{"ticker": "ORI", "overview": {"name": "Orica Limited", "country": "Australia", "industry": "Materials"}, "description": "Orica Limited trades as ORI on the ASX and is registered in Australia, classified under Materials. Orica is one of the world's leading mining and infrastructure solutions providers. From the production and supply of explosives, blasting systems, specialty mining chemicals and geotechnical monitoring to our cutting-edge digital solutions and comprehensi. Privy Trades holds 676 insider filings for the company, from November 2003 to September 2026. Across those, 39 insiders disclosed 223 open-market purchases totalling $9.20M against 102 sales totalling $84.42M. We also hold 700 ASX director and substantial-holder notices naming 4 distinct holders.", "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": "ORI", "has_prices": true, "as_of": "2026-09-18", "last": 22.61, "prev_close": 22.88, "change": -0.2699999999999996, "change_pct": -0.011800699300699283, "session_volume": 2462567.0, "vwap_5": 22.401742447866926, "vwap_20": 22.427005774793024, "vwap_60": 22.911948866605854, "vwap_250": 22.754118505333132, "high_52w": 26.4, "low_52w": 18.77, "avg_volume_20": 1437436.8, "sessions": 400, "market_cap": {"value": 10605852995.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134124", "src": "ASX", "ticker": "ORI", "cik": "", "company": "Orica Limited", "company_raw": "Orica Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ORI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134124", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASX-03119036", "src": "ASX", "ticker": "ORI", "cik": "", "company": "Orica Limited", "company_raw": "Orica Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ORI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119036", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Catherine Michelle Brenner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130065-3A700681", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.31, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115017-3A697750", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Graham Johnson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106147-3A696347", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-06", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.56, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109338-3A696861", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ori", "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/ori", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/ori", "needs_ocr": 0}], "directors": [{"name": "Mark Graham Johnson", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Catherine Michelle Brenner", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2010-08-06", "last_seen": "2010-08-06", "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": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - ORI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146184-3A703679"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146183-3A703678"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146182-3A703677"}, {"date": "2026-09-27", "form": "Progress Report", "title": "Update on North American Supply and Land Sales", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140389-3A702606"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130065-3A700681"}, {"date": "2026-08-31", "form": "Company Administration", "title": "Appointment of Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129915-3A700654"}, {"date": "2026-07-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115017-3A697750"}, {"date": "2026-07-13", "form": "Issued Capital", "title": "Notification of cessation of securities - ORI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110628-3A697084"}, {"date": "2026-07-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110626-3A697083"}], "performance": {"ticker": "ORI", "has_prices": true, "summary": {"n": 226, "avg": 0.2031771100599057, "win_rate": 0.6637168141592921, "best": 0.9010772238420476, "worst": -0.24509152524871777, "as_of": "2026-09-18"}, "buys": [{"who": "Risch Therace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11970.0, "date": "2026-05-01", "score": 28.7, "ref_price": 21.18, "return": 0.06751652502360717}, {"who": "Smith John Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48916.59, "date": "2026-03-02", "score": 38.5, "ref_price": 24.7, "return": -0.0846153846153846}, {"who": "Risch Therace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39135.81, "date": "2025-11-03", "score": 35.0, "ref_price": 22.14, "return": 0.02122854561878947}, {"who": "Risch Therace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59850.0, "date": "2025-09-02", "score": 39.2, "ref_price": 21.42, "return": 0.05555555555555545}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4076.7718, "date": "2024-12-16", "score": 23.6, "ref_price": 17.39, "return": 0.3001725129384703}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4046.8145999999997, "date": "2024-09-16", "score": 23.5, "ref_price": 17.64, "return": 0.2817460317460317}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7984.9853, "date": "2024-06-14", "score": 26.6, "ref_price": 18.0, "return": 0.25611111111111107}, {"who": "ADACHI BARBARA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13366.08, "date": "2024-05-01", "score": 29.7, "ref_price": 17.94, "return": 0.26031215161649934}, {"who": "Risch Therace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181180.22, "date": "2024-04-30", "score": 42.1, "ref_price": 18.1, "return": 0.24917127071823192}, {"who": "ADACHI BARBARA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55055.0, "date": "2024-02-16", "score": 40.9, "ref_price": 16.73, "return": 0.35146443514644343}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3644.7439999999997, "date": "2023-12-15", "score": 23.1, "ref_price": 16.47, "return": 0.3727990285367335}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3612.3880000000004, "date": "2023-09-15", "score": 23.1, "ref_price": 15.96, "return": 0.4166666666666666}, {"who": "ADACHI BARBARA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100056.8, "date": "2023-08-02", "score": 54.1, "ref_price": 15.52, "return": 0.4568298969072165}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7122.0476, "date": "2023-06-15", "score": 26.1, "ref_price": 15.29, "return": 0.47874427730542846}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68437.05, "date": "2023-01-03", "score": 37.7, "ref_price": 14.72, "return": 0.5360054347826085}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3291.93, "date": "2022-12-15", "score": 22.7, "ref_price": 15.48, "return": 0.46059431524547795}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13503.4, "date": "2022-10-03", "score": 29.6, "ref_price": 13.3, "return": 0.6999999999999998}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3114.0683, "date": "2022-09-15", "score": 22.5, "ref_price": 14.51, "return": 0.5582356995175741}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3081.7344799999996, "date": "2022-06-15", "score": 22.5, "ref_price": 15.66, "return": 0.44380587484035755}, {"who": "CALDWELL LISA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234409.59999999998, "date": "2022-05-27", "score": 58.5, "ref_price": 16.55, "return": 0.3661631419939576}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53967.5, "date": "2022-05-02", "score": 37.1, "ref_price": 16.28, "return": 0.38882063882063866}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-06", "score": 0.0, "ref_price": 16.11, "return": 0.40347610180012417}, {"who": "ADACHI BARBARA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59432.0, "date": "2022-03-18", "score": 36.4, "ref_price": 15.37, "return": 0.47104749512036437}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3054.4144, "date": "2022-03-15", "score": 22.4, "ref_price": 14.97, "return": 0.5103540414161656}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 14.09, "return": 0.6046841731724627}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-03-01", "score": 0.0, "ref_price": 14.59, "return": 0.5496915695681974}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7587.4, "date": "2022-03-01", "score": 26.8, "ref_price": 14.59, "return": 0.5496915695681974}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7699.5, "date": "2022-02-02", "score": 26.9, "ref_price": 14.5, "return": 0.5593103448275861}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2895.4482, "date": "2021-12-15", "score": 22.2, "ref_price": 13.87, "return": 0.6301369863013699}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45146.100000000006, "date": "2021-12-08", "score": 40.6, "ref_price": 14.25, "return": 0.5866666666666667}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6352.5, "date": "2021-11-10", "score": 25.7, "ref_price": 15.35, "return": 0.47296416938110747}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6102.5, "date": "2021-10-13", "score": 25.5, "ref_price": 14.41, "return": 0.5690492713393476}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6245.0, "date": "2021-09-08", "score": 25.6, "ref_price": 13.29, "return": 0.7012791572610987}, {"who": "CALDWELL LISA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14964.48, "date": "2021-09-01", "score": 44.4, "ref_price": 13.01, "return": 0.7378939277478862}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26982.4, "date": "2021-08-20", "score": 36.3, "ref_price": 13.03, "return": 0.7352264006139678}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6340.25, "date": "2021-08-11", "score": 25.7, "ref_price": 12.4, "return": 0.8233870967741934}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6152.5, "date": "2021-07-14", "score": 25.6, "ref_price": 13.41, "return": 0.686055182699478}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6615.0, "date": "2021-06-09", "score": 25.9, "ref_price": 14.2, "return": 0.5922535211267606}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26955.84, "date": "2021-05-20", "score": 37.8, "ref_price": 13.82, "return": 0.6360347322720694}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6430.0, "date": "2021-05-12", "score": 25.8, "ref_price": 13.41, "return": 0.686055182699478}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5817.5, "date": "2021-04-14", "score": 25.3, "ref_price": 14.36, "return": 0.5745125348189415}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5317.5, "date": "2021-03-10", "score": 25.0, "ref_price": 12.48, "return": 0.8116987179487178}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26958.88, "date": "2021-02-22", "score": 45.9, "ref_price": 14.95, "return": 0.5123745819397993}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4932.5, "date": "2021-02-10", "score": 24.6, "ref_price": 15.45, "return": 0.46343042071197416}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4685.0, "date": "2021-01-13", "score": 24.4, "ref_price": 14.61, "return": 0.5475701574264202}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4677.5, "date": "2020-12-09", "score": 24.4, "ref_price": 16.24, "return": 0.3922413793103449}, {"who": "KENNEDY MICHAEL DENARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26966.7, "date": "2020-11-20", "score": 32.4, "ref_price": 16.28, "return": 0.38882063882063866}, {"who": "Bateman Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32100.0, "date": "2020-10-27", "score": 34.6, "ref_price": 15.66, "return": 0.44380587484035755}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3126.0, "date": "2020-10-14", "score": 22.7, "ref_price": 16.43, "return": 0.3761412051125989}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3134.0, "date": "2020-09-09", "score": 22.7, "ref_price": 16.98, "return": 0.3315665488810364}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156671.77000000002, "date": "2020-08-31", "score": 41.5, "ref_price": 17.38, "return": 0.30092059838895285}, {"who": "REED GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24030.0, "date": "2020-08-21", "score": 33.8, "ref_price": 17.98, "return": 0.257508342602892}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3465.9999999999995, "date": "2020-08-12", "score": 23.1, "ref_price": 18.01, "return": 0.2554136590782897}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79704.0, "date": "2020-08-06", "score": 37.9, "ref_price": 17.53, "return": 0.2897889332572731}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79704.0, "date": "2020-08-06", "score": 37.9, "ref_price": 17.53, "return": 0.2897889332572731}, {"who": "Bateman Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40824.99999999999, "date": "2020-07-30", "score": 36.4, "ref_price": 17.49, "return": 0.29273870783304756}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3128.0, "date": "2020-07-08", "score": 22.7, "ref_price": 15.87, "return": 0.42470069313169506}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1785.8987529999997, "date": "2020-06-15", "score": 20.5, "ref_price": 16.49, "return": 0.37113402061855677}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2020-06-11", "score": 38.0, "ref_price": 17.22, "return": 0.31300813008130085}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3608.0, "date": "2020-06-10", "score": 23.3, "ref_price": 17.84, "return": 0.26737668161434974}, {"who": "MCNITT PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50290.2, "date": "2020-06-05", "score": 41.1, "ref_price": 17.55, "return": 0.28831908831908826}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25170.0, "date": "2020-06-04", "score": 32.0, "ref_price": 17.6, "return": 0.28465909090909075}, {"who": "Bateman Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26360.0, "date": "2020-05-14", "score": 34.0, "ref_price": 16.06, "return": 0.40784557907845587}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2920.0, "date": "2020-05-13", "score": 22.5, "ref_price": 15.75, "return": 0.43555555555555553}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24237.5, "date": "2020-05-13", "score": 31.8, "ref_price": 15.75, "return": 0.43555555555555553}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35210.0, "date": "2020-05-13", "score": 34.3, "ref_price": 15.75, "return": 0.43555555555555553}, {"who": "OBERST STEPHEN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 506.26, "date": "2020-05-12", "score": 22.1, "ref_price": 15.69, "return": 0.44104525175270876}, {"who": "Bateman Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14600.0, "date": "2020-05-06", "score": 30.3, "ref_price": 17.23, "return": 0.31224608241439344}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2020-05-06", "score": 32.0, "ref_price": 17.23, "return": 0.31224608241439344}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74950.0, "date": "2020-05-04", "score": 37.6, "ref_price": 16.49, "return": 0.37113402061855677}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30870.0, "date": "2020-05-01", "score": 33.8, "ref_price": 16.89, "return": 0.3386619301361752}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80150.0, "date": "2020-04-30", "score": 38.0, "ref_price": 17.92, "return": 0.26171874999999983}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3108.0, "date": "2020-04-08", "score": 22.7, "ref_price": 17.0, "return": 0.32999999999999996}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3650.0, "date": "2020-03-11", "score": 23.4, "ref_price": 17.8, "return": 0.2702247191011235}, {"who": "REED GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104850.0, "date": "2020-03-03", "score": 