2024-01-18", "close": 7.13, "volume": 2260993.0}, {"date": "2024-01-19", "close": 7.13, "volume": 1414824.0}, {"date": "2024-01-22", "close": 7.13, "volume": 1056772.0}, {"date": "2024-01-23", "close": 7.18, "volume": 729776.0}, {"date": "2024-01-24", "close": 7.22, "volume": 961787.0}, {"date": "2024-01-25", "close": 7.08, "volume": 1277636.0}, {"date": "2024-01-29", "close": 7.11, "volume": 1511329.0}, {"date": "2024-01-30", "close": 7.22, "volume": 1499529.0}, {"date": "2024-01-31", "close": 7.41, "volume": 1859617.0}, {"date": "2024-02-01", "close": 7.24, "volume": 1681446.0}, {"date": "2024-02-02", "close": 7.33, "volume": 3404257.0}, {"date": "2024-02-05", "close": 7.21, "volume": 5031707.0}, {"date": "2024-02-06", "close": 7.15, "volume": 1436677.0}, {"date": "2024-02-07", "close": 7.39, "volume": 1304713.0}, {"date": "2024-02-08", "close": 7.43, "volume": 1522489.0}, {"date": "2024-02-09", "close": 7.31, "volume": 1813812.0}, {"date": "2024-02-12", "close": 7.27, "volume": 766266.0}, {"date": "2024-02-13", "close": 7.27, "volume": 1228188.0}, {"date": "2024-02-14", "close": 7.17, "volume": 3106457.0}, {"date": "2024-02-15", "close": 7.33, "volume": 1451307.0}, {"date": "2024-02-16", "close": 7.51, "volume": 1752189.0}, {"date": "2024-02-19", "close": 6.46, "volume": 10201368.0}, {"date": "2024-02-20", "close": 6.2, "volume": 5389055.0}, {"date": "2024-02-21", "close": 6.02, "volume": 3229875.0}, {"date": "2024-02-22", "close": 6.1, "volume": 2837454.0}, {"date": "2024-02-23", "close": 6.04, "volume": 3442878.0}, {"date": "2024-02-26", "close": 6.13, "volume": 2467275.0}, {"date": "2024-02-27", "close": 6.11, "volume": 2981784.0}, {"date": "2024-02-28", "close": 6.17, "volume": 3198034.0}, {"date": "2024-02-29", "close": 6.42, "volume": 6541997.0}, {"date": "2024-03-01", "close": 6.33, "volume": 2374109.0}, {"date": "2024-03-04", "close": 6.27, "volume": 1859107.0}, {"date": "2024-03-05", "close": 6.24, "volume": 1981904.0}, {"date": "2024-03-06", "close": 6.19, "volume": 1622871.0}, {"date": "2024-03-07", "close": 6.33, "volume": 2153054.0}, {"date": "2024-03-08", "close": 6.46, "volume": 1637710.0}, {"date": "2024-03-11", "close": 6.42, "volume": 1685733.0}, {"date": "2024-03-12", "close": 6.5, "volume": 1267222.0}, {"date": "2024-03-13", "close": 6.64, "volume": 1667614.0}, {"date": "2024-03-14", "close": 6.6, "volume": 1650029.0}, {"date": "2024-03-15", "close": 6.6, "volume": 3776796.0}, {"date": "2024-03-18", "close": 6.67, "volume": 1211190.0}, {"date": "2024-03-19", "close": 6.65, "volume": 1619150.0}, {"date": "2024-03-20", "close": 6.5, "volume": 1270220.0}, {"date": "2024-03-21", "close": 6.38, "volume": 5883155.0}, {"date": "2024-03-22", "close": 6.46, "volume": 1510745.0}, {"date": "2024-03-25", "close": 6.54, "volume": 872519.0}, {"date": "2024-03-26", "close": 6.38, "volume": 964473.0}, {"date": "2024-03-27", "close": 6.4, "volume": 1376424.0}, {"date": "2024-03-28", "close": 6.43, "volume": 1915665.0}, {"date": "2024-04-02", "close": 6.36, "volume": 1667476.0}, {"date": "2024-04-03", "close": 6.25, "volume": 1934839.0}, {"date": "2024-04-04", "close": 6.34, "volume": 867594.0}, {"date": "2024-04-05", "close": 6.39, "volume": 2725272.0}, {"date": "2024-04-08", "close": 6.5, "volume": 2082044.0}, {"date": "2024-04-09", "close": 6.41, "volume": 2331762.0}, {"date": "2024-04-10", "close": 6.56, "volume": 1238469.0}, {"date": "2024-04-11", "close": 6.43, "volume": 1342920.0}, {"date": "2024-04-12", "close": 6.5, "volume": 1446672.0}, {"date": "2024-04-15", "close": 6.4, "volume": 1313052.0}, {"date": "2024-04-16", "close": 6.27, "volume": 3821646.0}, {"date": "2024-04-17", "close": 6.19, "volume": 1824005.0}, {"date": "2024-04-18", "close": 6.18, "volume": 1681107.0}, {"date": "2024-04-19", "close": 6.15, "volume": 2681376.0}, {"date": "2024-04-22", "close": 6.4, "volume": 1832960.0}, {"date": "2024-04-23", "close": 6.51, "volume": 2036594.0}, {"date": "2024-04-24", "close": 6.53, "volume": 2349204.0}, {"date": "2024-04-26", "close": 6.4, "volume": 1144527.0}, {"date": "2024-04-29", "close": 6.55, "volume": 1361029.0}, {"date": "2024-04-30", "close": 6.47, "volume": 1539148.0}, {"date": "2024-05-01", "close": 6.29, "volume": 1156409.0}, {"date": "2024-05-02", "close": 6.24, "volume": 1753044.0}, {"date": "2024-05-03", "close": 6.3, "volume": 776805.0}, {"date": "2024-05-06", "close": 6.34, "volume": 1020568.0}, {"date": "2024-05-07", "close": 6.3, "volume": 3217376.0}, {"date": "2024-05-08", "close": 6.36, "volume": 1168289.0}, {"date": "2024-05-09", "close": 6.23, "volume": 1612769.0}, {"date": "2024-05-10", "close": 6.28, "volume": 883077.0}, {"date": "2024-05-13", "close": 6.1, "volume": 2125424.0}, {"date": "2024-05-14", "close": 6.12, "volume": 2054479.0}, {"date": "2024-05-15", "close": 6.1, "volume": 1564156.0}, {"date": "2024-05-16", "close": 6.24, "volume": 1969600.0}, {"date": "2024-05-17", "close": 6.11, "volume": 1597119.0}, {"date": "2024-05-20", "close": 6.12, "volume": 2001564.0}, {"date": "2024-05-21", "close": 6.12, "volume": 980726.0}, {"date": "2024-05-22", "close": 6.04, "volume": 2008426.0}, {"date": "2024-05-23", "close": 5.93, "volume": 2540901.0}, {"date": "2024-05-24", "close": 5.89, "volume": 3038245.0}, {"date": "2024-05-27", "close": 6.36, "volume": 5792514.0}, {"date": "2024-05-28", "close": 6.24, "volume": 2406953.0}, {"date": "2024-05-29", "close": 6.09, "volume": 2678104.0}, {"date": "2024-05-30", "close": 5.99, "volume": 2320974.0}, {"date": "2024-05-31", "close": 5.96, "volume": 6493906.0}, {"date": "2024-06-03", "close": 5.9, "volume": 3698475.0}, {"date": "2024-06-04", "close": 5.9, "volume": 2603300.0}, {"date": "2024-06-05", "close": 5.91, "volume": 2635746.0}, {"date": "2024-06-06", "close": 5.88, "volume": 1546631.0}, {"date": "2024-06-07", "close": 5.78, "volume": 3053194.0}, {"date": "2024-06-11", "close": 5.56, "volume": 2880694.0}, {"date": "2024-06-12", "close": 5.56, "volume": 2377279.0}, {"date": "2024-06-13", "close": 5.54, "volume": 2168905.0}, {"date": "2024-06-14", "close": 5.56, "volume": 1828891.0}, {"date": "2024-06-17", "close": 5.48, "volume": 2823009.0}, {"date": "2024-06-18", "close": 5.4, "volume": 2762171.0}, {"date": "2024-06-19", "close": 5.43, "volume": 2119850.0}, {"date": "2024-06-20", "close": 5.37, "volume": 5479773.0}, {"date": "2024-06-21", "close": 5.4, "volume": 13363242.0}, {"date": "2024-06-24", "close": 5.39, "volume": 1619050.0}, {"date": "2024-06-25", "close": 5.53, "volume": 3097536.0}, {"date": "2024-06-26", "close": 5.47, "volume": 2084107.0}, {"date": "2024-06-27", "close": 5.41, "volume": 2526778.0}, {"date": "2024-06-28", "close": 5.41, "volume": 3391460.0}, {"date": "2024-07-01", "close": 5.63, "volume": 2287040.0}, {"date": "2024-07-02", "close": 5.66, "volume": 2092430.0}, {"date": "2024-07-03", "close": 5.69, "volume": 1172267.0}, {"date": "2024-07-04", "close": 5.64, "volume": 1561435.0}, {"date": "2024-07-05", "close": 5.67, "volume": 1362544.0}, {"date": "2024-07-08", "close": 5.72, "volume": 994565.0}, {"date": "2024-07-09", "close": 5.76, "volume": 1470480.0}, {"date": "2024-07-10", "close": 5.75, "volume": 2114342.0}, {"date": "2024-07-11", "close": 5.85, "volume": 1449214.0}, {"date": "2024-07-12", "close": 5.98, "volume": 2079427.0}, {"date": "2024-07-15", "close": 6.05, "volume": 1786775.0}, {"date": "2024-07-16", "close": 6.12, "volume": 1125839.0}, {"date": "2024-07-17", "close": 6.18, "volume": 1546286.0}, {"date": "2024-07-18", "close": 6.16, "volume": 1471734.0}, {"date": "2024-07-19", "close": 6.13, "volume": 1819561.0}, {"date": "2024-07-22", "close": 6.18, "volume": 956518.0}, {"date": "2024-07-23", "close": 6.19, "volume": 1459531.0}, {"date": "2024-07-24", "close": 6.0, "volume": 1498248.0}, {"date": "2024-07-25", "close": 5.9, "volume": 1601402.0}, {"date": "2024-07-26", "close": 6.02, "volume": 1021112.0}, {"date": "2024-07-29", "close": 6.2, "volume": 1383312.0}, {"date": "2024-07-30", "close": 6.19, "volume": 738166.0}, {"date": "2024-07-31", "close": 6.28, "volume": 2117204.0}, {"date": "2024-08-01", "close": 6.25, "volume": 1228508.0}, {"date": "2024-08-02", "close": 6.25, "volume": 1511273.0}, {"date": "2024-08-05", "close": 5.93, "volume": 2422695.0}, {"date": "2024-08-06", "close": 6.01, "volume": 1706486.0}, {"date": "2024-08-07", "close": 6.06, "volume": 2568120.0}, {"date": "2024-08-08", "close": 5.99, "volume": 1368828.0}, {"date": "2024-08-09", "close": 6.07, "volume": 830372.0}, {"date": "2024-08-12", "close": 6.11, "volume": 791974.0}, {"date": "2024-08-13", "close": 6.2, "volume": 1424946.0}, {"date": "2024-08-14", "close": 6.26, "volume": 1413589.0}, {"date": "2024-08-15", "close": 6.28, "volume": 1383707.0}, {"date": "2024-08-16", "close": 6.35, "volume": 1709958.0}, {"date": "2024-08-19", "close": 6.3, "volume": 2484635.0}, {"date": "2024-08-20", "close": 6.17, "volume": 3559266.0}, {"date": "2024-08-21", "close": 6.17, "volume": 2128458.0}, {"date": "2024-08-22", "close": 6.25, "volume": 1411227.0}, {"date": "2024-08-23", "close": 6.44, "volume": 2580847.0}, {"date": "2024-08-26", "close": 6.72, "volume": 3402185.0}, {"date": "2024-08-27", "close": 6.68, "volume": 1638749.0}, {"date": "2024-08-28", "close": 6.66, "volume": 1543334.0}, {"date": "2024-08-29", "close": 6.64, "volume": 1275562.0}, {"date": "2024-08-30", "close": 6.76, "volume": 2484955.0}, {"date": "2024-09-02", "close": 6.71, "volume": 939890.0}, {"date": "2024-09-03", "close": 6.71, "volume": 990800.0}, {"date": "2024-09-04", "close": 6.76, "volume": 2845384.0}, {"date": "2024-09-05", "close": 6.91, "volume": 1724599.0}, {"date": "2024-09-06", "close": 6.91, "volume": 1690639.0}, {"date": "2024-09-09", "close": 6.96, "volume": 1836616.0}, {"date": "2024-09-10", "close": 7.08, "volume": 2592617.0}, {"date": "2024-09-11", "close": 7.06, "volume": 2307076.0}, {"date": "2024-09-12", "close": 7.08, "volume": 1971249.0}, {"date": "2024-09-13", "close": 7.01, "volume": 1638895.0}, {"date": "2024-09-16", "close": 7.16, "volume": 1545857.0}, {"date": "2024-09-17", "close": 7.18, "volume": 2704232.0}, {"date": "2024-09-18", "close": 