52.7, "ref_price": 20.17, "return": 0.12097174020822993}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98450.0, "date": "2020-02-28", "score": 40.7, "ref_price": 19.8, "return": 0.14191919191919186}, {"who": "MCNITT PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149250.0, "date": "2020-02-28", "score": 41.1, "ref_price": 19.8, "return": 0.14191919191919186}, {"who": "ZUCARO ALDO C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 589200.0, "date": "2020-02-28", "score": 48.6, "ref_price": 19.8, "return": 0.14191919191919186}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4664.0, "date": "2020-02-12", "score": 24.4, "ref_price": 22.41, "return": 0.008924587237840217}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4424.0, "date": "2020-01-08", "score": 24.2, "ref_price": 22.46, "return": 0.006678539626001717}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4548.0, "date": "2019-12-11", "score": 24.3, "ref_price": 23.06, "return": -0.019514310494362502}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4536.0, "date": "2019-11-13", "score": 24.3, "ref_price": 23.63, "return": -0.04316546762589926}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4628.0, "date": "2019-10-09", "score": 24.4, "ref_price": 22.33, "return": 0.012539184952978108}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4488.0, "date": "2019-09-11", "score": 24.3, "ref_price": 22.46, "return": 0.006678539626001717}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4400.0, "date": "2019-08-14", "score": 24.3, "ref_price": 21.63, "return": 0.04530744336569582}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4596.0, "date": "2019-07-10", "score": 24.5, "ref_price": 20.48, "return": 0.10400390624999994}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4504.0, "date": "2019-06-12", "score": 24.4, "ref_price": 20.81, "return": 0.08649687650168192}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4400.0, "date": "2019-05-08", "score": 24.3, "ref_price": 18.65, "return": 0.21233243967828425}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4140.0, "date": "2019-04-10", "score": 24.1, "ref_price": 18.23, "return": 0.24026330224904}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4188.0, "date": "2019-03-13", "score": 24.1, "ref_price": 18.05, "return": 0.2526315789473683}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4150.0, "date": "2019-02-13", "score": 24.1, "ref_price": 18.14, "return": 0.24641675854465264}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 99350.0, "date": "2019-01-28", "score": 49.1, "ref_price": 20.0, "return": 0.13049999999999998}, {"who": "KOVALESKI CHARLES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4182.0, "date": "2019-01-09", "score": 24.2, "ref_price": 17.39, "return": 0.3001725129384703}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20210.0, "date": "2018-10-12", "score": 31.6, "ref_price": 16.44, "return": 0.3753041362530412}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1608.8, "date": "2018-03-07", "score": 30.0, "ref_price": 18.15, "return": 0.24573002754820944}, {"who": "REED GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102150.0, "date": "2018-02-15", "score": 39.2, "ref_price": 18.36, "return": 0.23148148148148148}, {"who": "Sodaro Frank Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & Deputy CFO", "amount": 19380.0, "date": "2017-08-02", "score": 40.2, "ref_price": 19.87, "return": 0.13789632611977848}, {"who": "Bateman Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97800.0, "date": "2017-05-15", "score": 46.4, "ref_price": 19.28, "return": 0.17271784232365137}, {"who": "YEAGER RANDE KEITH", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP - Title Insurance", "amount": 0.0, "date": "2017-02-06", "score": 10.0, "ref_price": 18.46, "return": 0.2248104008667388}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 84350.0, "date": "2016-11-08", "score": 48.2, "ref_price": 16.53, "return": 0.3678160919540229}, {"who": "DEW JIMMY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134880.0, "date": "2016-11-01", "score": 41.0, "ref_price": 16.15, "return": 0.4000000000000001}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101160.0, "date": "2016-11-01", "score": 46.6, "ref_price": 16.15, "return": 0.4000000000000001}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33440.0, "date": "2016-10-31", "score": 36.4, "ref_price": 16.29, "return": 0.38796807857581345}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 48501.2, "date": "2016-10-31", "score": 45.4, "ref_price": 16.29, "return": 0.38796807857581345}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24810.0, "date": "2016-10-28", "score": 32.8, "ref_price": 16.25, "return": 0.39138461538461533}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73680.0, "date": "2016-06-16", "score": 52.5, "ref_price": 12.5, "return": 0.8088}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34400.0, "date": "2016-02-08", "score": 34.8, "ref_price": 13.14, "return": 0.7207001522070015}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 35050.0, "date": "2015-02-02", "score": 43.7, "ref_price": 18.53, "return": 0.220183486238532}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 35000.0, "date": "2015-01-29", "score": 43.7, "ref_price": 17.82, "return": 0.2687991021324354}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 70750.0, "date": "2015-01-28", "score": 47.3, "ref_price": 18.27, "return": 0.23754789272030652}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 70650.0, "date": "2015-01-27", "score": 47.3, "ref_price": 17.91, "return": 0.2624232272473478}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28590.0, "date": "2015-01-27", "score": 35.2, "ref_price": 17.91, "return": 0.2624232272473478}, {"who": "DEW JIMMY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-12-01", "score": 15.0, "ref_price": 16.96, "return": 0.33313679245283007}, {"who": "DEW JIMMY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-12-01", "score": 15.0, "ref_price": 16.96, "return": 0.33313679245283007}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29020.0, "date": "2014-10-30", "score": 34.4, "ref_price": 20.0, "return": 0.13049999999999998}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17208.0, "date": "2014-10-27", "score": 31.0, "ref_price": 19.62, "return": 0.1523955147808358}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 22910.0, "date": "2014-08-01", "score": 41.6, "ref_price": 21.43, "return": 0.05506299580027997}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15100.0, "date": "2014-07-29", "score": 31.1, "ref_price": 22.3, "return": 0.013901345291479763}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22695.0, "date": "2014-07-28", "score": 34.5, "ref_price": 22.24, "return": 0.01663669064748206}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33120.0, "date": "2014-05-16", "score": 34.3, "ref_price": 20.74, "return": 0.09016393442622957}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61520.0, "date": "2014-01-27", "score": 40.1, "ref_price": 23.31, "return": -0.030030030030030002}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61200.0, "date": "2013-03-06", "score": 41.9, "ref_price": 26.21, "return": -0.13735215566577647}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29075.0, "date": "2013-02-21", "score": 37.3, "ref_price": 26.71, "return": -0.15350056158742048}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 104474.99999999999, "date": "2012-10-31", "score": 49.4, "ref_price": 25.12, "return": -0.09992038216560516}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 72890.92, "date": "2012-08-17", "score": 47.5, "ref_price": 25.35, "return": -0.108086785009862}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 15892.800000000001, "date": "2012-08-09", "score": 39.8, "ref_price": 24.89, "return": -0.09160305343511455}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 121896.4, "date": "2012-08-01", "score": 50.3, "ref_price": 24.64, "return": -0.08238636363636367}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 79100.0, "date": "2012-07-31", "score": 48.0, "ref_price": 24.89, "return": -0.09160305343511455}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 78000.0, "date": "2012-07-30", "score": 47.9, "ref_price": 24.85, "return": -0.09014084507042261}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23490.0, "date": "2012-07-30", "score": 46.7, "ref_price": 24.85, "return": -0.09014084507042261}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 98500.0, "date": "2012-05-31", "score": 49.1, "ref_price": 24.76, "return": -0.0868336025848143}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 34825.0, "date": "2012-05-24", "score": 41.2, "ref_price": 25.35, "return": -0.108086785009862}, {"who": "RAGER R SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P. Admin. & Planning", "amount": 15380.0, "date": "2011-11-29", "score": 39.6, "ref_price": 24.93, "return": -0.09306056959486564}, {"who": "NARD CHRISTOPHER S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 50029.44, "date": "2011-11-25", "score": 43.8, "ref_price": 24.07, "return": -0.06065641877856256}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 32032.0, "date": "2011-11-23", "score": 43.3, "ref_price": 23.95, "return": -0.055949895615866385}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 79065.0, "date": "2011-11-21", "score": 48.0, "ref_price": 24.85, "return": -0.09014084507042261}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23310.0, "date": "2011-11-17", "score": 33.9, "ref_price": 25.19, "return": -0.1024215958713776}, {"who": "BOONE CHARLES S", "person_type": "EXEC", "person_label": "Execs", "role": "Sr.VP.Investments & Treasurer", "amount": 15380.0, "date": "2011-11-17", "score": 29.8, "ref_price": 25.19, "return": -0.1024215958713776}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23700.0, "date": "2011-11-17", "score": 39.1, "ref_price": 25.19, "return": -0.1024215958713776}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20075.0, "date": "2011-11-16", "score": 37.1, "ref_price": 25.0, "return": -0.09560000000000002}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20125.0, "date": "2011-11-15", "score": 32.7, "ref_price": 24.85, "return": -0.09014084507042261}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 41820.0, "date": "2011-11-14", "score": 44.6, "ref_price": 24.97, "return": -0.09451341609931917}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 123750.0, "date": "2011-11-11", "score": 50.4, "ref_price": 25.7, "return": -0.12023346303501946}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 85500.0, "date": "2011-11-09", "score": 48.4, "ref_price": 26.4, "return": -0.14356060606060603}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 84500.0, "date": "2011-11-04", "score": 48.3, "ref_price": 24.3, "return": -0.06954732510288071}, {"who": "KELLOGG JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 49767.5, "date": "2011-11-04", "score": 40.7, "ref_price": 24.3, "return": -0.06954732510288071}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 85536.0, "date": "2011-11-01", "score": 48.4, "ref_price": 25.12, "return": -0.09992038216560516}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25740.0, "date": "2011-11-01", "score": 34.1, "ref_price": 25.12, "return": -0.09992038216560516}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 88600.0, "date": "2011-10-31", "score": 48.6, "ref_price": 26.0, "return": -0.1303846153846154}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 96960.0, "date": "2011-09-08", "score": 49.0, "ref_price": 23.62, "return": -0.04276037256562242}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 45550.0, "date": "2011-08-26", "score": 45.1, "ref_price": 23.14, "return": -0.022904062229904976}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8493.3, "date": "2011-08-19", "score": 27.5, "ref_price": 22.77, "return": -0.007026789635485294}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39357.850000000006, "date": "2011-08-05", "score": 41.8, "ref_price": 23.92, "return": -0.054765886287625506}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 48750.0, "date": "2011-08-05", "score": 45.4, "ref_price": 23.92, "return": -0.054765886287625506}, {"who": "HELLAUER JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39357.850000000006, "date": "2011-08-05", "score": 41.8, "ref_price": 23.92, "return": -0.054765886287625506}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 103000.0, "date": "2011-08-02", "score": 49.3, "ref_price": 25.61, "return": -0.11714174150722374}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40680.0, "date": "2011-08-02", "score": 38.6, "ref_price": 25.61, "return": -0.11714174150722374}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 62000.0, "date": "2011-05-12", "score": 46.7, "ref_price": 26.6, "return": -0.15000000000000008}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 61000.0, "date": "2011-02-01", "score": 46.6, "ref_price": 25.18, "return": -0.10206513105639398}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP & CFO", "amount": 2563.4674999999997, "date": "2010-12-15", "score": 29.3, "ref_price": 25.16, "return": -0.10135135135135138}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 37750.0, "date": "2009-03-10", "score": 44.1, "ref_price": 11.893257, "return": 0.9010772238420476}, {"who": "KNIGHT LEO E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22470.0, "date": "2009-03-05", "score": 35.4, "ref_price": 12.178467, "return": 0.8565555089979716}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30790.0, "date": "2009-03-05", "score": 40.5, "ref_price": 12.178467, "return": 0.8565555089979716}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 26250.0, "date": "2009-01-30", "score": 42.3, "ref_price": 12.872478, "return": 0.7564605664892183}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. &CFO", "amount": 1707.5948, "date": "2008-12-15", "score": 28.0, "ref_price": 15.810141, "return": 0.43009477271581575}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1454.641, "date": "2008-12-15", "score": 19.9, "ref_price": 15.810141, "return": 0.43009477271581575}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51840.0, "date": "2008-11-25", "score": 35.7, "ref_price": 15.068595, "return": 0.5004716763573511}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 19500.0, "date": "2008-11-20", "score": 40.8, "ref_price": 13.357335, "return": 0.6927029231504637}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19150.0, "date": "2008-10-29", "score": 33.7, "ref_price": 16.931967, "return": 0.3353439680103321}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 39550.0, "date": "2008-10-27", "score": 44.4, "ref_price": 16.979502, "return": 0.3316056030382987}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. & CFO", "amount": 7770.0, "date": "2008-10-27", "score": 40.5, "ref_price": 16.979502, "return": 0.3316056030382987}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2008-08-26", "score": 33.4, "ref_price": 23.320671, "return": -0.030473865867753178}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 50750.0, "date": "2008-07-30", "score": 45.6, "ref_price": 21.799551, "return": 0.037177325349499094}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25010.0, "date": "2008-07-29", "score": 36.7, "ref_price": 22.046733, "return": 0.025548774051919607}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14933.25, "date": "2008-05-05", "score": 31.9, "ref_price": 26.78324125, "return": -0.15581539258247917}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 61100.0, "date": "2008-03-17", "score": 46.6, "ref_price": 25.78643888, "return": -0.12318253384198971}, {"who": "RAGER R SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "SrVP Administration & Planning", "amount": 6750.0, "date": "2008-03-12", "score": 20.7, "ref_price": 25.08774563, "return": -0.09876318368905597}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 175000.0, "date": "2008-02-25", "score": 52.1, "ref_price": 26.51307986, "return": -0.14721337093275746}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 143520.0, "date": "2008-02-22", "score": 51.1, "ref_price": 26.86708444, "return": -0.1584498105667918}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 139784.0, "date": "2008-02-15", "score": 50.9, "ref_price": 27.016139, "return": -0.16309284609469915}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49652.25, "date": "2008-02-15", "score": 36.8, "ref_price": 27.016139, "return": -0.16309284609469915}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58618.0, "date": "2007-12-14", "score": 41.8, "ref_price": 29.79228018, "return": -0.24107856587699422}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15160.75, "date": "2007-12-10", "score": 31.1, "ref_price": 26.69939806, "return": -0.15316442905604594}, {"who": "POPP JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7575.0, "date": "2007-12-05", "score": 26.6, "ref_price": 26.29881393, "return": -0.14026541044088833}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 27500.0, "date": "2007-11-27", "score": 42.5, "ref_price": 25.60943659, "return": -0.11712231854297118}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13870.0, "date": "2007-11-27", "score": 31.0, "ref_price": 25.60943659, "return": -0.11712231854297118}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 70000.0, "date": "2007-11-20", "score": 47.3, "ref_price": 26.38265712, "return": -0.14299761782296178}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30500.0, "date": "2007-11-15", "score": 36.0, "ref_price": 26.7366617, "return": -0.15434468769150786}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & CFO", "amount": 15100.0, "date": "2007-10-30", "score": 49.0, "ref_price": 27.98499364, "return": -0.19206699523123422}, {"who": "ZUCARO ALDO C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 151500.0, "date": "2007-10-30", "score": 51.4, "ref_price": 27.98499364, "return": -0.19206699523123422}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36200.0, "date": "2007-09-07", "score": 37.6, "ref_price": 26.07523209, "return": -0.13289362403523675}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14544.0, "date": "2007-08-30", "score": 31.1, "ref_price": 26.03796845, "return": -0.13165268467786323}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24323.0, "date": "2007-08-24", "score": 33.4, "ref_price": 25.7119116, "return": -0.1206410339400825}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17420.0, "date": "2007-08-10", "score": 33.1, "ref_price": 24.64989786, "return": -0.08275481998285246}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33525.45, "date": "2007-08-08", "score": 36.5, "ref_price": 25.09706154, "return": -0.09909771851322477}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54324.0, "date": "2007-08-01", "score": 39.0, "ref_price": 24.79895242, "return": -0.08826793902127257}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56190.0, "date": "2007-07-31", "score": 51.1, "ref_price": 26.03796845, "return": -0.13165268467786323}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34049.0, "date": "2007-05-15", "score": 36.5, "ref_price": 29.95065065, "return": -0.24509152524871777}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44080.0, "date": "2007-03-02", "score": 49.8, "ref_price": 22.53518629, "return": 0.003319862060922897}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21980.0, "date": "2007-03-01", "score": 33.5, "ref_price": 22.80534768, "return": -0.00856587159911263}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22250.0, "date": "2007-02-28", "score": 33.9, "ref_price": 23.05687725, "return": -0.019381516636213174}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55966.05, "date": "2007-02-08", "score": 51.1, "ref_price": 23.15003635, "return": -0.023327667474699283}, {"who": "KNIGHT LEO E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193970.0, "date": "2007-02-06", "score": 57.5, "ref_price": 23.1966159, "return": -0.025288856897440877}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42781.9, "date": "2007-01-31", "score": 39.6, "ref_price": 22.4513431, "return": 0.007066699720071555}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53721.0, "date": "2006-12-11", "score": 47.2, "ref_price": 22.7308204, "return": -0.005315267899437519}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52578.0, "date": "2006-12-11", "score": 47.1, "ref_price": 22.7308204, "return": -0.005315267899437519}, {"who": "WALKER STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22690.0, "date": "2006-10-30", "score": 35.6, "ref_price": 22.98234997, "return": -0.016201562089431618}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56375.0, "date": "2006-10-30", "score": 45.1, "ref_price": 22.98234997, "return": -0.016201562089431618}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21250.0, "date": "2006-05-19", "score": 34.2, "ref_price": 21.76196576, "return": 0.038968641406409446}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13100.599999999999, "date": "2006-03-06", "score": 29.9, "ref_price": 21.62222711, "return": 0.04568321685711859}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17128.0, "date": "2006-02-23", "score": 33.7, "ref_price": 21.24959071, "return": 0.06402049378578359}, {"who": "POPP JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7165.650000000001, "date": "2006-02-21", "score": 26.2, "ref_price": 21.26822253, "return": 0.06308836895548507}, {"who": "NARD CHRISTOPHER S", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P. Mortgage Guaranty", "amount": 21240.0, "date": "2006-02-08", "score": 26.2, "ref_price": 20.4018429, "return": 0.1082332175001701}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45560.0, "date": "2005-12-16", "score": 40.1, "ref_price": 19.26530188, "return": 0.17361254657900022}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16518.45, "date": "2005-08-05", "score": 32.2, "ref_price": 17.37697498, "return": 0.3011470653564812}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14946.0, "date": "2005-05-26", "score": 33.7, "ref_price": 13.6520459, "return": 0.6561620262352034}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12135.0, "date": "2005-03-11", "score": 33.1, "ref_price": 17.85615275, "return": 0.2662302074000795}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33894.0, "date": "2005-03-09", "score": 38.5, "ref_price": 18.33533052, "return": 0.2331383923151662}, {"who": "DIXON JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24310.0, "date": "2005-03-09", "score": 35.0, "ref_price": 18.33533052, "return": 0.2331383923151662}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2004-12-08", "score": 36.9, "ref_price": 17.8109473, "return": 0.26944398965236405}, {"who": "YEAGER RANDE KEITH", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P. - Title Insurance", "amount": 24640.0, "date": "2004-12-08", "score": 26.9, "ref_price": 17.8109473, "return": 0.26944398965236405}, {"who": "MUELLER KARL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP/Chief Financial Officer", "amount": 24838.0, "date": "2004-11-23", "score": 54.4, "ref_price": 17.72957749, "return": 0.27527009669309377}, {"who": "Titterton Charles F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51854.5, "date": "2004-11-01", "score": 48.0, "ref_price": 15.80382532, "return": 0.430666281244369}, {"who": "Van Mieghem Dennis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28644.0, "date": "2004-09-03", "score": 32.7, "ref_price": 14.87259305, "return": 0.5202459936870254}, {"who": "POPP JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8118.54, "date": "2004-03-08", "score": 26.9, "ref_price": 12.35012894, "return": 0.8307501168485777}, {"who": "TAUBITZ FREDRICKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38500.0, "date": "2003-12-08", "score": 49.2, "ref_price": 12.14218387, "return": 0.8621032461765874}]}, "price_series": [{"date": "1990-08-02", "close": 3.95999742, "volume": 157724.0}, {"date": "1990-08-03", "close": 3.93287415, "volume": 156065.0}, {"date": "1990-08-06", "close": 3.84246325, "volume": 94900.0}, {"date": "1990-08-07", "close": 3.8876687, "volume": 282820.0}, {"date": "1990-08-08", "close": 3.8876687, "volume": 339450.0}, {"date": "1990-08-09", "close": 3.84246325, "volume": 174868.0}, {"date": "1990-08-10", "close": 3.83342216, "volume": 218005.0}, {"date": "1990-08-13", "close": 3.80629889, "volume": 101979.0}, {"date": "1990-08-14", "close": 3.7972578, "volume": 72447.0}, {"date": "1990-08-15", "close": 3.75205235, "volume": 255721.0}, {"date": "1990-08-16", "close": 3.77013453, "volume": 53533.0}, {"date": "1990-08-17", "close": 3.75205235, "volume": 48999.0}, {"date": "1990-08-20", "close": 3.7972578, "volume": 13273.0}, {"date": "1990-08-21", "close": 3.75205235, "volume": 57073.0}, {"date": "1990-08-22", "close": 3.66164145, "volume": 110717.0}, {"date": "1990-08-23", "close": 3.59835382, "volume": 125317.0}, {"date": "1990-08-24", "close": 3.616436, "volume": 36279.0}, {"date": "1990-08-27", "close": 3.75205235, "volume": 38602.0}, {"date": "1990-08-28", "close": 3.75205235, "volume": 79083.0}, {"date": "1990-08-29", "close": 3.7972578, "volume": 21900.0}, {"date": "1990-08-30", "close": 3.78821671, "volume": 24444.0}, {"date": "1990-08-31", "close": 3.7068469, "volume": 39044.0}, {"date": "1990-09-03", "close": 3.7068469, "volume": 75433.0}, {"date": "1990-09-04", "close": 3.68876472, "volume": 81074.0}, {"date": "1990-09-05", "close": 3.7068469, "volume": 38159.0}, {"date": "1990-09-06", "close": 3.616436, "volume": 219000.0}, {"date": "1990-09-07", "close": 3.59835382, "volume": 103749.0}, {"date": "1990-09-10", "close": 3.616436, "volume": 333920.0}, {"date": "1990-09-11", "close": 3.7068469, "volume": 107288.0}, {"date": "1990-09-12", "close": 3.81533998, "volume": 146664.0}, {"date": "1990-09-13", "close": 3.7068469, "volume": 34067.0}, {"date": "1990-09-14", "close": 3.7068469, "volume": 29200.0}, {"date": "1990-09-17", "close": 3.69780581, "volume": 29311.0}, {"date": "1990-09-18", "close": 3.69780581, "volume": 13052.0}, {"date": "1990-09-19", "close": 3.63451818, "volume": 300296.0}, {"date": "1990-09-20", "close": 3.59835382, "volume": 28536.0}, {"date": "1990-09-21", "close": 3.57123055, "volume": 23227.0}, {"date": "1990-09-24", "close": 3.53506619, "volume": 187477.0}, {"date": "1990-09-25", "close": 3.4356142, "volume": 203515.0}, {"date": "1990-09-26", "close": 3.39040875, "volume": 39486.0}, {"date": "1990-09-27", "close": 3.4356142, "volume": 27762.0}, {"date": "1990-09-28", "close": 3.4356142, "volume": 111491.0}, {"date": "1990-10-01", "close": 3.4356142, "volume": 16923.0}, {"date": "1990-10-02", "close": 3.48081965, "volume": 112486.0}, {"date": "1990-10-03", "close": 3.47177856, "volume": 39265.0}, {"date": "1990-10-04", "close": 3.48081965, "volume": 258376.0}, {"date": "1990-10-05", "close": 3.41753202, "volume": 38159.0}, {"date": "1990-10-08", "close": 3.4356142, "volume": 11614.0}, {"date": "1990-10-09", "close": 3.4356142, "volume": 16923.0}, {"date": "1990-10-10", "close": 3.39040875, "volume": 15042.0}, {"date": "1990-10-11", "close": 3.3452033, "volume": 20794.0}, {"date": "1990-10-12", "close": 3.3452033, "volume": 28536.0}, {"date": "1990-10-15", "close": 3.36328548, "volume": 34620.0}, {"date": "1990-10-16", "close": 3.29095676, "volume": 59174.0}, {"date": "1990-10-17", "close": 3.3452033, "volume": 41588.0}, {"date": "1990-10-18", "close": 3.4356142, "volume": 62714.0}, {"date": "1990-10-19", "close": 3.4356142, "volume": 96449.0}, {"date": "1990-10-22", "close": 3.3452033, "volume": 81959.0}, {"date": "1990-10-23", "close": 3.41753202, "volume": 41256.0}, {"date": "1990-10-24", "close": 3.45369638, "volume": 47450.0}, {"date": "1990-10-25", "close": 3.41753202, "volume": 76650.0}, {"date": "1990-10-26", "close": 3.39944984, "volume": 60833.0}, {"date": "1990-10-29", "close": 3.33616221, "volume": 13273.0}, {"date": "1990-10-30", "close": 3.30903894, "volume": 20130.0}, {"date": "1990-10-31", "close": 3.2547924, "volume": 40039.0}, {"date": "1990-11-01", "close": 3.2547924, "volume": null}, {"date": "1990-11-02", "close": 3.0739706, "volume": 26324.0}, {"date": "1990-11-05", "close": 3.0739706, "volume": 44353.0}, {"date": "1990-11-06", "close": 3.0739706, "volume": 75544.0}, {"date": "1990-11-07", "close": 3.06492951, "volume": 190464.0}, {"date": "1990-11-08", "close": 3.06492951, "volume": 88596.0}, {"date": "1990-11-09", "close": 3.02876515, "volume": 40150.0}, {"date": "1990-11-12", "close": 3.01972406, "volume": 27873.0}, {"date": "1990-11-13", "close": 3.02876515, "volume": 75102.0}, {"date": "1990-11-14", "close": 2.9835597, "volume": 113261.0}, {"date": "1990-11-15", "close": 2.99260079, "volume": 1802991.0}, {"date": "1990-11-16", "close": 3.02876515, "volume": 63930.0}, {"date": "1990-11-19", "close": 3.02876515, "volume": 97444.0}, {"date": "1990-11-20", "close": 2.84794335, "volume": 217673.0}, {"date": "1990-11-21", "close": 2.8931488, "volume": 144783.0}, {"date": "1990-11-22", "close": 2.8931488, "volume": 59949.0}, {"date": "1990-11-23", "close": 2.87506662, "volume": 181173.0}, {"date": "1990-11-26", "close": 2.93835425, "volume": 41035.0}, {"date": "1990-11-27", "close": 2.8931488, "volume": 85499.0}, {"date": "1990-11-28", "close": 2.9835597, "volume": 355820.0}, {"date": "1990-11-29", "close": 3.02876515, "volume": 110164.0}, {"date": "1990-11-30", "close": 3.02876515, "volume": 526928.0}, {"date": "1990-12-03", "close": 3.02876515, "volume": 37164.0}, {"date": "1990-12-04", "close": 3.02876515, "volume": 44574.0}, {"date": "1990-12-05", "close": 2.9835597, "volume": 30195.0}, {"date": "1990-12-06", "close": 2.9835597, "volume": 30859.0}, {"date": "1990-12-07", "close": 3.00164188, "volume": 160489.0}, {"date": "1990-12-10", "close": 3.00164188, "volume": 244108.0}, {"date": "1990-12-11", "close": 2.9835597, "volume": 123879.0}, {"date": "1990-12-12", "close": 2.9835597, "volume": 24002.0}, {"date": "1990-12-13", "close": 2.95643643, "volume": 16259.0}, {"date": "1990-12-14", "close": 2.85698444, "volume": 28315.0}, {"date": "1990-12-17", "close": 2.81177899, "volume": 40703.0}, {"date": "1990-12-18", "close": 2.82082008, "volume": 90586.0}, {"date": "1990-12-19", "close": 2.82986117, "volume": 151641.0}, {"date": "1990-12-20", "close": 2.8931488, "volume": 63156.0}, {"date": "1990-12-21", "close": 2.8931488, "volume": 64815.0}, {"date": "1990-12-24", "close": 2.91123098, "volume": 54639.0}, {"date": "1990-12-25", "close": 2.91123098, "volume": null}, {"date": "1990-12-26", "close": 2.91123098, "volume": null}, {"date": "1990-12-27", "close": 2.9835597, "volume": 5530.0}, {"date": "1990-12-28", "close": 3.0739706, "volume": 338012.0}, {"date": "1990-12-31", "close": 3.0739706, "volume": null}, {"date": "1991-01-01", "close": 3.0739706, "volume": null}, {"date": "1991-01-02", "close": 3.02876515, "volume": 14268.0}, {"date": "1991-01-03", "close": 2.9835597, "volume": 55967.0}, {"date": "1991-01-04", "close": 2.97451861, "volume": 70456.0}, {"date": "1991-01-07", "close": 