7.07, "volume": 1206941.0}, {"date": "2024-09-19", "close": 7.17, "volume": 1885935.0}, {"date": "2024-09-20", "close": 7.25, "volume": 6039774.0}, {"date": "2024-09-23", "close": 6.98, "volume": 1693404.0}, {"date": "2024-09-24", "close": 7.01, "volume": 1228472.0}, {"date": "2024-09-25", "close": 7.05, "volume": 1243037.0}, {"date": "2024-09-26", "close": 7.08, "volume": 1237007.0}, {"date": "2024-09-27", "close": 7.1, "volume": 1171416.0}, {"date": "2024-09-30", "close": 7.1, "volume": 1497323.0}, {"date": "2024-10-01", "close": 7.08, "volume": 1019974.0}, {"date": "2024-10-02", "close": 7.15, "volume": 1425394.0}, {"date": "2024-10-03", "close": 7.27, "volume": 1264412.0}, {"date": "2024-10-04", "close": 7.12, "volume": 1096433.0}, {"date": "2024-10-07", "close": 7.12, "volume": 482143.0}, {"date": "2024-10-08", "close": 7.0, "volume": 938029.0}, {"date": "2024-10-09", "close": 6.97, "volume": 815570.0}, {"date": "2024-10-10", "close": 6.99, "volume": 796226.0}, {"date": "2024-10-11", "close": 6.97, "volume": 792854.0}, {"date": "2024-10-14", "close": 6.85, "volume": 1781478.0}, {"date": "2024-10-15", "close": 6.98, "volume": 1607802.0}, {"date": "2024-10-16", "close": 6.88, "volume": 1427605.0}, {"date": "2024-10-17", "close": 7.0, "volume": 1088762.0}, {"date": "2024-10-18", "close": 6.92, "volume": 1148865.0}, {"date": "2024-10-21", "close": 6.92, "volume": 1549894.0}, {"date": "2024-10-22", "close": 6.74, "volume": 1461630.0}, {"date": "2024-10-23", "close": 6.85, "volume": 3442623.0}, {"date": "2024-10-24", "close": 6.81, "volume": 708707.0}, {"date": "2024-10-25", "close": 6.69, "volume": 591230.0}, {"date": "2024-10-28", "close": 6.76, "volume": 649273.0}, {"date": "2024-10-29", "close": 6.76, "volume": 921003.0}, {"date": "2024-10-30", "close": 6.77, "volume": 849248.0}, {"date": "2024-10-31", "close": 6.78, "volume": 1196942.0}, {"date": "2024-11-01", "close": 6.72, "volume": 983458.0}, {"date": "2024-11-04", "close": 6.77, "volume": 605438.0}, {"date": "2024-11-05", "close": 6.81, "volume": 851885.0}, {"date": "2024-11-06", "close": 6.75, "volume": 1745643.0}, {"date": "2024-11-07", "close": 6.69, "volume": 2069519.0}, {"date": "2024-11-08", "close": 6.81, "volume": 787924.0}, {"date": "2024-11-11", "close": 6.73, "volume": 665726.0}, {"date": "2024-11-12", "close": 6.7, "volume": 562013.0}, {"date": "2024-11-13", "close": 6.64, "volume": 490266.0}, {"date": "2024-11-14", "close": 6.64, "volume": 882826.0}, {"date": "2024-11-15", "close": 6.82, "volume": 1783620.0}, {"date": "2024-11-18", "close": 6.85, "volume": 719845.0}, {"date": "2024-11-19", "close": 6.86, "volume": 959994.0}, {"date": "2024-11-20", "close": 6.73, "volume": 1130796.0}, {"date": "2024-11-21", "close": 6.59, "volume": 984441.0}, {"date": "2024-11-22", "close": 6.65, "volume": 1017388.0}, {"date": "2024-11-25", "close": 6.76, "volume": 1295382.0}, {"date": "2024-11-26", "close": 6.84, "volume": 989734.0}, {"date": "2024-11-27", "close": 7.11, "volume": 1650260.0}, {"date": "2024-11-28", "close": 7.09, "volume": 750085.0}, {"date": "2024-11-29", "close": 7.16, "volume": 1466466.0}, {"date": "2024-12-02", "close": 7.17, "volume": 819809.0}, {"date": "2024-12-03", "close": 7.36, "volume": 1644326.0}, {"date": "2024-12-04", "close": 7.2, "volume": 1482694.0}, {"date": "2024-12-05", "close": 7.04, "volume": 970405.0}, {"date": "2024-12-06", "close": 7.02, "volume": 1208697.0}, {"date": "2024-12-09", "close": 6.87, "volume": 1234955.0}, {"date": "2024-12-10", "close": 6.82, "volume": 816619.0}, {"date": "2024-12-11", "close": 6.79, "volume": 662475.0}, {"date": "2024-12-12", "close": 6.72, "volume": 609489.0}, {"date": "2024-12-13", "close": 6.63, "volume": 872324.0}, {"date": "2024-12-16", "close": 6.43, "volume": 2016763.0}, {"date": "2024-12-17", "close": 6.48, "volume": 832494.0}, {"date": "2024-12-18", "close": 6.49, "volume": 1187441.0}, {"date": "2024-12-19", "close": 6.18, "volume": 2705352.0}, {"date": "2024-12-20", "close": 6.05, "volume": 2639707.0}, {"date": "2024-12-23", "close": 6.23, "volume": 684167.0}, {"date": "2024-12-24", "close": 6.32, "volume": 510542.0}, {"date": "2024-12-27", "close": 6.29, "volume": 498093.0}, {"date": "2024-12-30", "close": 6.27, "volume": 700546.0}, {"date": "2024-12-31", "close": 6.23, "volume": 369322.0}, {"date": "2025-01-02", "close": 6.24, "volume": 533662.0}, {"date": "2025-01-03", "close": 6.29, "volume": 631128.0}, {"date": "2025-01-06", "close": 6.29, "volume": 1068500.0}, {"date": "2025-01-07", "close": 6.35, "volume": 539374.0}, {"date": "2025-01-08", "close": 6.26, "volume": 802765.0}, {"date": "2025-01-09", "close": 6.19, "volume": 921327.0}, {"date": "2025-01-10", "close": 6.16, "volume": 605809.0}, {"date": "2025-01-13", "close": 6.15, "volume": 1271486.0}, {"date": "2025-01-14", "close": 6.28, "volume": 558318.0}, {"date": "2025-01-15", "close": 6.29, "volume": 805190.0}, {"date": "2025-01-16", "close": 6.26, "volume": 970937.0}, {"date": "2025-01-17", "close": 6.28, "volume": 606103.0}, {"date": "2025-01-20", "close": 