2.93835425, "volume": 16480.0}, {"date": "1991-01-08", "close": 2.93835425, "volume": 201082.0}, {"date": "1991-01-09", "close": 3.02876515, "volume": 113261.0}, {"date": "1991-01-10", "close": 2.9835597, "volume": 5641.0}, {"date": "1991-01-11", "close": 2.9835597, "volume": 109942.0}, {"date": "1991-01-14", "close": 2.8931488, "volume": 386126.0}, {"date": "1991-01-15", "close": 2.84794335, "volume": 88817.0}, {"date": "1991-01-16", "close": 2.82082008, "volume": 243555.0}, {"date": "1991-01-17", "close": 2.8931488, "volume": 42694.0}, {"date": "1991-01-18", "close": 2.9835597, "volume": 200197.0}, {"date": "1991-01-21", "close": 3.00164188, "volume": 29200.0}, {"date": "1991-01-22", "close": 3.0739706, "volume": 20241.0}, {"date": "1991-01-23", "close": 3.05588842, "volume": 183827.0}, {"date": "1991-01-24", "close": 3.0739706, "volume": 33071.0}, {"date": "1991-01-25", "close": 3.20958695, "volume": 100320.0}, {"date": "1991-01-28", "close": 3.20958695, "volume": null}, {"date": "1991-01-29", "close": 3.29999785, "volume": 160379.0}, {"date": "1991-01-30", "close": 3.3452033, "volume": 178961.0}, {"date": "1991-01-31", "close": 3.4356142, "volume": 42252.0}, {"date": "1991-02-01", "close": 3.29999785, "volume": 192897.0}, {"date": "1991-02-04", "close": 3.3452033, "volume": 257380.0}, {"date": "1991-02-05", "close": 3.41753202, "volume": 191238.0}, {"date": "1991-02-06", "close": 3.4356142, "volume": 443199.0}, {"date": "1991-02-07", "close": 3.4356142, "volume": 323965.0}, {"date": "1991-02-08", "close": 3.45369638, "volume": 56630.0}, {"date": "1991-02-11", "close": 3.54410728, "volume": 107952.0}, {"date": "1991-02-12", "close": 3.7068469, "volume": 240900.0}, {"date": "1991-02-13", "close": 3.616436, "volume": 165799.0}, {"date": "1991-02-14", "close": 3.4356142, "volume": 384688.0}, {"date": "1991-02-15", "close": 3.4356142, "volume": 159715.0}, {"date": "1991-02-18", "close": 3.48081965, "volume": 11282.0}, {"date": "1991-02-19", "close": 3.45369638, "volume": 38380.0}, {"date": "1991-02-20", "close": 3.42657311, "volume": 45017.0}, {"date": "1991-02-21", "close": 3.39040875, "volume": 409132.0}, {"date": "1991-02-22", "close": 3.39040875, "volume": null}, {"date": "1991-02-25", "close": 3.41753202, "volume": 155512.0}, {"date": "1991-02-26", "close": 3.39040875, "volume": 158277.0}, {"date": "1991-02-27", "close": 3.4356142, "volume": 67691.0}, {"date": "1991-02-28", "close": 3.42657311, "volume": 36168.0}, {"date": "1991-03-01", "close": 3.4356142, "volume": 289567.0}, {"date": "1991-03-04", "close": 3.39040875, "volume": 75212.0}, {"date": "1991-03-05", "close": 3.3452033, "volume": 72779.0}, {"date": "1991-03-06", "close": 3.4356142, "volume": 56409.0}, {"date": "1991-03-07", "close": 3.39040875, "volume": 19135.0}, {"date": "1991-03-08", "close": 3.4356142, "volume": 87158.0}, {"date": "1991-03-11", "close": 3.39944984, "volume": 12277.0}, {"date": "1991-03-12", "close": 3.39040875, "volume": 283262.0}, {"date": "1991-03-13", "close": 3.3452033, "volume": 274414.0}, {"date": "1991-03-14", "close": 3.39040875, "volume": 579908.0}, {"date": "1991-03-15", "close": 3.37232657, "volume": 1501036.0}, {"date": "1991-03-18", "close": 3.39040875, "volume": 113261.0}, {"date": "1991-03-19", "close": 3.4356142, "volume": 31412.0}, {"date": "1991-03-20", "close": 3.4356142, "volume": 25218.0}, {"date": "1991-03-21", "close": 3.50794292, "volume": 24665.0}, {"date": "1991-03-22", "close": 3.57123055, "volume": 50436.0}, {"date": "1991-03-25", "close": 3.616436, "volume": 64152.0}, {"date": "1991-03-26", "close": 3.616436, "volume": 90476.0}, {"date": "1991-03-27", "close": 3.65260036, "volume": 192012.0}, {"date": "1991-03-28", "close": 3.66164145, "volume": 37717.0}, {"date": "1991-03-29", "close": 3.66164145, "volume": null}, {"date": "1991-04-01", "close": 3.66164145, "volume": null}, {"date": "1991-04-02", "close": 3.7972578, "volume": 9733.0}, {"date": "1991-04-03", "close": 3.8876687, "volume": 293991.0}, {"date": "1991-04-04", "close": 3.93287415, "volume": 663305.0}, {"date": "1991-04-05", "close": 3.8876687, "volume": 28647.0}, {"date": "1991-04-08", "close": 3.81533998, "volume": 27541.0}, {"date": "1991-04-09", "close": 3.84246325, "volume": 116358.0}, {"date": "1991-04-10", "close": 3.75205235, "volume": 232826.0}, {"date": "1991-04-11", "close": 3.76109344, "volume": 648816.0}, {"date": "1991-04-12", "close": 3.71588799, "volume": 66032.0}, {"date": "1991-04-15", "close": 3.67068254, "volume": 38049.0}, {"date": "1991-04-16", "close": 3.72492908, "volume": 14158.0}, {"date": "1991-04-17", "close": 3.7972578, "volume": 165467.0}, {"date": "1991-04-18", "close": 3.85150434, "volume": 228291.0}, {"date": "1991-04-19", "close": 3.93287415, "volume": 60391.0}, {"date": "1991-04-22", "close": 3.8876687, "volume": 291668.0}, {"date": "1991-04-23", "close": 3.84246325, "volume": 538099.0}, {"date": "1991-04-24", "close": 3.84246325, "volume": 30970.0}, {"date": "1991-04-25", "close": 3.84246325, "volume": null}, {"date": "1991-04-26", "close": 3.84246325, "volume": 498281.0}, {"date": "1991-04-29", "close": 3.84246325, "volume": 142793.0}, {"date": "1991-04-30", "close": 3.8876687, "volume": 1036932.0}, {"date": "1991-05-01", "close": 3.87862761, "volume": 201746.0}, {"date": "1991-05-02", "close": 3.8876687, "volume": 625367.0}, {"date": "1991-05-03", "close": 3.87862761, "volume": 74880.0}, {"date": "1991-05-06", "close": 3.86958652, "volume": 96117.0}, {"date": "1991-05-07", "close": 3.86054543, "volume": 106403.0}, {"date": "1991-05-08", "close": 3.8876687, "volume": 457025.0}, {"date": "1991-05-09", "close": 3.86054543, "volume": 96227.0}, {"date": "1991-05-10", "close": 3.8876687, "volume": 89812.0}, {"date": "1991-05-13", "close": 3.87862761, "volume": 32850.0}, {"date": "1991-05-14", "close": 3.93287415, "volume": 145779.0}, {"date": "1991-05-15", "close": 3.94191524, "volume": 112486.0}, {"date": "1991-05-16", "close": 3.9780796, "volume": 1290331.0}, {"date": "1991-05-17", "close": 3.9780796, "volume": 87600.0}, {"date": "1991-05-20", "close": 3.9780796, "volume": 140138.0}, {"date": "1991-05-21", "close": 3.93287415, "volume": 157393.0}, {"date": "1991-05-22", "close": 3.9780796, "volume": 331818.0}, {"date": "1991-05-23", "close": 3.93287415, "volume": 74217.0}, {"date": "1991-05-24", "close": 3.82438107, "volume": 414331.0}, {"date": "1991-05-27", "close": 3.7068469, "volume": 48335.0}, {"date": "1991-05-28", "close": 3.67068254, "volume": 28758.0}, {"date": "1991-05-29", "close": 3.66164145, "volume": 237140.0}, {"date": "1991-05-30", "close": 3.63451818, "volume": 128746.0}, {"date": "1991-05-31", "close": 3.66164145, "volume": 131511.0}, {"date": "1991-06-03", "close": 3.7068469, "volume": 45238.0}, {"date": "1991-06-04", "close": 3.7068469, "volume": 616850.0}, {"date": "1991-06-05", "close": 3.75205235, "volume": 61055.0}, {"date": "1991-06-06", "close": 3.75205235, "volume": 342990.0}, {"date": "1991-06-07", "close": 3.7068469, "volume": 194777.0}, {"date": "1991-06-10", "close": 3.7068469, "volume": null}, {"date": "1991-06-11", "close": 3.7068469, "volume": 119123.0}, {"date": "1991-06-12", "close": 3.68876472, "volume": 184933.0}, {"date": "1991-06-13", "close": 3.7068469, "volume": 106514.0}, {"date": "1991-06-14", "close": 3.7068469, "volume": 186371.0}, {"date": "1991-06-17", "close": 3.7068469, "volume": 225415.0}, {"date": "1991-06-18", "close": 3.73397017, "volume": 292221.0}, {"date": "1991-06-19", "close": 3.76109344, "volume": 70235.0}, {"date": "1991-06-20", "close": 3.75205235, "volume": 91250.0}, {"date": "1991-06-21", "close": 3.72492908, "volume": 77756.0}, {"date": "1991-06-24", "close": 3.7068469, "volume": 142350.0}, {"date": "1991-06-25", "close": 3.67972363, "volume": 89370.0}, {"date": "1991-06-26", "close": 3.69780581, "volume": 650696.0}, {"date": "1991-06-27", "close": 3.66164145, "volume": 69903.0}, {"date": "1991-06-28", "close": 3.616436, "volume": 592406.0}, {"date": "1991-07-01", "close": 3.616436, "volume": null}, {"date": "1991-07-02", "close": 3.7972578, "volume": 75433.0}, {"date": "1991-07-03", "close": 3.75205235, "volume": 356152.0}, {"date": "1991-07-04", "close": 3.75205235, "volume": 253952.0}, {"date": "1991-07-05", "close": 3.77917562, "volume": 104523.0}, {"date": "1991-07-08", "close": 3.76109344, "volume": 44021.0}, {"date": "1991-07-09", "close": 3.77917562, "volume": 61608.0}, {"date": "1991-07-10", "close": 3.84246325, "volume": 109500.0}, {"date": "1991-07-11", "close": 3.72492908, "volume": 409796.0}, {"date": "1991-07-12", "close": 3.72492908, "volume": 191680.0}, {"date": "1991-07-15", "close": 3.7068469, "volume": 62603.0}, {"date": "1991-07-16", "close": 3.72492908, "volume": 29311.0}, {"date": "1991-07-17", "close": 3.72492908, "volume": 35947.0}, {"date": "1991-07-18", "close": 3.7068469, "volume": 105961.0}, {"date": "1991-07-19", "close": 3.7068469, "volume": 291668.0}, {"date": "1991-07-22", "close": 3.74301126, "volume": 38823.0}, {"date": "1991-07-23", "close": 3.7972578, "volume": 163918.0}, {"date": "1991-07-24", "close": 3.82438107, "volume": 215793.0}, {"date": "1991-07-25", "close": 3.82438107, "volume": 132396.0}, {"date": "1991-07-26", "close": 3.7972578, "volume": 81074.0}, {"date": "1991-07-29", "close": 3.77917562, "volume": 62935.0}, {"date": "1991-07-30", "close": 3.75205235, "volume": 14600.0}, {"date": "1991-07-31", "close": 3.77013453, "volume": 350511.0}, {"date": "1991-08-01", "close": 3.77013453, "volume": 78641.0}, {"date": "1991-08-02", "close": 3.80629889, "volume": 152083.0}, {"date": "1991-08-05", "close": 3.81533998, "volume": 17697.0}, {"date": "1991-08-06", "close": 3.83342216, "volume": 328943.0}, {"date": "1991-08-07", "close": 3.8876687, "volume": 55414.0}, {"date": "1991-08-08", "close": 3.84246325, "volume": 41035.0}, {"date": "1991-08-09", "close": 3.84246325, "volume": 29642.0}, {"date": "1991-08-12", "close": 3.75205235, "volume": 29974.0}, {"date": "1991-08-13", "close": 3.81533998, "volume": 139917.0}, {"date": "1991-08-14", "close": 3.84246325, "volume": 70456.0}, {"date": "1991-08-15", "close": 3.7972578, "volume": 774.0}, {"date": "1991-08-16", "close": 3.84246325, "volume": 80742.0}, {"date": "1991-08-19", "close": 3.616436, "volume": 144341.0}, {"date": "1991-08-20", "close": 3.7068469, "volume": 122109.0}, {"date": "1991-08-21", "close": 3.616436, "volume": 64262.0}, {"date": "1991-08-22", "close": 3.68876472, "volume": 65589.0}, {"date": "1991-08-23", "close": 3.66164145, "volume": 39708.0}, {"date": "1991-08-26", "close": 3.66164145, "volume": 85056.0}, {"date": "1991-08-27", "close": 3.67972363, "volume": 11171.0}, {"date": "1991-08-28", "close": 3.7068469, "volume": 12388.0}, {"date": "1991-08-29", "close": 3.71588799, "volume": 5530.0}, {"date": "1991-08-30", "close": 3.7068469, "volume": 76761.0}, {"date": "1991-09-02", "close": 3.66164145, "volume": 29642.0}, {"date": "1991-09-03", "close": 3.67972363, "volume": 29311.0}, {"date": "1991-09-04", "close": 3.67972363, "volume": 18803.0}, {"date": "1991-09-05", "close": 3.67972363, "volume": 60833.0}, {"date": "1991-09-06", "close": 3.7068469, "volume": 115915.0}, {"date": "1991-09-09", "close": 3.74301126, "volume": 47339.0}, {"date": "1991-09-10", "close": 3.72492908, "volume": 68576.0}, {"date": "1991-09-11", "close": 3.7068469, "volume": 95674.0}, {"date": "1991-09-12", "close": 3.78821671, "volume": 548496.0}, {"date": "1991-09-13", "close": 3.84246325, "volume": 118902.0}, {"date": "1991-09-16", "close": 3.80629889, "volume": 126865.0}, {"date": "1991-09-17", "close": 3.81533998, "volume": 87711.0}, {"date": "1991-09-18", "close": 3.82438107, "volume": 36389.0}, {"date": "1991-09-19", "close": 3.83342216, "volume": 46897.0}, {"date": "1991-09-20", "close": 3.86958652, "volume": 26103.0}, {"date": "1991-09-23", "close": 3.8876687, "volume": 80300.0}, {"date": "1991-09-24", "close": 3.92383306, "volume": 79083.0}, {"date": "1991-09-25", "close": 3.94191524, "volume": 327394.0}, {"date": "1991-09-26", "close": 3.95999742, "volume": 370752.0}, {"date": "1991-09-27", "close": 4.00520287, "volume": 253288.0}, {"date": "1991-09-30", "close": 4.11369595, "volume": 243444.0}, {"date": "1991-10-01", "close": 4.26739448, "volume": 222097.0}, {"date": "1991-10-02", "close": 4.2493123, "volume": 82955.0}, {"date": "1991-10-03", "close": 4.26739448, "volume": 320094.0}, {"date": "1991-10-04", "close": 4.08657268, "volume": 43579.0}, {"date": "1991-10-07", "close": 4.0684905, "volume": 48777.0}, {"date": "1991-10-08", "close": 4.08657268, "volume": 53312.0}, {"date": "1991-10-09", "close": 4.13177813, "volume": 140580.0}, {"date": "1991-10-10", "close": 4.10465486, "volume": 196879.0}, {"date": "1991-10-11", "close": 4.11369595, "volume": 7742.0}, {"date": "1991-10-14", "close": 4.1589014, "volume": 14821.0}, {"date": "1991-10-15", "close": 4.27643557, "volume": 267335.0}, {"date": "1991-10-16", "close": 4.26739448, "volume": 340224.0}, {"date": "1991-10-17", "close": 4.2493123, "volume": 372411.0}, {"date": "1991-10-18", "close": 4.25835339, "volume": 40592.0}, {"date": "1991-10-21", "close": 4.26739448, "volume": 490870.0}, {"date": "1991-10-22", "close": 4.26739448, "volume": 64152.0}, {"date": "1991-10-23", "close": 4.29451775, "volume": 146443.0}, {"date": "1991-10-24", "close": 4.27643557, "volume": 99103.0}, {"date": "1991-10-25", "close": 4.17698358, "volume": 132727.0}, {"date": "1991-10-28", "close": 4.17698358, "volume": 22674.0}, {"date": "1991-10-29", "close": 4.23123012, "volume": 158830.0}, {"date": "1991-10-30", "close": 4.26739448, "volume": 170886.0}, {"date": "1991-10-31", "close": 4.26739448, "volume": null}, {"date": "1991-11-01", "close": 4.29451775, "volume": 58400.0}, {"date": "1991-11-04", "close": 4.29451775, "volume": 8738.0}, {"date": "1991-11-05", "close": 4.3397232, "volume": 51211.0}, {"date": "1991-11-06", "close": 4.29451775, "volume": 176970.0}, {"date": "1991-11-07", "close": 4.30355884, "volume": 36721.0}, {"date": "1991-11-08", "close": 4.29451775, "volume": 120008.0}, {"date": "1991-11-11", "close": 4.29451775, "volume": 375950.0}, {"date": "1991-11-12", "close": 4.29451775, "volume": 35062.0}, {"date": "1991-11-13", "close": 4.31259993, "volume": 113814.0}, {"date": "1991-11-14", "close": 4.31259993, "volume": 18139.0}, {"date": "1991-11-15", "close": 4.520545, "volume": 153189.0}, {"date": "1991-11-18", "close": 4.6109559, "volume": 229065.0}, {"date": "1991-11-19", "close": 4.64712026, "volume": 688966.0}, {"date": "1991-11-20", "close": 4.6109559, "volume": 429041.0}, {"date": "1991-11-21", "close": 4.74657225, "volume": 225968.0}, {"date": "1991-11-22", "close": 4.77369552, "volume": 441318.0}, {"date": "1991-11-25", "close": 4.520545, "volume": 48114.0}, {"date": "1991-11-26", "close": 4.520545, "volume": 582452.0}, {"date": "1991-11-27", "close": 4.50246282, "volume": 24665.0}, {"date": "1991-11-28", "close": 4.46629846, "volume": 26435.0}, {"date": "1991-11-29", "close": 4.520545, "volume": 28315.0}, {"date": "1991-12-02", "close": 4.44821628, "volume": 19577.0}, {"date": "1991-12-03", "close": 4.65616135, "volume": 9955.0}, {"date": "1991-12-04", "close": 4.65616135, "volume": 308591.0}, {"date": "1991-12-05", "close": 4.7013668, "volume": 49441.0}, {"date": "1991-12-06", "close": 4.7013668, "volume": 2038582.0}, {"date": "1991-12-09", "close": 4.68328462, "volume": 13383.0}, {"date": "1991-12-10", "close": 4.7013668, "volume": 438332.0}, {"date": "1991-12-11", "close": 4.7013668, "volume": 95785.0}, {"date": "1991-12-12", "close": 4.68328462, "volume": 428599.0}, {"date": "1991-12-13", "close": 4.73753116, "volume": 282267.0}, {"date": "1991-12-16", "close": 4.7917777, "volume": 193008.0}, {"date": "1991-12-17", "close": 4.7917777, "volume": 106071.0}, {"date": "1991-12-18", "close": 4.80985988, "volume": 403712.0}, {"date": "1991-12-19", "close": 4.83698315, "volume": 122109.0}, {"date": "1991-12-20", "close": 4.80985988, "volume": 53091.0}, {"date": "1991-12-23", "close": 4.7013668, "volume": 86605.0}, {"date": "1991-12-24", "close": 4.7013668, "volume": 36279.0}, {"date": "1991-12-25", "close": 4.7013668, "volume": null}, {"date": "1991-12-26", "close": 4.7013668, "volume": null}, {"date": "1991-12-27", "close": 4.75561334, "volume": 142682.0}, {"date": "1991-12-30", "close": 4.75561334, "volume": 180399.0}, {"date": "1991-12-31", "close": 4.99068168, "volume": 155623.0}, {"date": "1992-01-01", "close": 4.99068168, "volume": null}, {"date": "1992-01-02", "close": 4.99068168, "volume": 54971.0}, {"date": "1992-01-03", "close": 5.09917476, "volume": 249417.0}, {"date": "1992-01-06", "close": 5.22575002, "volume": 41588.0}, {"date": "1992-01-07", "close": 5.30711983, "volume": 245214.0}, {"date": "1992-01-08", "close": 5.2438322, "volume": 168121.0}, {"date": "1992-01-09", "close": 5.29807874, "volume": 86494.0}, {"date": "1992-01-10", "close": 5.19862675, "volume": 195330.0}, {"date": "1992-01-13", "close": 5.3342431, "volume": 200529.0}, {"date": "1992-01-14", "close": 5.37944855, "volume": 171771.0}, {"date": "1992-01-15", "close": 5.50602381, "volume": 282046.0}, {"date": "1992-01-16", "close": 5.424654, "volume": 513544.0}, {"date": "1992-01-17", "close": 5.46985945, "volume": 202188.0}, {"date": "1992-01-20", "close": 5.5150649, "volume": 292443.0}, {"date": "1992-01-21", "close": 5.35232528, "volume": 96117.0}, {"date": "1992-01-22", "close": 5.2438322, "volume": 301512.0}, {"date": "1992-01-23", "close": 5.17150348, "volume": 86936.0}, {"date": "1992-01-24", "close": 5.01780495, "volume": 613643.0}, {"date": "1992-01-27", "close": 5.01780495, "volume": null}, {"date": "1992-01-28", "close": 4.93643514, "volume": 74549.0}, {"date": "1992-01-29", "close": 4.93643514, "volume": 183274.0}, {"date": "1992-01-30", "close": 4.9725995, "volume": 35505.0}, {"date": "1992-01-31", "close": 5.1534213, "volume": 314343.0}, {"date": "1992-02-03", "close": 5.1534213, "volume": 289124.0}, {"date": "1992-02-04", "close": 5.1534213, "volume": 1434119.0}, {"date": "1992-02-05", "close": 5.2438322, "volume": 234043.0}, {"date": "1992-02-06", "close": 5.1534213, "volume": 227959.0}, {"date": "1992-02-07", "close": 5.0630104, "volume": 230171.0}, {"date": "1992-02-10", "close": 4.99972277, "volume": 12609.0}, {"date": "1992-02-11", "close": 5.10821585, "volume": 41145.0}, {"date": "1992-02-12", "close": 5.0630104, "volume": 1143778.0}, {"date": "1992-02-13", "close": 5.08109258, "volume": 1354372.0}, {"date": "1992-02-14", "close": 5.08109258, "volume": null}, {"date": "1992-02-17", "close": 5.10821585, "volume": 13936.0}, {"date": "1992-02-18", "close": 5.1534213, "volume": 34952.0}, {"date": "1992-02-19", "close": 5.1534213, "volume": 72115.0}, {"date": "1992-02-20", "close": 5.1534213, "volume": 29864.0}, {"date": "1992-02-21", "close": 5.1534213, "volume": 71009.0}, {"date": "1992-02-24", "close": 5.10821585, "volume": 501156.0}, {"date": "1992-02-25", "close": 5.18958566, "volume": 159715.0}, {"date": "1992-02-26", "close": 5.2438322, "volume": 918252.0}, {"date": "1992-02-27", "close": 5.2438322, "volume": 12609.0}, {"date": "1992-02-28", "close": 5.17150348, "volume": 6858.0}, {"date": "1992-03-02", "close": 5.37944855, "volume": 63488.0}, {"date": "1992-03-03", "close": 5.35232528, "volume": 118238.0}, {"date": "1992-03-04", "close": 5.27999656, "volume": 783866.0}, {"date": "1992-03-05", "close": 5.28903765, "volume": 8295.0}, {"date": "1992-03-06", "close": 5.28903765, "volume": 52980.0}, {"date": "1992-03-09", "close": 5.2438322, "volume": 11392.0}, {"date": "1992-03-10", "close": 5.28903765, "volume": 12609.0}, {"date": "1992-03-11", "close": 5.28903765, "volume": 229287.0}, {"date": "1992-03-12", "close": 5.13533912, "volume": 101094.0}, {"date": "1992-03-13", "close": 5.10821585, "volume": 108726.0}, {"date": "1992-03-16", "close": 5.10821585, "volume": 516199.0}, {"date": "1992-03-17", "close": 5.1534213, "volume": 440212.0}, {"date": "1992-03-18", "close": 5.1534213, "volume": 113150.0}, {"date": "1992-03-19", "close": 5.1534213, "volume": 80300.0}, {"date": "1992-03-20", "close": 5.17150348, "volume": 156729.0}, {"date": "1992-03-23", "close": 5.2438322, "volume": 37274.0}, {"date": "1992-03-24", "close": 5.22575002, "volume": 29089.0}, {"date": "1992-03-25", "close": 5.26191438, "volume": 62161.0}, {"date": "1992-03-26", "close": 5.10821585, "volume": 149761.0}, {"date": "1992-03-27", "close": 5.1534213, "volume": 56962.0}, {"date": "1992-03-30", "close": 5.1534213, "volume": 37827.0}, {"date": "1992-03-31", "close": 5.19862675, "volume": 615855.0}, {"date": "1992-04-01", "close": 5.3342431, "volume": 537878.0}, {"date": "1992-04-02", "close": 5.22575002, "volume": 340777.0}, {"date": "1992-04-03", "close": 5.0630104, "volume": 199091.0}, {"date": "1992-04-06", "close": 5.0630104, "volume": 71230.0}, {"date": "1992-04-07", "close": 5.0630104, "volume": 27762.0}, {"date": "1992-04-08", "close": 5.01780495, "volume": 92577.0}, {"date": "1992-04-09", "close": 4.9725995, "volume": 195220.0}, {"date": "1992-04-10", "close": 5.10821585, "volume": 29532.0}, {"date": "1992-04-13", "close": 5.10821585, "volume": 56741.0}, {"date": "1992-04-14", "close": 5.0630104, "volume": 14379.0}, {"date": "1992-04-15", "close": 5.1534213, "volume": 103306.0}, {"date": "1992-04-16", "close": 5.19862675, "volume": 29642.0}, {"date": "1992-04-17", "close": 5.19862675, "volume": null}, {"date": "1992-04-20", "close": 5.19862675, "volume": null}, {"date": "1992-04-21", "close": 5.19862675, "volume": 17586.0}, {"date": "1992-04-22", "close": 5.22575002, "volume": 34620.0}, {"date": "1992-04-23", "close": 5.26191438, "volume": 86936.0}, {"date": "1992-04-24", "close": 5.3342431, "volume": 79194.0}, {"date": "1992-04-27", "close": 5.2438322, "volume": 127529.0}, {"date": "1992-04-28", "close": 5.20766784, "volume": 19024.0}, {"date": "1992-04-29", "close": 5.26191438, "volume": 23117.0}, {"date": "1992-04-30", "close": 5.3342431, "volume": 34730.0}, {"date": "1992-05-01", "close": 5.3342431, "volume": 315670.0}, {"date": "1992-05-04", "close": 5.3342431, "volume": 81959.0}, {"date": "1992-05-05", "close": 5.10821585, "volume": 37385.0}, {"date": "1992-05-06", "close": 5.10821585, "volume": 45459.0}, {"date": "1992-05-07", "close": 5.20766784, "volume": 22342.0}, {"date": "1992-05-08", "close": 5.29807874, "volume": 114920.0}, {"date": "1992-05-11", "close": 5.2438322, "volume": 189136.0}, {"date": "1992-05-12", "close": 5.28903765, "volume": 46565.0}, {"date": "1992-05-13", "close": 5.2438322, "volume": 18803.0}, {"date": "1992-05-14", "close": 5.2438322, "volume": 6968.0}, {"date": "1992-05-15", "close": 5.2438322, "volume": 61497.0}, {"date": "1992-05-18", "close": 5.19862675, "volume": 12830.0}, {"date": "1992-05-19", "close": 4.9725995, "volume": 320537.0}, {"date": "1992-05-20", "close": 5.1534213, "volume": 57847.0}, {"date": "1992-05-21", "close": 5.19862675, "volume": 20573.0}, {"date": "1992-05-22", "close": 5.1534213, "volume": 54308.0}, {"date": "1992-05-25", "close": 5.1534213, "volume": 155402.0}, {"date": "1992-05-26", "close": 5.1534213, "volume": null}, {"date": "1992-05-27", "close": 5.08109258, "volume": 22674.0}, {"date": "1992-05-28", "close": 5.1534213, "volume": 92577.0}, {"date": "1992-05-29", "close": 5.10821585, "volume": 51211.0}, {"date": "1992-06-01", "close": 5.11725694, "volume": 23006.0}, {"date": "1992-06-02", "close": 5.12629803, "volume": 22232.0}, {"date": "1992-06-03", "close": 5.1534213, "volume": 115141.0}, {"date": "1992-06-04", "close": 5.1534213, "volume": 480805.0}, {"date": "1992-06-05", "close": 5.11725694, "volume": 21236.0}, {"date": "1992-06-08", "close": 5.11725694, "volume": null}, {"date": "1992-06-09", "close": 5.1534213, "volume": 71894.0}, {"date": "1992-06-10", "close": 5.09917476, "volume": 57736.0}, {"date": "1992-06-11", "close": 5.02684604, "volume": 396634.0}, {"date": "1992-06-12", "close": 5.02684604, "volume": 18029.0}, {"date": "1992-06-15", "close": 4.99068168, "volume": 145558.0}, {"date": "1992-06-16", "close": 4.99972277, "volume": 62271.0}, {"date": "1992-06-17", "close": 4.9725995, "volume": 473837.0}, {"date": "1992-06-18", "close": 5.01780495, "volume": 14379.0}, {"date": "1992-06-19", "close": 5.0630104, "volume": 56188.0}, {"date": "1992-06-22", "close": 5.09013367, "volume": 21458.0}, {"date": "1992-06-23", "close": 5.1534213, "volume": 49662.0}, {"date": "1992-06-24", "close": 5.1534213, "volume": 232605.0}, {"date": "1992-06-25", "close": 5.1534213, "volume": 16148.0}, {"date": "1992-06-26", "close": 5.18958566, "volume": 20462.0}, {"date": "1992-06-29", "close": 5.17150348, "volume": 38823.0}, {"date": "1992-06-30", "close": 5.20766784, "volume": 174094.0}, {"date": "1992-07-01", "close": 5.28903765, "volume": 40924.0}, {"date": "1992-07-02", "close": 5.424654, "volume": 82512.0}, {"date": "1992-07-03", "close": 5.38848964, "volume": 138589.0}, {"date": "1992-07-06", "close": 5.38848964, "volume": 62492.0}, {"date": "1992-07-07", "close": 5.37944855, "volume": 39155.0}, {"date": "1992-07-08", "close": 5.28903765, "volume": 31965.0}, {"date": "1992-07-09", "close": 5.28903765, "volume": 6415.0}, {"date": "1992-07-10", "close": 5.2438322, "volume": 68576.0}, {"date": "1992-07-13", "close": 5.19862675, "volume": 62824.0}, {"date": "1992-07-14", "close": 5.16246239, "volume": 102642.0}, {"date": "1992-07-15", "close": 5.2438322, "volume": 64373.0}, {"date": "1992-07-16", "close": 5.16246239, "volume": 15817.0}, {"date": "1992-07-17", "close": 5.0630104, "volume": 104855.0}, {"date": "1992-07-20", "close": 4.92739405, "volume": 30749.0}, {"date": "1992-07-21", "close": 5.01780495, "volume": 355378.0}, {"date": "1992-07-22", "close": 5.09013367, "volume": 39044.0}, {"date": "1992-07-23", "close": 5.09013367, "volume": null}, {"date": "1992-07-24", "close": 5.20766784, "volume": 50547.0}, {"date": "1992-07-27", "close": 5.10821585, "volume": 165577.0}, {"date": "1992-07-28", "close": 5.1534213, "volume": 19577.0}, {"date": "1992-07-29", "close": 5.2438322, "volume": 50326.0}, {"date": "1992-07-30", "close": 5.19862675, "volume": 51100.0}, {"date": "1992-07-31", "close": 5.2438322, "volume": 163697.0}, {"date": "1992-08-03", "close": 5.17150348, "volume": 133612.0}, {"date": "1992-08-04", "close": 5.0630104, "volume": 34399.0}, {"date": "1992-08-05", "close": 5.01780495, "volume": 27652.0}, {"date": "1992-08-06", "close": 4.99068168, "volume": 45459.0}, {"date": "1992-08-07", "close": 4.99972277, "volume": 86162.0}, {"date": "1992-08-10", "close": 5.02684604, "volume": 236255.0}, {"date": "1992-08-11", "close": 5.01780495, "volume": 74880.0}, {"date": "1992-08-12", "close": 5.01780495, "volume": 268109.0}, {"date": "1992-08-13", "close": 4.9725995, "volume": 26214.0}, {"date": "1992-08-14", "close": 4.8821886, "volume": 18361.0}, {"date": "1992-08-17", "close": 4.91835296, "volume": 136488.0}, {"date": "1992-08-18", "close": 4.93643514, "volume": 66142.0}, {"date": "1992-08-19", "close": 4.9725995, "volume": 24444.0}, {"date": "1992-08-20", "close": 4.91835296, "volume": 11171.0}, {"date": "1992-08-21", "close": 4.8821886, "volume": 49220.0}, {"date": "1992-08-24", "close": 4.85506533, "volume": 5309.0}, {"date": "1992-08-25", "close": 4.85506533, "volume": null}, {"date": "1992-08-26", "close": 4.80985988, "volume": 58621.0}, {"date": "1992-08-27", "close": 4.80985988, "volume": 9180.0}, {"date": "1992-08-28", "close": 4.83698315, "volume": 6083.0}, {"date": "1992-08-31", "close": 4.80985988, "volume": 74991.0}, {"date": "1992-09-01", "close": 4.8821886, "volume": 52538.0}, {"date": "1992-09-02", "close": 4.9725995, "volume": 48999.0}, {"date": "1992-09-03", "close": 4.89122969, "volume": 61718.0}, {"date": "1992-09-04", "close": 4.92739405, "volume": 139253.0}, {"date": "1992-09-07", "close": 4.8821886, "volume": 59506.0}, {"date": "1992-09-08", "close": 4.77369552, "volume": 16259.0}, {"date": "1992-09-09", "close": 4.6109559, "volume": 25771.0}, {"date": "1992-09-10", "close": 4.520545, "volume": 119897.0}, {"date": "1992-09-11", "close": 4.520545, "volume": 23227.0}, {"date": "1992-09-14", "close": 4.64712026, "volume": 33182.0}, {"date": "1992-09-15", "close": 4.66520244, "volume": 190132.0}, {"date": "1992-09-16", "close": 4.62903808, "volume": 21789.0}, {"date": "1992-09-17", "close": 4.64712026, "volume": 50989.0}, {"date": "1992-09-18", "close": 4.65616135, "volume": 508788.0}, {"date": "1992-09-21", "close": 4.68328462, "volume": 149208.0}, {"date": "1992-09-22", "close": 4.62903808, "volume": 199976.0}, {"date": "1992-09-23", "close": 4.520545, "volume": 204179.0}, {"date": "1992-09-24", "close": 4.520545, "volume": 462002.0}, {"date": "1992-09-25", "close": 4.520545, "volume": 150424.0}, {"date": "1992-09-28", "close": 4.7917777, "volume": 5752.0}, {"date": "1992-09-29", "close": 4.74657225, "volume": 193893.0}, {"date": "1992-09-30", "close": 4.74657225, "volume": 65368.0}, {"date": "1992-10-01", "close": 4.67424353, "volume": 24223.0}, {"date": "1992-10-02", "close": 4.6109559, "volume": 52095.0}, {"date": "1992-10-05", "close": 4.6109559, "volume": 17586.0}, {"date": "1992-10-06", "close": 4.50246282, "volume": 118902.0}, {"date": "1992-10-07", "close": 4.50246282, "volume": 44132.0}, {"date": "1992-10-08", "close": 4.48438064, "volume": 41809.0}, {"date": "1992-10-09", "close": 4.47533955, "volume": 431364.0}, {"date": "1992-10-12", "close": 4.520545, "volume": 7079.0}, {"date": "1992-10-13", "close": 4.520545, "volume": 181283.0}, {"date": "1992-10-14", "close": 4.520545, "volume": 343321.0}, {"date": "1992-10-15", "close": 4.520545, "volume": 12388.0}, {"date": "1992-10-16", "close": 4.48438064, "volume": 56077.0}, {"date": "1992-10-19", "close": 4.4301341, "volume": 104633.0}, {"date": "1992-10-20", "close": 4.520545, "volume": 76871.0}, {"date": "1992-10-21", "close": 4.520545, "volume": 109611.0}, {"date": "1992-10-22", "close": 4.47533955, "volume": 14158.0}, {"date": "1992-10-23", "close": 4.46629846, "volume": 109832.0}, {"date": "1992-10-26", "close": 4.4301341, "volume": 10618.0}, {"date": "1992-10-27", "close": 4.3397232, "volume": 232162.0}, {"date": "1992-10-28", "close": 4.29451775, "volume": 124985.0}, {"date": "1992-10-29", "close": 4.2493123, "volume": 71009.0}, {"date": "1992-10-30", "close": 4.20410685, "volume": 429926.0}, {"date": "1992-11-02", "close": 4.0684905, "volume": 202630.0}, {"date": "1992-11-03", "close": 4.11369595, "volume": 148876.0}, {"date": "1992-11-04", "close": 4.11369595, "volume": null}, {"date": "1992-11-05", "close": 4.11369595, "volume": 16370.0}, {"date": "1992-11-06", "close": 4.1589014, "volume": 108505.0}, {"date": "1992-11-09", "close": 4.1589014, "volume": 2102.0}, {"date": "1992-11-10", "close": 4.1589014, "volume": 51874.0}, {"date": "1992-11-11", "close": 4.12273704, "volume": 1770.0}, {"date": "1992-11-12", "close": 4.0684905, "volume": 80964.0}, {"date": "1992-11-13", "close": 4.05040832, "volume": 45680.0}, {"date": "1992-11-16", "close": 4.03232614, "volume": 21789.0}, {"date": "1992-11-17", "close": 4.16794249, "volume": 131621.0}, {"date": "1992-11-18", "close": 4.4301341, "volume": 439770.0}, {"date": "1992-11-19", "close": 4.51150391, "volume": 