6.29, "volume": 515105.0}, {"date": "2025-01-21", "close": 6.36, "volume": 753588.0}, {"date": "2025-01-22", "close": 6.3, "volume": 425758.0}, {"date": "2025-01-23", "close": 6.29, "volume": 592221.0}, {"date": "2025-01-24", "close": 6.32, "volume": 652993.0}, {"date": "2025-01-28", "close": 6.45, "volume": 1523822.0}, {"date": "2025-01-29", "close": 6.49, "volume": 998584.0}, {"date": "2025-01-30", "close": 6.37, "volume": 836535.0}, {"date": "2025-01-31", "close": 6.5, "volume": 822710.0}, {"date": "2025-02-03", "close": 6.38, "volume": 1372439.0}, {"date": "2025-02-04", "close": 6.4, "volume": 593232.0}, {"date": "2025-02-05", "close": 6.46, "volume": 782283.0}, {"date": "2025-02-06", "close": 6.57, "volume": 826316.0}, {"date": "2025-02-07", "close": 6.53, "volume": 480133.0}, {"date": "2025-02-10", "close": 6.52, "volume": 394696.0}, {"date": "2025-02-11", "close": 6.56, "volume": 651931.0}, {"date": "2025-02-12", "close": 6.53, "volume": 658527.0}, {"date": "2025-02-13", "close": 6.63, "volume": 1449631.0}, {"date": "2025-02-14", "close": 6.74, "volume": 1268530.0}, {"date": "2025-02-17", "close": 6.77, "volume": 1489419.0}, {"date": "2025-02-18", "close": 6.71, "volume": 980965.0}, {"date": "2025-02-19", "close": 6.48, "volume": 1512298.0}, {"date": "2025-02-20", "close": 6.46, "volume": 1032900.0}, {"date": "2025-02-21", "close": 6.34, "volume": 1441509.0}, {"date": "2025-02-24", "close": 6.28, "volume": 948398.0}, {"date": "2025-02-25", "close": 6.09, "volume": 1172029.0}, {"date": "2025-02-26", "close": 6.17, "volume": 1432693.0}, {"date": "2025-02-27", "close": 6.16, "volume": 961657.0}, {"date": "2025-02-28", "close": 6.17, "volume": 3116240.0}, {"date": "2025-03-03", "close": 6.17, "volume": 1237374.0}, {"date": "2025-03-04", "close": 6.09, "volume": 784231.0}, {"date": "2025-03-05", "close": 5.98, "volume": 1166455.0}, {"date": "2025-03-06", "close": 6.06, "volume": 1732237.0}, {"date": "2025-03-07", "close": 5.95, "volume": 1122544.0}, {"date": "2025-03-10", "close": 6.02, "volume": 615574.0}, {"date": "2025-03-11", "close": 5.98, "volume": 1229387.0}, {"date": "2025-03-12", "close": 5.97, "volume": 1001825.0}, {"date": "2025-03-13", "close": 5.95, "volume": 984621.0}, {"date": "2025-03-14", "close": 6.03, "volume": 569055.0}, {"date": "2025-03-17", "close": 6.14, "volume": 686946.0}, {"date": "2025-03-18", "close": 6.19, "volume": 1164492.0}, {"date": "2025-03-19", "close": 6.09, "volume": 2051952.0}, {"date": "2025-03-20", "close": 6.12, "volume": 2496963.0}, {"date": "2025-03-21", "close": 6.19, "volume": 2834119.0}, {"date": "2025-03-24", "close": 6.18, "volume": 437517.0}, {"date": "2025-03-25", "close": 6.11, "volume": 1465246.0}, {"date": "2025-03-26", "close": 6.15, "volume": 1170661.0}, {"date": "2025-03-27", "close": 6.24, "volume": 1069374.0}, {"date": "2025-03-28", "close": 6.14, "volume": 742949.0}, {"date": "2025-03-31", "close": 5.9, "volume": 1525591.0}, {"date": "2025-04-01", "close": 5.98, "volume": 1686426.0}, {"date": "2025-04-02", "close": 6.13, "volume": 2559092.0}, {"date": "2025-04-03", "close": 5.87, "volume": 1061888.0}, {"date": "2025-04-04", "close": 5.76, "volume": 1026061.0}, {"date": "2025-04-07", "close": 5.34, "volume": 3692229.0}, {"date": "2025-04-08", "close": 5.5, "volume": 6106516.0}, {"date": "2025-04-09", "close": 5.15, "volume": 1977139.0}, {"date": "2025-04-10", "close": 5.38, "volume": 3305533.0}, {"date": "2025-04-11", "close": 5.38, "volume": 1826883.0}, {"date": "2025-04-14", "close": 5.45, "volume": 720357.0}, {"date": "2025-04-15", "close": 5.31, "volume": 1242621.0}, {"date": "2025-04-16", "close": 5.22, "volume": 1990560.0}, {"date": "2025-04-17", "close": 5.25, "volume": 1152594.0}, {"date": "2025-04-22", "close": 5.2, "volume": 1194145.0}, {"date": "2025-04-23", "close": 5.25, "volume": 1545056.0}, {"date": "2025-04-24", "close": 5.22, "volume": 1894088.0}, {"date": "2025-04-28", "close": 5.08, "volume": 7070554.0}, {"date": "2025-04-29", "close": 5.08, "volume": 3161278.0}, {"date": "2025-04-30", "close": 5.28, "volume": 5573400.0}, {"date": "2025-05-01", "close": 5.25, "volume": 1409430.0}, {"date": "2025-05-02", "close": 5.22, "volume": 1530028.0}, {"date": "2025-05-05", "close": 5.13, "volume": 1553248.0}, {"date": "2025-05-06", "close": 5.17, "volume": 1714925.0}, {"date": "2025-05-07", "close": 5.27, "volume": 2934505.0}, {"date": "2025-05-08", "close": 5.32, "volume": 1617264.0}, {"date": "2025-05-09", "close": 5.41, "volume": 1244476.0}, {"date": "2025-05-12", "close": 5.47, "volume": 3711033.0}, {"date": "2025-05-13", "close": 5.51, "volume": 1823339.0}, {"date": "2025-05-14", "close": 5.48, "volume": 1069803.0}, {"date": "2025-05-15", "close": 5.39, "volume": 3366120.0}, {"date": "2025-05-16", "close": 5.53, "volume": 1514531.0}, {"date": "2025-05-19", "close": 5.51, "volume": 2623244.0}, {"date": "2025-05-20", "close": 5.65, "volume": 2673402.0}, {"date": "2025-05-21", "close": 5.75, "volume": 3594582.0}, {"date": "2025-05-22", "close": 5.82, "volume": 