112708.0}, {"date": "1992-11-20", "close": 4.55670936, "volume": 2986.0}, {"date": "1992-11-23", "close": 4.73753116, "volume": 443641.0}, {"date": "1992-11-24", "close": 4.72849007, "volume": 421852.0}, {"date": "1992-11-25", "close": 4.7917777, "volume": 104523.0}, {"date": "1992-11-26", "close": 4.74657225, "volume": 219774.0}, {"date": "1992-11-27", "close": 4.80081879, "volume": 215240.0}, {"date": "1992-11-30", "close": 4.82794206, "volume": 280718.0}, {"date": "1992-12-01", "close": 4.84602424, "volume": 242559.0}, {"date": "1992-12-02", "close": 4.8821886, "volume": 328611.0}, {"date": "1992-12-03", "close": 4.89122969, "volume": 134497.0}, {"date": "1992-12-04", "close": 5.01780495, "volume": 100873.0}, {"date": "1992-12-07", "close": 5.10821585, "volume": 89812.0}, {"date": "1992-12-08", "close": 5.10821585, "volume": 681997.0}, {"date": "1992-12-09", "close": 5.1534213, "volume": 22232.0}, {"date": "1992-12-10", "close": 5.19862675, "volume": 346529.0}, {"date": "1992-12-11", "close": 5.2438322, "volume": 165246.0}, {"date": "1992-12-14", "close": 5.3342431, "volume": 186924.0}, {"date": "1992-12-15", "close": 5.20766784, "volume": 185818.0}, {"date": "1992-12-16", "close": 5.1534213, "volume": 175311.0}, {"date": "1992-12-17", "close": 5.10821585, "volume": 68133.0}, {"date": "1992-12-18", "close": 5.13533912, "volume": 62824.0}, {"date": "1992-12-21", "close": 5.26191438, "volume": 418976.0}, {"date": "1992-12-22", "close": 5.25287329, "volume": 385352.0}, {"date": "1992-12-23", "close": 5.3342431, "volume": 161596.0}, {"date": "1992-12-24", "close": 5.3342431, "volume": 31302.0}, {"date": "1992-12-25", "close": 5.3342431, "volume": null}, {"date": "1992-12-28", "close": 5.3342431, "volume": null}, {"date": "1992-12-29", "close": 5.37944855, "volume": 221765.0}, {"date": "1992-12-30", "close": 5.40657182, "volume": 44242.0}, {"date": "1992-12-31", "close": 5.40657182, "volume": null}, {"date": "1993-01-01", "close": 5.40657182, "volume": null}, {"date": "1993-01-04", "close": 5.424654, "volume": 194114.0}, {"date": "1993-01-05", "close": 5.49698272, "volume": 186150.0}, {"date": "1993-01-06", "close": 5.424654, "volume": 82512.0}, {"date": "1993-01-07", "close": 5.424654, "volume": 878102.0}, {"date": "1993-01-08", "close": 5.3342431, "volume": 843814.0}, {"date": "1993-01-11", "close": 5.2438322, "volume": 198649.0}, {"date": "1993-01-12", "close": 5.27999656, "volume": 30970.0}, {"date": "1993-01-13", "close": 5.2438322, "volume": 50658.0}, {"date": "1993-01-14", "close": 5.2438322, "volume": 768381.0}, {"date": "1993-01-15", "close": 5.2438322, "volume": 173983.0}, {"date": "1993-01-18", "close": 5.3342431, "volume": 145336.0}, {"date": "1993-01-19", "close": 5.37944855, "volume": 68244.0}, {"date": "1993-01-20", "close": 5.37944855, "volume": null}, {"date": "1993-01-21", "close": 5.37944855, "volume": 38933.0}, {"date": "1993-01-22", "close": 5.26191438, "volume": 40592.0}, {"date": "1993-01-25", "close": 5.2438322, "volume": 124985.0}, {"date": "1993-01-26", "close": 5.2438322, "volume": 281271.0}, {"date": "1993-01-27", "close": 5.18054457, "volume": 21458.0}, {"date": "1993-01-28", "close": 5.21670893, "volume": 36389.0}, {"date": "1993-01-29", "close": 5.21670893, "volume": 34620.0}, {"date": "1993-02-01", "close": 5.19862675, "volume": 163255.0}, {"date": "1993-02-02", "close": 5.22575002, "volume": 8517.0}, {"date": "1993-02-03", "close": 5.17150348, "volume": 6858.0}, {"date": "1993-02-04", "close": 5.20766784, "volume": 113371.0}, {"date": "1993-02-05", "close": 5.2438322, "volume": 14600.0}, {"date": "1993-02-08", "close": 5.37944855, "volume": 89480.0}, {"date": "1993-02-09", "close": 5.5150649, "volume": 156176.0}, {"date": "1993-02-10", "close": 5.56027035, "volume": 176527.0}, {"date": "1993-02-11", "close": 5.65972234, "volume": 76429.0}, {"date": "1993-02-12", "close": 5.66876343, "volume": 34399.0}, {"date": "1993-02-15", "close": 5.63259907, "volume": 331818.0}, {"date": "1993-02-16", "close": 5.67780452, "volume": 535444.0}, {"date": "1993-02-17", "close": 5.76821542, "volume": 142461.0}, {"date": "1993-02-18", "close": 5.8767085, "volume": 201635.0}, {"date": "1993-02-19", "close": 5.84054414, "volume": 146443.0}, {"date": "1993-02-22", "close": 5.8767085, "volume": 235480.0}, {"date": "1993-02-23", "close": 5.88574959, "volume": 191017.0}, {"date": "1993-02-24", "close": 5.93095504, "volume": 214133.0}, {"date": "1993-02-25", "close": 5.93095504, "volume": 41035.0}, {"date": "1993-02-26", "close": 5.93095504, "volume": 237029.0}, {"date": "1993-03-01", "close": 6.00328376, "volume": 45680.0}, {"date": "1993-03-02", "close": 6.00328376, "volume": 394090.0}, {"date": "1993-03-03", "close": 6.01232485, "volume": 210594.0}, {"date": "1993-03-04", "close": 6.00328376, "volume": 64373.0}, {"date": "1993-03-05", "close": 5.91287286, "volume": 102864.0}, {"date": "1993-03-08", "close": 5.91287286, "volume": 1548.0}, {"date": "1993-03-09", "close": 5.94903722, "volume": 439106.0}, {"date": "1993-03-10", "close": 5.98520158, "volume": 42694.0}, {"date": "1993-03-11", "close": 6.01232485, "volume": 28868.0}, {"date": "1993-03-12", "close": 6.0575303, "volume": 393758.0}, {"date": "1993-03-15", "close": 5.92191395, "volume": 78420.0}, {"date": "1993-03-16", "close": 6.10273575, "volume": 536108.0}, {"date": "1993-03-17", "close": 6.2383521, "volume": 196990.0}, {"date": "1993-03-18", "close": 6.2383521, "volume": null}, {"date": "1993-03-19", "close": 6.09369466, "volume": 72005.0}, {"date": "1993-03-22", "close": 6.0575303, "volume": 19245.0}, {"date": "1993-03-23", "close": 5.9671194, "volume": 40039.0}, {"date": "1993-03-24", "close": 5.98520158, "volume": 11835.0}, {"date": "1993-03-25", "close": 6.00328376, "volume": 166683.0}, {"date": "1993-03-26", "close": 6.0575303, "volume": 474611.0}, {"date": "1993-03-29", "close": 6.1479412, "volume": 95342.0}, {"date": "1993-03-30", "close": 6.328763, "volume": 257049.0}, {"date": "1993-03-31", "close": 6.46437935, "volume": 242227.0}, {"date": "1993-04-01", "close": 6.44629717, "volume": 46455.0}, {"date": "1993-04-02", "close": 6.4191739, "volume": 743384.0}, {"date": "1993-04-05", "close": 6.4191739, "volume": 412671.0}, {"date": "1993-04-06", "close": 6.19314665, "volume": 36611.0}, {"date": "1993-04-07", "close": 6.16602338, "volume": 35173.0}, {"date": "1993-04-08", "close": 6.19314665, "volume": 112155.0}, {"date": "1993-04-09", "close": 6.19314665, "volume": null}, {"date": "1993-04-12", "close": 6.19314665, "volume": null}, {"date": "1993-04-13", "close": 6.19314665, "volume": 53091.0}, {"date": "1993-04-14", "close": 6.37396845, "volume": 98550.0}, {"date": "1993-04-15", "close": 6.31972191, "volume": 504585.0}, {"date": "1993-04-16", "close": 6.28355755, "volume": 250855.0}, {"date": "1993-04-19", "close": 6.37396845, "volume": 40261.0}, {"date": "1993-04-20", "close": 6.43725608, "volume": 425944.0}, {"date": "1993-04-21", "close": 6.29259864, "volume": 246209.0}, {"date": "1993-04-22", "close": 6.28355755, "volume": 66806.0}, {"date": "1993-04-23", "close": 6.26547537, "volume": 19024.0}, {"date": "1993-04-26", "close": 6.2383521, "volume": 9180.0}, {"date": "1993-04-27", "close": 6.11177684, "volume": 30195.0}, {"date": "1993-04-28", "close": 6.11177684, "volume": 9955.0}, {"date": "1993-04-29", "close": 6.328763, "volume": 695491.0}, {"date": "1993-04-30", "close": 6.2383521, "volume": 35394.0}, {"date": "1993-05-03", "close": 6.26547537, "volume": 235702.0}, {"date": "1993-05-04", "close": 6.28355755, "volume": 26877.0}, {"date": "1993-05-05", "close": 6.328763, "volume": 13826.0}, {"date": "1993-05-06", "close": 6.328763, "volume": 299853.0}, {"date": "1993-05-07", "close": 6.36492736, "volume": 126644.0}, {"date": "1993-05-10", "close": 6.34684518, "volume": 40039.0}, {"date": "1993-05-11", "close": 6.34684518, "volume": null}, {"date": "1993-05-12", "close": 6.43725608, "volume": 831979.0}, {"date": "1993-05-13", "close": 6.4191739, "volume": 54861.0}, {"date": "1993-05-14", "close": 6.46437935, "volume": 61939.0}, {"date": "1993-05-17", "close": 6.5095848, "volume": 102974.0}, {"date": "1993-05-18", "close": 6.49150262, "volume": 182611.0}, {"date": "1993-05-19", "close": 6.4191739, "volume": 822246.0}, {"date": "1993-05-20", "close": 6.4191739, "volume": 171993.0}, {"date": "1993-05-21", "close": 6.44629717, "volume": 24555.0}, {"date": "1993-05-24", "close": 6.4191739, "volume": 62824.0}, {"date": "1993-05-25", "close": 6.4191739, "volume": 254173.0}, {"date": "1993-05-26", "close": 6.4191739, "volume": 162591.0}, {"date": "1993-05-27", "close": 6.4191739, "volume": 238467.0}, {"date": "1993-05-28", "close": 6.52766698, "volume": 55635.0}, {"date": "1993-05-31", "close": 6.5999957, "volume": 28205.0}, {"date": "1993-06-01", "close": 6.55479025, "volume": 271759.0}, {"date": "1993-06-02", "close": 6.5095848, "volume": 60170.0}, {"date": "1993-06-03", "close": 6.46437935, "volume": 70677.0}, {"date": "1993-06-04", "close": 6.43725608, "volume": 25218.0}, {"date": "1993-06-07", "close": 6.46437935, "volume": 145336.0}, {"date": "1993-06-08", "close": 6.46437935, "volume": 37385.0}, {"date": "1993-06-09", "close": 6.55479025, "volume": 113261.0}, {"date": "1993-06-10", "close": 6.52766698, "volume": 204068.0}, {"date": "1993-06-11", "close": 6.52766698, "volume": null}, {"date": "1993-06-14", "close": 6.52766698, "volume": null}, {"date": "1993-06-15", "close": 6.34684518, "volume": 169559.0}, {"date": "1993-06-16", "close": 6.34684518, "volume": 219553.0}, {"date": "1993-06-17", "close": 6.37396845, "volume": 44021.0}, {"date": "1993-06-18", "close": 6.40109172, "volume": 30306.0}, {"date": "1993-06-21", "close": 6.37396845, "volume": 50326.0}, {"date": "1993-06-22", "close": 6.34684518, "volume": 54197.0}, {"date": "1993-06-23", "close": 6.328763, "volume": 335690.0}, {"date": "1993-06-24", "close": 6.328763, "volume": null}, {"date": "1993-06-25", "close": 6.20218774, "volume": 125649.0}, {"date": "1993-06-28", "close": 6.16602338, "volume": 106071.0}, {"date": "1993-06-29", "close": 6.28355755, "volume": 192012.0}, {"date": "1993-06-30", "close": 6.36492736, "volume": 225968.0}, {"date": "1993-07-01", "close": 6.5095848, "volume": 172546.0}, {"date": "1993-07-02", "close": 6.5095848, "volume": 30417.0}, {"date": "1993-07-05", "close": 6.55479025, "volume": 49662.0}, {"date": "1993-07-06", "close": 6.55479025, "volume": null}, {"date": "1993-07-07", "close": 6.61807788, "volume": 76871.0}, {"date": "1993-07-08", "close": 6.61807788, "volume": 298526.0}, {"date": "1993-07-09", "close": 6.5095848, "volume": 148212.0}, {"date": "1993-07-12", "close": 6.5095848, "volume": 118349.0}, {"date": "1993-07-13", "close": 6.47342044, "volume": 116358.0}, {"date": "1993-07-14", "close": 6.47342044, "volume": 1263564.0}, {"date": "1993-07-15", "close": 6.5095848, "volume": 76208.0}, {"date": "1993-07-16", "close": 6.5095848, "volume": 266671.0}, {"date": "1993-07-19", "close": 6.47342044, "volume": 340224.0}, {"date": "1993-07-20", "close": 6.51862589, "volume": 94015.0}, {"date": "1993-07-21", "close": 6.62711897, "volume": 77203.0}, {"date": "1993-07-22", "close": 6.62711897, "volume": 120008.0}, {"date": "1993-07-23", "close": 6.60903679, "volume": 70235.0}, {"date": "1993-07-26", "close": 6.5999957, "volume": 112044.0}, {"date": "1993-07-27", "close": 6.64520115, "volume": 13273.0}, {"date": "1993-07-28", "close": 6.5999957, "volume": 326509.0}, {"date": "1993-07-29", "close": 6.61807788, "volume": 118680.0}, {"date": "1993-07-30", "close": 6.74465314, "volume": 103859.0}, {"date": "1993-08-02", "close": 6.78985859, "volume": 35062.0}, {"date": "1993-08-03", "close": 6.7808175, "volume": 13162.0}, {"date": "1993-08-04", "close": 6.9616393, "volume": 17033.0}, {"date": "1993-08-05", "close": 7.09725565, "volume": 200086.0}, {"date": "1993-08-06", "close": 7.0520502, "volume": 111712.0}, {"date": "1993-08-09", "close": 7.00684475, "volume": 34952.0}, {"date": "1993-08-10", "close": 7.00684475, "volume": 67027.0}, {"date": "1993-08-11", "close": 7.03396802, "volume": 63820.0}, {"date": "1993-08-12", "close": 7.01588584, "volume": 140802.0}, {"date": "1993-08-13", "close": 7.01588584, "volume": 68797.0}, {"date": "1993-08-16", "close": 7.07013238, "volume": 78420.0}, {"date": "1993-08-17", "close": 6.99780366, "volume": 38491.0}, {"date": "1993-08-18", "close": 6.99780366, "volume": 40371.0}, {"date": "1993-08-19", "close": 7.1424611, "volume": 64041.0}, {"date": "1993-08-20", "close": 7.232872, "volume": 144894.0}, {"date": "1993-08-23", "close": 7.33232399, "volume": 71894.0}, {"date": "1993-08-24", "close": 7.232872, "volume": 95232.0}, {"date": "1993-08-25", "close": 7.18766655, "volume": 85056.0}, {"date": "1993-08-26", "close": 7.01588584, "volume": 249859.0}, {"date": "1993-08-27", "close": 6.9616393, "volume": 88706.0}, {"date": "1993-08-30", "close": 6.9616393, "volume": 19245.0}, {"date": "1993-08-31", "close": 7.01588584, "volume": 32076.0}, {"date": "1993-09-01", "close": 7.232872, "volume": 46455.0}, {"date": "1993-09-02", "close": 7.232872, "volume": 160932.0}, {"date": "1993-09-03", "close": 7.3232829, "volume": 45902.0}, {"date": "1993-09-06", "close": 7.25999527, "volume": 19024.0}, {"date": "1993-09-07", "close": 7.34136508, "volume": 147880.0}, {"date": "1993-09-08", "close": 7.27807745, "volume": 105186.0}, {"date": "1993-09-09", "close": 7.27807745, "volume": 270432.0}, {"date": "1993-09-10", "close": 7.27807745, "volume": 340335.0}, {"date": "1993-09-13", "close": 7.24191309, "volume": 49994.0}, {"date": "1993-09-14", "close": 7.26903636, "volume": 52427.0}, {"date": "1993-09-15", "close": 7.232872, "volume": 76539.0}, {"date": "1993-09-16", "close": 7.24191309, "volume": 393868.0}, {"date": "1993-09-17", "close": 7.36848835, "volume": 45570.0}, {"date": "1993-09-20", "close": 7.45889925, "volume": 7964.0}, {"date": "1993-09-21", "close": 7.4136938, "volume": 255721.0}, {"date": "1993-09-22", "close": 7.3232829, "volume": 38823.0}, {"date": "1993-09-23", "close": 7.4136938, "volume": 6858.0}, {"date": "1993-09-24", "close": 7.45889925, "volume": 129299.0}, {"date": "1993-09-27", "close": 7.4136938, "volume": 53202.0}, {"date": "1993-09-28", "close": 7.5041047, "volume": 388006.0}, {"date": "1993-09-29", "close": 7.5041047, "volume": 96449.0}, {"date": "1993-09-30", "close": 7.49506361, "volume": 125427.0}, {"date": "1993-10-01", "close": 7.52218688, "volume": 77424.0}, {"date": "1993-10-04", "close": 7.5945156, "volume": 10950.0}, {"date": "1993-10-05", "close": 7.8657483, "volume": 80411.0}, {"date": "1993-10-06", "close": 8.136981, "volume": 91250.0}, {"date": "1993-10-07", "close": 8.09177555, "volume": 82291.0}, {"date": "1993-10-08", "close": 7.94711811, "volume": 61718.0}, {"date": "1993-10-11", "close": 7.9561592, "volume": 49552.0}, {"date": "1993-10-12", "close": 8.0465701, "volume": 90144.0}, {"date": "1993-10-13", "close": 8.00136465, "volume": 33514.0}, {"date": "1993-10-14", "close": 8.06465228, "volume": 186814.0}, {"date": "1993-10-15", "close": 7.9561592, "volume": 38049.0}, {"date": "1993-10-18", "close": 8.0465701, "volume": 38159.0}, {"date": "1993-10-19", "close": 8.00136465, "volume": 91803.0}, {"date": "1993-10-20", "close": 7.99232356, "volume": 289567.0}, {"date": "1993-10-21", "close": 7.9561592, "volume": 37606.0}, {"date": "1993-10-22", "close": 7.93807702, "volume": 38049.0}, {"date": "1993-10-25", "close": 7.9561592, "volume": 164140.0}, {"date": "1993-10-26", "close": 7.93807702, "volume": 132285.0}, {"date": "1993-10-27", "close": 7.8657483, "volume": 79968.0}, {"date": "1993-10-28", "close": 7.91095375, "volume": 897237.0}, {"date": "1993-10-29", "close": 7.9561592, "volume": 258818.0}, {"date": "1993-11-01", "close": 8.0465701, "volume": 266671.0}, {"date": "1993-11-02", "close": 8.0465701, "volume": 175200.0}, {"date": "1993-11-03", "close": 8.0465701, "volume": 100762.0}, {"date": "1993-11-04", "close": 7.99232356, "volume": 165467.0}, {"date": "1993-11-05", "close": 7.8657483, "volume": 14711.0}, {"date": "1993-11-08", "close": 7.82054285, "volume": 393868.0}, {"date": "1993-11-09", "close": 7.7753374, "volume": 669056.0}, {"date": "1993-11-10", "close": 7.7753374, "volume": 93905.0}, {"date": "1993-11-11", "close": 7.87478939, "volume": 22011.0}, {"date": "1993-11-12", "close": 8.0465701, "volume": 69903.0}, {"date": "1993-11-15", "close": 8.0465701, "volume": 169006.0}, {"date": "1993-11-16", "close": 8.08273446, "volume": 55524.0}, {"date": "1993-11-17", "close": 8.2273919, "volume": 363231.0}, {"date": "1993-11-18", "close": 8.17314536, "volume": 644060.0}, {"date": "1993-11-19", "close": 8.20930972, "volume": 80411.0}, {"date": "1993-11-22", "close": 8.136981, "volume": 70677.0}, {"date": "1993-11-23", "close": 7.7753374, "volume": 351506.0}, {"date": "1993-11-24", "close": 8.136981, "volume": 113371.0}, {"date": "1993-11-25", "close": 8.08273446, "volume": 175200.0}, {"date": "1993-11-26", "close": 8.136981, "volume": 319541.0}, {"date": "1993-11-29", "close": 7.9561592, "volume": 14268.0}, {"date": "1993-11-30", "close": 7.91999484, "volume": 626916.0}, {"date": "1993-12-01", "close": 7.9561592, "volume": 102753.0}, {"date": "1993-12-02", "close": 8.18218645, "volume": 280829.0}, {"date": "1993-12-03", "close": 8.2273919, "volume": 213027.0}, {"date": "1993-12-06", "close": 8.4082137, "volume": 21236.0}, {"date": "1993-12-07", "close": 8.63424095, "volume": 98771.0}, {"date": "1993-12-08", "close": 8.78793948, "volume": 183606.0}, {"date": "1993-12-09", "close": 8.6794464, "volume": 40371.0}, {"date": "1993-12-10", "close": 8.4986246, "volume": 88485.0}, {"date": "1993-12-13", "close": 8.2273919, "volume": 28094.0}, {"date": "1993-12-14", "close": 8.27259735, "volume": 64152.0}, {"date": "1993-12-15", "close": 8.3178028, "volume": 119123.0}, {"date": "1993-12-16", "close": 8.35396716, "volume": 38933.0}, {"date": "1993-12-17", "close": 8.4082137, "volume": 34288.0}, {"date": "1993-12-20", "close": 8.4082137, "volume": 196436.0}, {"date": "1993-12-21", "close": 8.4986246, "volume": 403602.0}, {"date": "1993-12-22", "close": 8.4082137, "volume": 283705.0}, {"date": "1993-12-23", "close": 8.55287114, "volume": 113261.0}, {"date": "1993-12-24", "close": 8.63424095, "volume": 4092.0}, {"date": "1993-12-27", "close": 8.63424095, "volume": null}, {"date": "1993-12-28", "close": 8.63424095, "volume": null}, {"date": "1993-12-29", "close": 8.81506275, "volume": 9623.0}, {"date": "1993-12-30", "close": 9.05917218, "volume": 180399.0}, {"date": "1993-12-31", "close": 9.2219118, "volume": 387121.0}, {"date": "1994-01-03", "close": 9.2219118, "volume": null}, {"date": "1994-01-04", "close": 9.18574744, "volume": 123436.0}, {"date": "1994-01-05", "close": 9.4027336, "volume": 243555.0}, {"date": "1994-01-06", "close": 9.4931445, "volume": 142018.0}, {"date": "1994-01-07", "close": 9.3123227, "volume": 247979.0}, {"date": "1994-01-10", "close": 9.4931445, "volume": 137041.0}, {"date": "1994-01-11", "close": 9.45698014, "volume": 292221.0}, {"date": "1994-01-12", "close": 9.4931445, "volume": 204953.0}, {"date": "1994-01-13", "close": 9.45698014, "volume": 70899.0}, {"date": "1994-01-14", "close": 9.6739663, "volume": 60944.0}, {"date": "1994-01-17", "close": 9.72821284, "volume": 202852.0}, {"date": "1994-01-18", "close": 9.945199, "volume": 631782.0}, {"date": "1994-01-19", "close": 10.1260208, "volume": 85167.0}, {"date": "1994-01-20", "close": 10.14410298, "volume": 69239.0}, {"date": "1994-01-21", "close": 10.23451388, "volume": 114588.0}, {"date": "1994-01-24", "close": 10.0356099, "volume": 91250.0}, {"date": "1994-01-25", "close": 9.945199, "volume": 293438.0}, {"date": "1994-01-26", "close": 9.945199, "volume": null}, {"date": "1994-01-27", "close": 9.8547881, "volume": 16591.0}, {"date": "1994-01-28", "close": 9.7643772, "volume": 20241.0}, {"date": "1994-01-31", "close": 9.945199, "volume": 62603.0}, {"date": "1994-02-01", "close": 9.8547881, "volume": 274082.0}, {"date": "1994-02-02", "close": 9.945199, "volume": 103638.0}, {"date": "1994-02-03", "close": 9.99944554, "volume": 108615.0}, {"date": "1994-02-04", "close": 9.945199, "volume": 79194.0}, {"date": "1994-02-07", "close": 9.78245938, "volume": 53423.0}, {"date": "1994-02-08", "close": 9.89095246, "volume": 316334.0}, {"date": "1994-02-09", "close": 9.83670592, "volume": 153521.0}, {"date": "1994-02-10", "close": 9.7643772, "volume": 269879.0}, {"date": "1994-02-11", "close": 9.71013066, "volume": 8517.0}, {"date": "1994-02-14", "close": 9.54739104, "volume": 162149.0}, {"date": "1994-02-15", "close": 9.45698014, "volume": 217783.0}, {"date": "1994-02-16", "close": 9.63780194, "volume": 300627.0}, {"date": "1994-02-17", "close": 9.6739663, "volume": 305273.0}, {"date": "1994-02-18", "close": 9.4931445, "volume": 88485.0}, {"date": "1994-02-21", "close": 9.27615834, "volume": 162923.0}, {"date": "1994-02-22", "close": 9.34848706, "volume": 110496.0}, {"date": "1994-02-23", "close": 9.43889796, "volume": 86494.0}, {"date": "1994-02-24", "close": 9.4931445, "volume": 125206.0}, {"date": "1994-02-25", "close": 9.4027336, "volume": 187367.0}, {"date": "1994-02-28", "close": 9.2219118, "volume": 85499.0}, {"date": "1994-03-01", "close": 9.45698014, "volume": 176749.0}, {"date": "1994-03-02", "close": 9.4027336, "volume": 160268.0}, {"date": "1994-03-03", "close": 9.2219118, "volume": 93794.0}, {"date": "1994-03-04", "close": 9.11341872, "volume": 77535.0}, {"date": "1994-03-07", "close": 9.2219118, "volume": 27762.0}, {"date": "1994-03-08", "close": 9.33040488, "volume": 27873.0}, {"date": "1994-03-09", "close": 9.34848706, "volume": 153632.0}, {"date": "1994-03-10", "close": 9.34848706, "volume": 52759.0}, {"date": "1994-03-11", "close": 9.25807616, "volume": 21789.0}, {"date": "1994-03-14", "close": 9.14958308, "volume": 94679.0}, {"date": "1994-03-15", "close": 9.4027336, "volume": 8295.0}, {"date": "1994-03-16", "close": 9.47506232, "volume": 117796.0}, {"date": "1994-03-17", "close": 9.4931445, "volume": 186814.0}, {"date": "1994-03-18", "close": 9.7643772, "volume": 159162.0}, {"date": "1994-03-21", "close": 9.7643772, "volume": 174536.0}, {"date": "1994-03-22", "close": 10.1260208, "volume": 357258.0}, {"date": "1994-03-23", "close": 10.27067824, "volume": 435125.0}, {"date": "1994-03-24", "close": 10.27067824, "volume": 88042.0}, {"date": "1994-03-25", "close": 10.2164317, "volume": 141576.0}, {"date": "1994-03-28", "close": 9.7643772, "volume": 192344.0}, {"date": "1994-03-29", "close": 9.54739104, "volume": 77314.0}, {"date": "1994-03-30", "close": 9.51122668, "volume": 1041799.0}, {"date": "1994-03-31", "close": 9.3123227, "volume": 99324.0}, {"date": "1994-04-01", "close": 9.3123227, "volume": null}, {"date": "1994-04-04", "close": 9.3123227, "volume": null}, {"date": "1994-04-05", "close": 9.3123227, "volume": 170333.0}, {"date": "1994-04-06", "close": 9.4027336, "volume": 40150.0}, {"date": "1994-04-07", "close": 9.4931445, "volume": 105186.0}, {"date": "1994-04-08", "close": 9.54739104, "volume": 65921.0}, {"date": "1994-04-11", "close": 9.3123227, "volume": 19245.0}, {"date": "1994-04-12", "close": 9.3123227, "volume": 14047.0}, {"date": "1994-04-13", "close": 9.4931445, "volume": 97997.0}, {"date": "1994-04-14", "close": 9.34848706, "volume": 25108.0}, {"date": "1994-04-15", "close": 9.34848706, "volume": 63599.0}, {"date": "1994-04-18", "close": 9.34848706, "volume": 46565.0}, {"date": "1994-04-19", "close": 9.34848706, "volume": 20683.0}, {"date": "1994-04-20", "close": 9.36656924, "volume": 64483.0}, {"date": "1994-04-21", "close": 9.16766526, "volume": 74991.0}, {"date": "1994-04-22", "close": 9.3123227, "volume": 84946.0}, {"date": "1994-04-25", "close": 9.3123227, "volume": null}, {"date": "1994-04-26", "close": 9.4027336, "volume": 17476.0}, {"date": "1994-04-27", "close": 9.4027336, "volume": 516752.0}, {"date": "1994-04-28", "close": 9.47506232, "volume": 93905.0}, {"date": "1994-04-29", "close": 9.4931445, "volume": 16812.0}, {"date": "1994-05-02", "close": 9.27615834, "volume": 82402.0}, {"date": "1994-05-03", "close": 9.4931445, "volume": 34067.0}, {"date": "1994-05-04", "close": 9.51122668, "volume": 187146.0}, {"date": "1994-05-05", "close": 9.36656924, "volume": 571834.0}, {"date": "1994-05-06", "close": 9.38465142, "volume": 342105.0}, {"date": "1994-05-09", "close": 9.4027336, "volume": 12498.0}, {"date": "1994-05-10", "close": 9.25807616, "volume": 767164.0}, {"date": "1994-05-11", "close": 9.25807616, "volume": 786741.0}, {"date": "1994-05-12", "close": 9.2219118, "volume": 158056.0}, {"date": "1994-05-13", "close": 9.2219118, "volume": 9512.0}, {"date": "1994-05-16", "close": 9.29424052, "volume": 70124.0}, {"date": "1994-05-17", "close": 9.34848706, "volume": 42252.0}, {"date": "1994-05-18", "close": 9.4931445, "volume": 53755.0}, {"date": "1994-05-19", "close": 9.5835554, "volume": 113039.0}, {"date": "1994-05-20", "close": 9.7643772, "volume": 148433.0}, {"date": "1994-05-23", "close": 9.89095246, "volume": 13273.0}, {"date": "1994-05-24", "close": 10.0356099, "volume": 177523.0}, {"date": "1994-05-25", "close": 9.945199, "volume": 81185.0}, {"date": "1994-05-26", "close": 10.0356099, "volume": 320426.0}, {"date": "1994-05-27", "close": 9.7643772, "volume": 15485.0}, {"date": "1994-05-30", "close": 9.7643772, "volume": 23780.0}, {"date": "1994-05-31", "close": 9.6739663, "volume": 733429.0}, {"date": "1994-06-01", "close": 9.87287028, "volume": 233158.0}, {"date": "1994-06-02", "close": 9.7643772, "volume": 203073.0}, {"date": "1994-06-03", "close": 9.7643772, "volume": 88596.0}, {"date": "1994-06-06", "close": 9.81862374, "volume": 123879.0}, {"date": "1994-06-07", "close": 9.945199, "volume": 193340.0}, {"date": "1994-06-08", "close": 9.945199, "volume": 183053.0}, {"date": "1994-06-09", "close": 10.01752772, "volume": 243223.0}, {"date": "1994-06-10", "close": 10.01752772, "volume": 265565.0}, {"date": "1994-06-13", "close": 10.01752772, "volume": null}, {"date": "1994-06-14", "close": 9.90903464, "volume": 150203.0}, {"date": "1994-06-15", "close": 9.945199, "volume": 187699.0}, {"date": "1994-06-16", "close": 9.945199, "volume": 334473.0}, {"date": "1994-06-17", "close": 9.96328118, "volume": 18139.0}, {"date": "1994-06-20", "close": 9.87287028, "volume": 432912.0}, {"date": "1994-06-21", "close": 9.81862374, "volume": 100430.0}, {"date": "1994-06-22", "close": 9.7643772, "volume": 294102.0}, {"date": "1994-06-23", "close": 9.7643772, "volume": 111491.0}, {"date": "1994-06-24", "close": 9.6739663, "volume": 510558.0}, {"date": "1994-06-27", "close": 9.4931445, "volume": 80632.0}, {"date": "1994-06-28", "close": 9.6739663, "volume": 248532.0}, {"date": "1994-06-29", "close": 10.08985644, "volume": 96117.0}, {"date": "1994-06-30", "close": 9.6739663, "volume": 58289.0}, {"date": "1994-07-01", "close": 9.6739663, "volume": 82070.0}, {"date": "1994-07-04", "close": 9.7643772, "volume": 89923.0}, {"date": "1994-07-05", "close": 10.0356099, "volume": 29753.0}, {"date": "1994-07-06", "close": 10.0356099, "volume": 78088.0}, {"date": "1994-07-07", "close": 9.6739663, "volume": 157282.0}, {"date": "1994-07-08", "close": 9.6739663, "volume": 426055.0}, {"date": "1994-07-11", "close": 9.63780194, "volume": 191791.0}, {"date": "1994-07-12", "close": 9.7643772, "volume": 462444.0}, {"date": "1994-07-13", "close": 9.8547881, "volume": 403491.0}, {"date": "1994-07-14", "close": 10.05369208, "volume": 147438.0}, {"date": "1994-07-15", "close": 10.3972535, "volume": 743163.0}, {"date": "1994-07-18", "close": 10.3972535, "volume": 250080.0}, {"date": "1994-07-19", "close": 10.3972535, "volume": 42583.0}, {"date": "1994-07-20", "close": 10.34300696, "volume": 111933.0}, {"date": "1994-07-21", "close": 10.28876042, "volume": 261141.0}, {"date": "1994-07-22", "close": 10.1260208, "volume": 272312.0}, {"date": "1994-07-25", "close": 10.1260208, "volume": 38823.0}, {"date": "1994-07-26", "close": 10.1260208, "volume": 162038.0}, {"date": "1994-07-27", "close": 10.2164317, "volume": 114699.0}, {"date": "1994-07-28", "close": 10.3068426, "volume": 101536.0}, {"date": "1994-07-29", "close": 10.0356099, "volume": 95342.0}, {"date": "1994-08-01", "close": 10.19834952, "volume": 35947.0}, {"date": "1994-08-02", "close": 10.2164317, "volume": 241674.0}, {"date": "1994-08-03", "close": 10.23451388, "volume": 34620.0}, {"date": "1994-08-04", "close": 10.2164317, "volume": 23449.0}, {"date": "1994-08-05", "close": 10.3068426, "volume": 15927.0}, {"date": "1994-08-08", "close": 10.3068426, "volume": 31855.0}, {"date": "1994-08-09", "close": 10.23451388, "volume": 15595.0}, {"date": "1994-08-10", "close": 10.23451388, "volume": 195109.0}, {"date": "1994-08-11", "close": 10.2164317, "volume": 238024.0}, {"date": "1994-08-12", "close": 9.98136336, "volume": 9180.0}, {"date": "1994-08-15", "close": 9.98136336, "volume": 382476.0}, {"date": "1994-08-16", "close": 9.99944554, "volume": 58621.0}, {"date": "1994-08-17", "close": 10.07177426, "volume": 64262.0}, {"date": "1994-08-18", "close": 9.945199, "volume": 11945.0}, {"date": "1994-08-19", "close": 9.945199, "volume": 399952.0}, {"date": "1994-08-22", "close": 9.7643772, "volume": 13273.0}, {"date": "1994-08-23", "close": 9.945199, "volume": 125759.0}, {"date": "1994-08-24", "close": 9.8547881, "volume": 632556.0}, {"date": "1994-08-25", "close": 10.01752772, "volume": 48114.0}, {"date": "1994-08-26", "close": 9.8547881, "volume": 8074.0}, {"date": "1994-08-29", "close": 9.96328118, "volume": 1037043.0}, {"date": "1994-08-30", "close": 10.0356099, "volume": 237582.0}, {"date": "1994-08-31", "close": 10.2164317, "volume": 1092567.0}, {"date": "1994-09-01", "close": 9.945199, "volume": 64926.0}, {"date": "1994-09-02", "close": 10.0356099, "volume": 182168.0}, {"date": "1994-09-05", "close": 10.0356099, "volume": 40924.0}, {"date": "1994-09-06", "close": 10.0356099, "volume": 62382.0}, {"date": "1994-09-07", "close": 10.0356099, "volume": 51321.0}, {"date": "1994-09-08", "close": 10.1260208, "volume": 40371.0}, {"date": "1994-09-09", "close": 9.945199, "volume": 23227.0}, {"date": "1994-09-12", "close": 9.4931445, "volume": 84724.0}, {"date": "1994-09-13", "close": 9.56547322, "volume": 422847.0}, {"date": "1994-09-14", "close": 9.56547322, "volume": 345865.0}, {"date": "1994-09-15", "close": 9.42081578, "volume": 260146.0}, {"date": "1994-09-16", "close": 9.43889796, "volume": 33182.0}, {"date": "1994-09-19", "close": 9.4027336, "volume": 64373.0}, {"date": "1994-09-20", "close": 9.38465142, "volume": 406699.0}, {"date": "1994-09-21", "close": 9.42081578, "volume": 97886.0}, {"date": "1994-09-22", "close": 9.4931445, "volume": 63377.0}, {"date": "1994-09-23", "close": 9.4931445, "volume": 248974.0}, {"date": "1994-09-26", "close": 9.63780194, "volume": 11724.0}, {"date": "1994-09-27", "close": 9.87287028, "volume": 103417.0}, {"date": "1994-09-28", "close": 9.8547881, "volume": 347303.0}, {"date": "1994-09-29", "close": 9.72821284, "volume": 148544.0}, {"date": "1994-09-30", "close": 9.945199, "volume": 517194.0}, {"date": "1994-10-03", "close": 9.945199, "volume": 15595.0}, {"date": "1994-10-04", "close": 9.81862374, "volume": 