1911700.0}, {"date": "2025-05-23", "close": 5.76, "volume": 1165834.0}, {"date": "2025-05-26", "close": 5.7, "volume": 2328061.0}, {"date": "2025-05-27", "close": 5.77, "volume": 1088111.0}, {"date": "2025-05-28", "close": 5.78, "volume": 1250391.0}, {"date": "2025-05-29", "close": 5.78, "volume": 1018987.0}, {"date": "2025-05-30", "close": 5.84, "volume": 3555498.0}, {"date": "2025-06-02", "close": 5.73, "volume": 2898238.0}, {"date": "2025-06-03", "close": 5.75, "volume": 1395431.0}, {"date": "2025-06-04", "close": 5.79, "volume": 2106510.0}, {"date": "2025-06-05", "close": 5.78, "volume": 1117237.0}, {"date": "2025-06-06", "close": 5.76, "volume": 1957069.0}, {"date": "2025-06-10", "close": 5.72, "volume": 2604002.0}, {"date": "2025-06-11", "close": 5.78, "volume": 2948269.0}, {"date": "2025-06-12", "close": 5.77, "volume": 2872663.0}, {"date": "2025-06-13", "close": 5.59, "volume": 2774495.0}, {"date": "2025-06-16", "close": 5.65, "volume": 2163234.0}, {"date": "2025-06-17", "close": 5.55, "volume": 2278407.0}, {"date": "2025-06-18", "close": 5.52, "volume": 2726280.0}, {"date": "2025-06-19", "close": 5.54, "volume": 3073375.0}, {"date": "2025-06-20", "close": 5.58, "volume": 1698963.0}, {"date": "2025-06-23", "close": 5.44, "volume": 2062882.0}, {"date": "2025-06-24", "close": 5.47, "volume": 3143606.0}, {"date": "2025-06-25", "close": 5.45, "volume": 1671491.0}, {"date": "2025-06-26", "close": 5.39, "volume": 2580323.0}, {"date": "2025-06-27", "close": 5.42, "volume": 2229300.0}, {"date": "2025-06-30", "close": 5.38, "volume": 1629566.0}, {"date": "2025-07-01", "close": 5.35, "volume": 1255409.0}, {"date": "2025-07-02", "close": 5.43, "volume": 2154950.0}, {"date": "2025-07-03", "close": 5.49, "volume": 1185527.0}, {"date": "2025-07-04", "close": 5.47, "volume": 926362.0}, {"date": "2025-07-07", "close": 5.44, "volume": 669432.0}, {"date": "2025-07-08", "close": 5.42, "volume": 1385772.0}, {"date": "2025-07-09", "close": 5.42, "volume": 911492.0}, {"date": "2025-07-10", "close": 5.37, "volume": 1708786.0}, {"date": "2025-07-11", "close": 5.24, "volume": 1590573.0}, {"date": "2025-07-14", "close": 5.12, "volume": 3242620.0}, {"date": "2025-07-15", "close": 5.18, "volume": 1743165.0}, {"date": "2025-07-16", "close": 5.09, "volume": 4960361.0}, {"date": "2025-07-17", "close": 5.24, "volume": 3877464.0}, {"date": "2025-07-18", "close": 5.26, "volume": 2444747.0}, {"date": "2025-07-21", "close": 5.18, "volume": 1518591.0}, {"date": "2025-07-22", "close": 5.18, "volume": 2007474.0}, {"date": "2025-07-23", "close": 5.23, "volume": 1761007.0}, {"date": "2025-07-24", "close": 5.26, "volume": 1764024.0}, {"date": "2025-07-25", "close": 5.19, "volume": 1163760.0}, {"date": "2025-07-28", "close": 5.2, "volume": 1194161.0}, {"date": "2025-07-29", "close": 5.2, "volume": 767783.0}, {"date": "2025-07-30", "close": 5.34, "volume": 1559134.0}, {"date": "2025-07-31", "close": 5.27, "volume": 2521757.0}, {"date": "2025-08-01", "close": 5.27, "volume": 1619148.0}, {"date": "2025-08-04", "close": 5.35, "volume": 1860081.0}, {"date": "2025-08-05", "close": 5.47, "volume": 1584275.0}, {"date": "2025-08-06", "close": 5.55, "volume": 1381696.0}, {"date": "2025-08-07", "close": 5.58, "volume": 940600.0}, {"date": "2025-08-08", "close": 5.61, "volume": 982009.0}, {"date": "2025-08-11", "close": 5.69, "volume": 733193.0}, {"date": "2025-08-12", "close": 5.5, "volume": 1749476.0}, {"date": "2025-08-13", "close": 5.42, "volume": 2148194.0}, {"date": "2025-08-14", "close": 5.43, "volume": 1562966.0}, {"date": "2025-08-15", "close": 5.55, "volume": 1326476.0}, {"date": "2025-08-18", "close": 5.92, "volume": 3289915.0}, {"date": "2025-08-19", "close": 5.58, "volume": 4321231.0}, {"date": "2025-08-20", "close": 5.68, "volume": 3518737.0}, {"date": "2025-08-21", "close": 5.7, "volume": 2402524.0}, {"date": "2025-08-22", "close": 5.54, "volume": 6416885.0}, {"date": "2025-08-25", "close": 5.42, "volume": 2001676.0}, {"date": "2025-08-26", "close": 5.44, "volume": 3069947.0}, {"date": "2025-08-27", "close": 5.52, "volume": 1511018.0}, {"date": "2025-08-28", "close": 5.52, "volume": 1121920.0}, {"date": "2025-08-29", "close": 5.55, "volume": 1967169.0}, {"date": "2025-09-01", "close": 5.66, "volume": 1289789.0}, {"date": "2025-09-02", "close": 5.73, "volume": 1769435.0}, {"date": "2025-09-03", "close": 5.43, "volume": 2461396.0}, {"date": "2025-09-04", "close": 5.53, "volume": 1760218.0}, {"date": "2025-09-05", "close": 5.56, "volume": 1695595.0}, {"date": "2025-09-08", "close": 5.52, "volume": 1120303.0}, {"date": "2025-09-09", "close": 5.49, "volume": 916144.0}, {"date": "2025-09-10", "close": 5.45, "volume": 1098220.0}, {"date": "2025-09-11", "close": 5.44, "volume": 1053786.0}, {"date": "2025-09-12", "close": 5.45, "volume": 1477000.0}, {"date": "2025-09-15", "close": 5.45, "volume": 966029.0}, {"date": "2025-09-16", "close": 5.47, "volume": 1441667.0}, {"date": "2025-09-17", "close": 5.38, "volume": 1217451.0}, {"date": "2025-09-18", "close": 5.36, "volume": 856189.0}, {"date": "2025-09-19", "close": 5.32, "volume": 3322280.0}, {"date": "2025-09-22", "close": 5.27, "volume": 994694.0}, {"date": "2025-09-23", "close": 5.24, "volume": 1042058.0}, {"date": "2025-09-24", "close": 5.22, "volume": 1668188.0}, {"date": "2025-09-25", "close": 5.29, "volume": 1201697.0}, {"date": "2025-09-26", "close": 5.3, "volume": 1168520.0}, {"date": "2025-09-29", "close": 5.41, "volume": 1219200.0}, {"date": "2025-09-30", "close": 5.5, "volume": 1544097.0}, {"date": "2025-10-01", "close": 5.44, "volume": 979573.0}, {"date": "2025-10-02", "close": 5.45, "volume": 667158.0}, {"date": "2025-10-03", "close": 5.48, "volume": 1028779.0}, {"date": "2025-10-06", "close": 5.41, "volume": 676368.0}, {"date": "2025-10-07", "close": 5.33, "volume": 1218612.0}, {"date": "2025-10-08", "close": 5.26, "volume": 1690979.0}, {"date": "2025-10-09", "close": 5.31, "volume": 707769.0}, {"date": "2025-10-10", "close": 5.32, "volume": 755305.0}, {"date": "2025-10-13", "close": 5.35, "volume": 1047064.0}, {"date": "2025-10-14", "close": 5.27, "volume": 1318244.0}, {"date": "2025-10-15", "close": 5.35, "volume": 1191416.0}, {"date": "2025-10-16", "close": 5.49, "volume": 1005317.0}, {"date": "2025-10-17", "close": 5.45, "volume": 1100710.0}, {"date": "2025-10-20", "close": 5.48, "volume": 850041.0}, {"date": "2025-10-21", "close": 5.56, "volume": 1058804.0}, {"date": "2025-10-22", "close": 5.62, "volume": 1176643.0}, {"date": "2025-10-23", "close": 5.67, "volume": 1409250.0}, {"date": "2025-10-24", "close": 5.76, "volume": 1675555.0}, {"date": "2025-10-27", "close": 5.76, "volume": 1196441.0}, {"date": "2025-10-28", "close": 5.76, "volume": 876103.0}, {"date": "2025-10-29", "close": 5.62, "volume": 1794141.0}, {"date": "2025-10-30", "close": 5.55, "volume": 1205664.0}, {"date": "2025-10-31", "close": 5.55, "volume": 979469.0}, {"date": "2025-11-03", "close": 5.48, "volume": 1412506.0}, {"date": "2025-11-04", "close": 5.5, "volume": 673413.0}, {"date": "2025-11-05", "close": 5.49, "volume": 584344.0}, {"date": "2025-11-06", "close": 5.49, "volume": 730231.0}, {"date": "2025-11-07", "close": 5.45, "volume": 518170.0}, {"date": "2025-11-10", "close": 5.46, "volume": 949590.0}, {"date": "2025-11-11", "close": 5.47, "volume": 740341.0}, {"date": "2025-11-12", "close": 5.45, "volume": 989514.0}, {"date": "2025-11-13", "close": 5.42, "volume": 1605346.0}, {"date": "2025-11-14", "close": 5.4, "volume": 1056798.0}, {"date": "2025-11-17", "close": 5.49, "volume": 713171.0}, {"date": "2025-11-18", "close": 5.22, "volume": 2708828.0}, {"date": "2025-11-19", "close": 5.16, "volume": 1481616.0}, {"date": "2025-11-20", "close": 5.25, "volume": 986265.0}, {"date": "2025-11-21", "close": 5.17, "volume": 1224247.0}, {"date": "2025-11-24", "close": 5.22, "volume": 1119961.0}, {"date": "2025-11-25", "close": 5.24, "volume": 630019.0}, {"date": "2025-11-26", "close": 5.21, "volume": 1200217.0}, {"date": "2025-11-27", "close": 5.17, "volume": 1261067.0}, {"date": "2025-11-28", "close": 5.23, "volume": 1773120.0}, {"date": "2025-12-01", "close": 5.17, "volume": 735042.0}, {"date": "2025-12-02", "close": 5.18, "volume": 886544.0}, {"date": "2025-12-03", "close": 5.17, "volume": 1000651.0}, {"date": "2025-12-04", "close": 5.16, "volume": 1212583.0}, {"date": "2025-12-05", "close": 5.16, "volume": 1015830.0}, {"date": "2025-12-08", "close": 5.14, "volume": 453343.0}, {"date": "2025-12-09", "close": 5.18, "volume": 1174999.0}, {"date": "2025-12-10", "close": 5.12, "volume": 1488463.0}, {"date": "2025-12-11", "close": 5.15, "volume": 1117278.0}, {"date": "2025-12-12", "close": 5.2, "volume": 836725.0}, {"date": "2025-12-15", "close": 5.17, "volume": 828757.0}, {"date": "2025-12-16", "close": 5.03, "volume": 2401015.0}, {"date": "2025-12-17", "close": 4.95, "volume": 2142683.0}, {"date": "2025-12-18", "close": 4.97, "volume": 1465575.0}, {"date": "2025-12-19", "close": 4.99, "volume": 2487390.0}, {"date": "2025-12-22", "close": 5.06, "volume": 668674.0}, {"date": "2025-12-23", "close": 5.06, "volume": 1470147.0}, {"date": "2025-12-24", "close": 5.29, "volume": 2096429.0}, {"date": "2025-12-29", "close": 5.19, "volume": 728085.0}, {"date": "2025-12-30", "close": 5.25, "volume": 956286.0}, {"date": "2025-12-31", "close": 5.2, "volume": 712779.0}, {"date": "2026-01-02", "close": 5.16, "volume": 415112.0}, {"date": "2026-01-05", "close": 5.06, "volume": 1116918.0}, {"date": "2026-01-06", "close": 4.98, "volume": 1738281.0}, {"date": "2026-01-07", "close": 5.0, "volume": 1898181.0}, {"date": "2026-01-08", "close": 5.05, "volume": 1770470.0}, {"date": "2026-01-09", "close": 5.1, "volume": 874163.0}, {"date": "2026-01-12", "close": 5.09, "volume": 759021.0}, {"date": "2026-01-13", "close": 5.05, "volume": 1841839.0}, {"date": "2026-01-14", "close": 5.0, "volume": 1339718.0}, {"date": "2026-01-15", "close": 4.97, "volume": 1409697.0}, {"date": "2026-01-16", "close": 5.0, "volume": 1452411.0}, {"date": "2026-01-19", "close": 5.03, "volume": 825199.0}, {"date": "2026-01-20", "close": 5.06, "volume": 1295374.0}, {"date": "2026-01-21", "close": 5.05, "volume": 826847.0}, {"date": "2026-01-22", "close": 5.08, "volume": 893980.0}, {"date": "2026-01-23", "close": 5.04, "volume": 605595.0}, {"date": "2026-01-27", "close": 4.98, "volume": 2719769.0}, {"date": "2026-01-28", "close": 4.97, "volume": 1242250.0}, {"date": "2026-01-29", "close": 4.96, "volume": 2387299.0}, {"date": "2026-01-30", "close": 4.84, "volume": 2071125.0}, {"date": "2026-02-02", "close": 4.77, "volume": 2701981.0}, {"date": "2026-02-03", "close": 4.75, "volume": 1278785.0}, {"date": "2026-02-04", "close": 4.73, "volume": 2077605.0}, {"date": "2026-02-05", "close": 4.67, "volume": 1906054.0}, {"date": "2026-02-06", "close": 4.57, "volume": 2419828.0}, {"date": "2026-02-09", "close": 4.53, "volume": 1925071.0}, {"date": "2026-02-10", "close": 4.56, "volume": 1451591.0}, {"date": "2026-02-11", "close": 4.62, "volume": 1582627.0}, {"date": "2026-02-12", "close": 4.61, "volume": 2212530.0}, {"date": "2026-02-13", "close": 4.42, "volume": 2403746.0}, {"date": "2026-02-16", "close": 4.49, "volume": 1420758.0}, {"date": "2026-02-17", "close": 4.45, "volume": 1162163.0}, {"date": "2026-02-18", "close": 4.53, "volume": 1054801.0}, {"date": "2026-02-19", "close": 4.54, "volume": 1181710.0}, {"date": "2026-02-20", "close": 4.58, "volume": 1450619.0}, {"date": "2026-02-23", "close": 4.25, "volume": 3817763.0}, {"date": "2026-02-24", "close": 4.2, "volume": 5531658.0}, {"date": "2026-02-25", "close": 4.16, "volume": 3406670.0}, {"date": "2026-02-26", "close": 4.12, "volume": 2597190.0}, {"date": "2026-02-27", "close": 4.2, "volume": 4292738.0}, {"date": "2026-03-02", "close": 4.03, "volume": 3473780.0}, {"date": "2026-03-03", "close": 3.99, "volume": 3054850.0}, {"date": "2026-03-04", "close": 3.89, "volume": 4113569.0}, {"date": "2026-03-05", "close": 3.87, "volume": 2969204.0}, {"date": "2026-03-06", "close": 3.83, "volume": 2643148.0}, {"date": "2026-03-09", "close": 3.71, "volume": 4915968.0}, {"date": "2026-03-10", "close": 3.66, "volume": 2090160.0}, {"date": "2026-03-11", "close": 3.64, "volume": 3185477.0}, {"date": "2026-03-12", "close": 3.52, "volume": 3452544.0}, {"date": "2026-03-13", "close": 3.51, "volume": 1745545.0}, {"date": "2026-03-16", "close": 3.46, "volume": 1482060.0}, {"date": "2026-03-17", "close": 3.5, "volume": 1832389.0}, {"date": "2026-03-18", "close": 3.48, "volume": 1897706.0}, {"date": "2026-03-19", "close": 3.36, "volume": 2334205.0}, {"date": "2026-03-20", "close": 3.3, "volume": 14706688.0}, {"date": "2026-03-23", "close": 3.25, "volume": 3715763.0}, {"date": "2026-03-24", "close": 3.26, "volume": 4451052.0}, {"date": "2026-03-25", "close": 3.35, "volume": 3374794.0}, {"date": "2026-03-26", "close": 3.26, "volume": 2686181.0}, {"date": "2026-03-27", "close": 3.35, "volume": 2351612.0}, {"date": "2026-03-30", "close": 3.23, "volume": 2301022.0}, {"date": "2026-03-31", "close": 3.29, "volume": 3539036.0}, {"date": "2026-04-01", "close": 3.28, "volume": 2508995.0}, {"date": "2026-04-02", "close": 3.22, "volume": 1998746.0}, {"date": "2026-04-07", "close": 3.17, "volume": 4155075.0}, {"date": "2026-04-08", "close": 3.3, "volume": 2850020.0}, {"date": "2026-04-09", "close": 3.19, "volume": 2861689.0}, {"date": "2026-04-10", "close": 3.19, "volume": 4816364.0}, {"date": "2026-04-13", "close": 3.18, "volume": 2624632.0}, {"date": "2026-04-14", "close": 3.16, "volume": 2899118.0}, {"date": "2026-04-15", "close": 3.19, "volume": 5599694.0}, {"date": "2026-04-16", "close": 3.28, "volume": 3517357.0}, {"date": "2026-04-17", "close": 3.27, "volume": 2754584.0}, {"date": "2026-04-20", "close": 3.38, "volume": 2130678.0}, {"date": "2026-04-21", "close": 3.35, "volume": 2614504.0}, {"date": "2026-04-22", "close": 3.41, "volume": 2849874.0}, {"date": "2026-04-23", "close": 3.46, "volume": 2239920.0}, {"date": "2026-04-24", "close": 3.4, "volume": 1414502.0}, {"date": "2026-04-27", "close": 3.36, "volume": 1010795.0}, {"date": "2026-04-28", "close": 3.34, "volume": 928555.0}, {"date": "2026-04-29", "close": 3.32, "volume": 1222901.0}, {"date": "2026-04-30", "close": 3.35, "volume": 1875208.0}, {"date": "2026-05-01", "close": 3.33, "volume": 1066695.0}, {"date": "2026-05-04", "close": 3.27, "volume": 789239.0}, {"date": "2026-05-05", "close": 3.24, "volume": 1226009.0}, {"date": "2026-05-06", "close": 3.17, "volume": 2397852.0}, {"date": "2026-05-07", "close": 3.2, "volume": 3578564.0}, {"date": "2026-05-08", "close": 3.14, "volume": 2163123.0}, {"date": "2026-05-11", "close": 3.14, "volume": 1607702.0}, {"date": "2026-05-12", "close": 3.03, "volume": 2228435.0}, {"date": "2026-05-13", "close": 3.07, "volume": 2895715.0}, {"date": "2026-05-14", "close": 3.13, "volume": 3090099.0}, {"date": "2026-05-15", "close": 3.06, "volume": 1972713.0}, {"date": "2026-05-18", "close": 3.0, "volume": 3544032.0}, {"date": "2026-05-19", "close": 3.04, "volume": 2190603.0}, {"date": "2026-05-20", "close": 3.04, "volume": 9490571.0}, {"date": "2026-05-21", "close": 2.99, "volume": 11764846.0}, {"date": "2026-05-22", "close": 2.82, "volume": 7014372.0}, {"date": "2026-05-25", "close": 2.79, "volume": 3638196.0}, {"date": "2026-05-26", "close": 2.78, "volume": 2198692.0}, {"date": "2026-05-27", "close": 2.81, "volume": 2350337.0}, {"date": "2026-05-28", "close": 2.76, "volume": 5280551.0}, {"date": "2026-05-29", "close": 2.72, "volume": 4621594.0}, {"date": "2026-06-01", "close": 2.57, "volume": 4935298.0}, {"date": "2026-06-02", "close": 2.69, "volume": 6612087.0}, {"date": "2026-06-03", "close": 2.55, "volume": 6832586.0}, {"date": "2026-06-04", "close": 2.48, "volume": 2729018.0}, {"date": "2026-06-05", "close": 2.46, "volume": 3750590.0}, {"date": "2026-06-09", "close": 2.52, "volume": 3658958.0}, {"date": "2026-06-10", "close": 2.62, "volume": 4382794.0}, {"date": "2026-06-11", "close": 2.74, "volume": 12436062.0}, {"date": "2026-06-12", "close": 2.87, "volume": 7742199.0}, {"date": "2026-06-15", "close": 2.88, "volume": 2693351.0}, {"date": "2026-06-16", "close": 2.95, "volume": 2633496.0}, {"date": "2026-06-17", "close": 2.93, "volume": 2060338.0}, {"date": "2026-06-18", "close": 2.95, "volume": 3428466.0}, {"date": "2026-06-19", "close": 2.98, "volume": 8859481.0}, {"date": "2026-06-22", "close": 2.98, "volume": 3263709.0}, {"date": "2026-06-23", "close": 2.93, "volume": 2245979.0}, {"date": "2026-06-24", "close": 2.91, "volume": 2384353.0}, {"date": "2026-06-25", "close": 3.17, "volume": 4350449.0}, {"date": "2026-06-26", "close": 3.16, "volume": 4080035.0}, {"date": "2026-06-29", "close": 3.21, "volume": 3359630.0}, {"date": "2026-06-30", "close": 3.23, "volume": 3129924.0}, {"date": "2026-07-01", "close": 3.11, "volume": 2461993.0}, {"date": "2026-07-02", "close": 3.09, "volume": 2699730.0}, {"date": "2026-07-03", "close": 3.11, "volume": 2376701.0}, {"date": "2026-07-06", "close": 3.04, "volume": 2944403.0}, {"date": "2026-07-07", "close": 3.0, "volume": 2882598.0}, {"date": "2026-07-08", "close": 3.12, "volume": 2245448.0}, {"date": "2026-07-09", "close": 3.06, "volume": 2105492.0}, {"date": "2026-07-10", "close": 3.06, "volume": 1328591.0}, {"date": "2026-07-13", "close": 2.99, "volume": 1786769.0}, {"date": "2026-07-14", "close": 3.01, "volume": 786744.0}, {"date": "2026-07-15", "close": 2.94, "volume": 1477024.0}, {"date": "2026-07-16", "close": 2.99, "volume": 1446147.0}, {"date": "2026-07-17", "close": 2.95, "volume": 2165069.0}, {"date": "2026-07-20", "close": 2.97, "volume": 1303001.0}, {"date": "2026-07-21", "close": 2.92, "volume": 1827936.0}, {"date": "2026-07-22", "close": 2.86, "volume": 2343253.0}, {"date": "2026-07-23", "close": 2.9, "volume": 1674489.0}, {"date": "2026-07-24", "close": 2.81, "volume": 3175747.0}, {"date": "2026-07-27", "close": 2.9, "volume": 2448605.0}, {"date": "2026-07-28", "close": 2.89, "volume": 1564912.0}, {"date": "2026-07-29", "close": 2.99, "volume": 2076883.0}, {"date": "2026-07-30", "close": 2.98, "volume": 1568923.0}, {"date": "2026-07-31", "close": 3.03, "volume": 3030148.0}, {"date": "2026-08-03", "close": 2.98, "volume": 1332162.0}, {"date": "2026-08-04", "close": 3.04, "volume": 1887909.0}, {"date": "2026-08-05", "close": 3.08, "volume": 1475324.0}, {"date": "2026-08-06", "close": 3.13, "volume": 1231679.0}, {"date": "2026-08-07", "close": 3.16, "volume": 1334747.0}, {"date": "2026-08-10", "close": 3.16, "volume": 1690361.0}, {"date": "2026-08-11", "close": 3.11, "volume": 1480488.0}, {"date": "2026-08-12", "close": 3.14, "volume": 990546.0}, {"date": "2026-08-13", "close": 3.16, "volume": 1895026.0}, {"date": "2026-08-14", "close": 3.23, "volume": 3060193.0}, {"date": "2026-08-17", "close": 2.87, "volume": 6127072.0}, {"date": "2026-08-18", "close": 2.8, "volume": 7338509.0}, {"date": "2026-08-19", "close": 2.76, "volume": 3623672.0}, {"date": "2026-08-20", "close": 2.79, "volume": 3013291.0}, {"date": "2026-08-21", "close": 2.77, "volume": 2619115.0}, {"date": "2026-08-24", "close": 2.85, "volume": 3161009.0}, {"date": "2026-08-25", "close": 2.93, "volume": 2362461.0}, {"date": "2026-08-26", "close": 2.86, "volume": 2830658.0}, {"date": "2026-08-27", "close": 2.86, "volume": 2941278.0}, {"date": "2026-08-28", "close": 2.92, "volume": 1641023.0}, {"date": "2026-08-31", "close": 2.94, "volume": 4057067.0}, {"date": "2026-09-01", "close": 3.02, "volume": 2814736.0}, {"date": "2026-09-02", "close": 2.97, "volume": 4925526.0}, {"date": "2026-09-03", "close": 2.87, "volume": 5161254.0}, {"date": "2026-09-04", "close": 2.89, "volume": 2669319.0}, {"date": "2026-09-07", "close": 2.91, "volume": 1940759.0}, {"date": "2026-09-08", "close": 2.84, "volume": 1523263.0}, {"date": "2026-09-09", "close": 2.91, "volume": 3117386.0}, {"date": "2026-09-10", "close": 2.83, "volume": 5140606.0}, {"date": "2026-09-11", "close": 2.81, "volume": 1679721.0}, {"date": "2026-09-14", "close": 2.77, "volume": 1970645.0}, {"date": "2026-09-15", "close": 2.64, "volume": 3369953.0}, {"date": "2026-09-16", "close": 2.59, "volume": 2566450.0}, {"date": "2026-09-17", "close": 2.63, "volume": 2630604.0}, {"date": "2026-09-18", "close": 2.52, "volume": 10358005.0}], "refreshing": true}