91914.0}, {"date": "1994-10-05", "close": 9.72821284, "volume": 128303.0}, {"date": "1994-10-06", "close": 9.8547881, "volume": 31965.0}, {"date": "1994-10-07", "close": 9.945199, "volume": 4645.0}, {"date": "1994-10-10", "close": 9.7643772, "volume": 651691.0}, {"date": "1994-10-11", "close": 9.945199, "volume": 268552.0}, {"date": "1994-10-12", "close": 9.98136336, "volume": 17697.0}, {"date": "1994-10-13", "close": 9.8547881, "volume": 223867.0}, {"date": "1994-10-14", "close": 9.89095246, "volume": 328943.0}, {"date": "1994-10-17", "close": 9.87287028, "volume": 182611.0}, {"date": "1994-10-18", "close": 9.7643772, "volume": 138147.0}, {"date": "1994-10-19", "close": 9.71013066, "volume": 23559.0}, {"date": "1994-10-20", "close": 9.6739663, "volume": 26767.0}, {"date": "1994-10-21", "close": 9.7643772, "volume": 57405.0}, {"date": "1994-10-24", "close": 9.8547881, "volume": 50547.0}, {"date": "1994-10-25", "close": 9.945199, "volume": 242338.0}, {"date": "1994-10-26", "close": 10.2164317, "volume": 271096.0}, {"date": "1994-10-27", "close": 10.3972535, "volume": 297199.0}, {"date": "1994-10-28", "close": 10.2164317, "volume": 27430.0}, {"date": "1994-10-31", "close": 10.4876644, "volume": 162370.0}, {"date": "1994-11-01", "close": 10.34300696, "volume": 23338.0}, {"date": "1994-11-02", "close": 10.3068426, "volume": 113814.0}, {"date": "1994-11-03", "close": 10.16218516, "volume": 22232.0}, {"date": "1994-11-04", "close": 10.1260208, "volume": 10286.0}, {"date": "1994-11-07", "close": 9.71013066, "volume": 62824.0}, {"date": "1994-11-08", "close": 9.8547881, "volume": 23559.0}, {"date": "1994-11-09", "close": 9.90903464, "volume": 32739.0}, {"date": "1994-11-10", "close": 9.92711682, "volume": 29864.0}, {"date": "1994-11-11", "close": 9.83670592, "volume": 31080.0}, {"date": "1994-11-14", "close": 9.6739663, "volume": 35283.0}, {"date": "1994-11-15", "close": 9.8547881, "volume": 273861.0}, {"date": "1994-11-16", "close": 9.8547881, "volume": 374291.0}, {"date": "1994-11-17", "close": 9.7643772, "volume": 43689.0}, {"date": "1994-11-18", "close": 9.87287028, "volume": 207497.0}, {"date": "1994-11-21", "close": 9.8547881, "volume": 131400.0}, {"date": "1994-11-22", "close": 9.7643772, "volume": 26877.0}, {"date": "1994-11-23", "close": 9.78245938, "volume": 92356.0}, {"date": "1994-11-24", "close": 10.1260208, "volume": 165356.0}, {"date": "1994-11-25", "close": 10.2164317, "volume": 110164.0}, {"date": "1994-11-28", "close": 10.2164317, "volume": 296093.0}, {"date": "1994-11-29", "close": 10.08985644, "volume": 43358.0}, {"date": "1994-11-30", "close": 10.1260208, "volume": 243444.0}, {"date": "1994-12-01", "close": 10.2164317, "volume": 418534.0}, {"date": "1994-12-02", "close": 9.945199, "volume": 49994.0}, {"date": "1994-12-05", "close": 10.0356099, "volume": 5530.0}, {"date": "1994-12-06", "close": 10.0356099, "volume": 283815.0}, {"date": "1994-12-07", "close": 10.0356099, "volume": 22121.0}, {"date": "1994-12-08", "close": 9.945199, "volume": 45127.0}, {"date": "1994-12-09", "close": 9.7643772, "volume": 4645.0}, {"date": "1994-12-12", "close": 9.8547881, "volume": 88042.0}, {"date": "1994-12-13", "close": 9.87287028, "volume": 258929.0}, {"date": "1994-12-14", "close": 9.89095246, "volume": 301070.0}, {"date": "1994-12-15", "close": 10.07177426, "volume": 115583.0}, {"date": "1994-12-16", "close": 9.8547881, "volume": 248311.0}, {"date": "1994-12-19", "close": 10.0356099, "volume": 179846.0}, {"date": "1994-12-20", "close": 9.7643772, "volume": 734867.0}, {"date": "1994-12-21", "close": 9.6739663, "volume": 306600.0}, {"date": "1994-12-22", "close": 9.72821284, "volume": 62824.0}, {"date": "1994-12-23", "close": 9.7643772, "volume": 5198.0}, {"date": "1994-12-26", "close": 9.7643772, "volume": null}, {"date": "1994-12-27", "close": 9.7643772, "volume": null}, {"date": "1994-12-28", "close": 9.78245938, "volume": 28536.0}, {"date": "1994-12-29", "close": 9.80054156, "volume": 8406.0}, {"date": "1994-12-30", "close": 9.80054156, "volume": 60833.0}, {"date": "1995-01-02", "close": 9.80054156, "volume": null}, {"date": "1995-01-03", "close": 9.7643772, "volume": 27099.0}, {"date": "1995-01-04", "close": 9.71013066, "volume": 373738.0}, {"date": "1995-01-05", "close": 9.61971976, "volume": 89702.0}, {"date": "1995-01-06", "close": 9.3123227, "volume": 20683.0}, {"date": "1995-01-09", "close": 9.2219118, "volume": 61386.0}, {"date": "1995-01-10", "close": 8.9506791, "volume": 157614.0}, {"date": "1995-01-11", "close": 9.1315009, "volume": 59064.0}, {"date": "1995-01-12", "close": 9.09533654, "volume": 17918.0}, {"date": "1995-01-13", "close": 9.09533654, "volume": 57626.0}, {"date": "1995-01-16", "close": 9.1315009, "volume": 57736.0}, {"date": "1995-01-17", "close": 9.1315009, "volume": 257380.0}, {"date": "1995-01-18", "close": 9.2219118, "volume": 103638.0}, {"date": "1995-01-19", "close": 9.2219118, "volume": 108173.0}, {"date": "1995-01-20", "close": 9.2219118, "volume": 300296.0}, {"date": "1995-01-23", "close": 9.2219118, "volume": 28315.0}, {"date": "1995-01-24", "close": 9.16766526, "volume": 17808.0}, {"date": "1995-01-25", "close": 8.94163801, "volume": 116911.0}, {"date": "1995-01-26", "close": 8.94163801, "volume": null}, {"date": "1995-01-27", "close": 9.04109, "volume": 121667.0}, {"date": "1995-01-30", "close": 9.04109, "volume": 19356.0}, {"date": "1995-01-31", "close": 8.81506275, "volume": 49441.0}, {"date": "1995-02-01", "close": 8.72465185, "volume": 7853.0}, {"date": "1995-02-02", "close": 8.5890355, "volume": 51985.0}, {"date": "1995-02-03", "close": 8.5890355, "volume": 157724.0}, {"date": "1995-02-06", "close": 8.5890355, "volume": 23006.0}, {"date": "1995-02-07", "close": 8.4986246, "volume": 149097.0}, {"date": "1995-02-08", "close": 8.3178028, "volume": 219332.0}, {"date": "1995-02-09", "close": 8.26355626, "volume": 199755.0}, {"date": "1995-02-10", "close": 8.28163844, "volume": 144120.0}, {"date": "1995-02-13", "close": 8.2273919, "volume": 36832.0}, {"date": "1995-02-14", "close": 8.136981, "volume": 231499.0}, {"date": "1995-02-15", "close": 8.0465701, "volume": 422847.0}, {"date": "1995-02-16", "close": 8.00136465, "volume": 280497.0}, {"date": "1995-02-17", "close": 8.05561119, "volume": 106624.0}, {"date": "1995-02-20", "close": 8.27259735, "volume": 35836.0}, {"date": "1995-02-21", "close": 8.45341915, "volume": 160821.0}, {"date": "1995-02-22", "close": 8.36300825, "volume": 288793.0}, {"date": "1995-02-23", "close": 8.36300825, "volume": 87932.0}, {"date": "1995-02-24", "close": 8.4082137, "volume": 63488.0}, {"date": "1995-02-27", "close": 8.23643299, "volume": 13605.0}, {"date": "1995-02-28", "close": 8.3178028, "volume": 140691.0}, {"date": "1995-03-01", "close": 8.36300825, "volume": 304941.0}, {"date": "1995-03-02", "close": 8.48054242, "volume": 47782.0}, {"date": "1995-03-03", "close": 8.33588498, "volume": 121003.0}, {"date": "1995-03-06", "close": 8.2273919, "volume": 94126.0}, {"date": "1995-03-07", "close": 8.3178028, "volume": 22342.0}, {"date": "1995-03-08", "close": 8.23643299, "volume": 89370.0}, {"date": "1995-03-09", "close": 8.2273919, "volume": 226079.0}, {"date": "1995-03-10", "close": 8.0465701, "volume": 598158.0}, {"date": "1995-03-13", "close": 8.136981, "volume": 67138.0}, {"date": "1995-03-14", "close": 8.136981, "volume": 42473.0}, {"date": "1995-03-15", "close": 8.19122754, "volume": 84503.0}, {"date": "1995-03-16", "close": 8.2273919, "volume": 325956.0}, {"date": "1995-03-17", "close": 8.4082137, "volume": 57073.0}, {"date": "1995-03-20", "close": 8.27259735, "volume": 129188.0}, {"date": "1995-03-21", "close": 8.3178028, "volume": 143346.0}, {"date": "1995-03-22", "close": 8.136981, "volume": 576147.0}, {"date": "1995-03-23", "close": 8.10081664, "volume": 95232.0}, {"date": "1995-03-24", "close": 8.09177555, "volume": 22564.0}, {"date": "1995-03-27", "close": 8.0465701, "volume": 15153.0}, {"date": "1995-03-28", "close": 7.91095375, "volume": 31744.0}, {"date": "1995-03-29", "close": 7.8657483, "volume": 130515.0}, {"date": "1995-03-30", "close": 7.89287157, "volume": 220659.0}, {"date": "1995-03-31", "close": 8.136981, "volume": 109942.0}, {"date": "1995-04-03", "close": 8.16410427, "volume": 21015.0}, {"date": "1995-04-04", "close": 8.3178028, "volume": 196436.0}, {"date": "1995-04-05", "close": 8.54383005, "volume": 256606.0}, {"date": "1995-04-06", "close": 8.4986246, "volume": 210926.0}, {"date": "1995-04-07", "close": 8.48054242, "volume": 161043.0}, {"date": "1995-04-10", "close": 8.4082137, "volume": 46233.0}, {"date": "1995-04-11", "close": 8.4986246, "volume": 84946.0}, {"date": "1995-04-12", "close": 8.4986246, "volume": 3871.0}, {"date": "1995-04-13", "close": 8.4986246, "volume": 494188.0}, {"date": "1995-04-14", "close": 8.4986246, "volume": null}, {"date": "1995-04-17", "close": 8.4986246, "volume": null}, {"date": "1995-04-18", "close": 8.5890355, "volume": 383803.0}, {"date": "1995-04-19", "close": 8.5890355, "volume": 106182.0}, {"date": "1995-04-20", "close": 8.5890355, "volume": 462223.0}, {"date": "1995-04-21", "close": 8.4986246, "volume": 177080.0}, {"date": "1995-04-24", "close": 8.4082137, "volume": 34620.0}, {"date": "1995-04-25", "close": 8.4082137, "volume": null}, {"date": "1995-04-26", "close": 8.4986246, "volume": 71120.0}, {"date": "1995-04-27", "close": 8.8602682, "volume": 249749.0}, {"date": "1995-04-28", "close": 9.1315009, "volume": 202077.0}, {"date": "1995-05-01", "close": 9.04109, "volume": 67580.0}, {"date": "1995-05-02", "close": 9.29424052, "volume": 79083.0}, {"date": "1995-05-03", "close": 9.2219118, "volume": 88042.0}, {"date": "1995-05-04", "close": 9.09533654, "volume": 82955.0}, {"date": "1995-05-05", "close": 8.90547365, "volume": 631561.0}, {"date": "1995-05-08", "close": 8.8602682, "volume": 79968.0}, {"date": "1995-05-09", "close": 8.8602682, "volume": 101315.0}, {"date": "1995-05-10", "close": 8.85122711, "volume": 199865.0}, {"date": "1995-05-11", "close": 8.7698573, "volume": 747034.0}, {"date": "1995-05-12", "close": 8.7698573, "volume": 18582.0}, {"date": "1995-05-15", "close": 8.84218602, "volume": 576037.0}, {"date": "1995-05-16", "close": 8.8602682, "volume": 96338.0}, {"date": "1995-05-17", "close": 8.76081621, "volume": 120229.0}, {"date": "1995-05-18", "close": 8.72465185, "volume": 131511.0}, {"date": "1995-05-19", "close": 8.6794464, "volume": 173652.0}, {"date": "1995-05-22", "close": 8.7698573, "volume": 239352.0}, {"date": "1995-05-23", "close": 8.81506275, "volume": 680007.0}, {"date": "1995-05-24", "close": 8.83314493, "volume": 194888.0}, {"date": "1995-05-25", "close": 8.8602682, "volume": 140027.0}, {"date": "1995-05-26", "close": 8.7698573, "volume": 110496.0}, {"date": "1995-05-29", "close": 8.70656967, "volume": 56299.0}, {"date": "1995-05-30", "close": 8.72465185, "volume": 8517.0}, {"date": "1995-05-31", "close": 8.72465185, "volume": 40592.0}, {"date": "1995-06-01", "close": 8.62519986, "volume": 17365.0}, {"date": "1995-06-02", "close": 8.5890355, "volume": 75102.0}, {"date": "1995-06-05", "close": 8.5890355, "volume": 40039.0}, {"date": "1995-06-06", "close": 8.4986246, "volume": 60391.0}, {"date": "1995-06-07", "close": 8.4986246, "volume": 25661.0}, {"date": "1995-06-08", "close": 8.3178028, "volume": 343211.0}, {"date": "1995-06-09", "close": 8.25451517, "volume": 514872.0}, {"date": "1995-06-12", "close": 8.25451517, "volume": null}, {"date": "1995-06-13", "close": 8.27259735, "volume": 342658.0}, {"date": "1995-06-14", "close": 8.136981, "volume": 122994.0}, {"date": "1995-06-15", "close": 8.08273446, "volume": 82733.0}, {"date": "1995-06-16", "close": 8.136981, "volume": 162702.0}, {"date": "1995-06-19", "close": 8.136981, "volume": 103638.0}, {"date": "1995-06-20", "close": 8.136981, "volume": 118680.0}, {"date": "1995-06-21", "close": 8.15506318, "volume": 175753.0}, {"date": "1995-06-22", "close": 8.24547408, "volume": 301623.0}, {"date": "1995-06-23", "close": 8.4986246, "volume": 107177.0}, {"date": "1995-06-26", "close": 8.61615877, "volume": 216124.0}, {"date": "1995-06-27", "close": 8.4082137, "volume": 204621.0}, {"date": "1995-06-28", "close": 8.4082137, "volume": 371968.0}, {"date": "1995-06-29", "close": 8.4082137, "volume": 154074.0}, {"date": "1995-06-30", "close": 8.3178028, "volume": 374734.0}, {"date": "1995-07-03", "close": 8.2273919, "volume": 380043.0}, {"date": "1995-07-04", "close": 8.23643299, "volume": 128303.0}, {"date": "1995-07-05", "close": 8.25451517, "volume": 222097.0}, {"date": "1995-07-06", "close": 8.27259735, "volume": 109832.0}, {"date": "1995-07-07", "close": 8.4082137, "volume": 115473.0}, {"date": "1995-07-10", "close": 8.73369294, "volume": 200750.0}, {"date": "1995-07-11", "close": 8.81506275, "volume": 671600.0}, {"date": "1995-07-12", "close": 8.81506275, "volume": 90697.0}, {"date": "1995-07-13", "close": 8.94163801, "volume": 636317.0}, {"date": "1995-07-14", "close": 8.94163801, "volume": 79305.0}, {"date": "1995-07-17", "close": 8.9506791, "volume": 213802.0}, {"date": "1995-07-18", "close": 8.92355583, "volume": 52759.0}, {"date": "1995-07-19", "close": 8.89643256, "volume": 41477.0}, {"date": "1995-07-20", "close": 8.80602166, "volume": 65479.0}, {"date": "1995-07-21", "close": 9.27615834, "volume": 61608.0}, {"date": "1995-07-24", "close": 9.07725436, "volume": 46344.0}, {"date": "1995-07-25", "close": 9.14958308, "volume": 63156.0}, {"date": "1995-07-26", "close": 9.3123227, "volume": 379379.0}, {"date": "1995-07-27", "close": 9.4027336, "volume": 97555.0}, {"date": "1995-07-28", "close": 9.4027336, "volume": 398735.0}, {"date": "1995-07-31", "close": 9.45698014, "volume": 81517.0}, {"date": "1995-08-01", "close": 9.4027336, "volume": 107620.0}, {"date": "1995-08-02", "close": 9.4027336, "volume": 137262.0}, {"date": "1995-08-03", "close": 9.51122668, "volume": 75102.0}, {"date": "1995-08-04", "close": 9.4931445, "volume": 120782.0}, {"date": "1995-08-07", "close": 9.4931445, "volume": 102753.0}, {"date": "1995-08-08", "close": 9.34848706, "volume": 61055.0}, {"date": "1995-08-09", "close": 9.47506232, "volume": 34288.0}, {"date": "1995-08-10", "close": 9.2219118, "volume": 73885.0}, {"date": "1995-08-11", "close": 9.07725436, "volume": 259593.0}, {"date": "1995-08-14", "close": 9.07725436, "volume": 27099.0}, {"date": "1995-08-15", "close": 9.23999398, "volume": 92024.0}, {"date": "1995-08-16", "close": 9.27615834, "volume": 71452.0}, {"date": "1995-08-17", "close": 9.18574744, "volume": 14600.0}, {"date": "1995-08-18", "close": 9.02300782, "volume": 12167.0}, {"date": "1995-08-21", "close": 8.9506791, "volume": 35615.0}, {"date": "1995-08-22", "close": 8.8602682, "volume": 83065.0}, {"date": "1995-08-23", "close": 8.8602682, "volume": 582563.0}, {"date": "1995-08-24", "close": 8.81506275, "volume": 168343.0}, {"date": "1995-08-25", "close": 8.72465185, "volume": 104412.0}, {"date": "1995-08-28", "close": 8.63424095, "volume": 131289.0}, {"date": "1995-08-29", "close": 8.6794464, "volume": 104302.0}, {"date": "1995-08-30", "close": 8.8602682, "volume": 391103.0}, {"date": "1995-08-31", "close": 9.04109, "volume": 166241.0}, {"date": "1995-09-01", "close": 9.2219118, "volume": 110606.0}, {"date": "1995-09-04", "close": 9.14958308, "volume": 25661.0}, {"date": "1995-09-05", "close": 9.09533654, "volume": 70677.0}, {"date": "1995-09-06", "close": 9.2219118, "volume": 1393305.0}, {"date": "1995-09-07", "close": 9.11341872, "volume": 20241.0}, {"date": "1995-09-08", "close": 9.03204891, "volume": 34620.0}, {"date": "1995-09-11", "close": 9.04109, "volume": 3650.0}, {"date": "1995-09-12", "close": 9.1315009, "volume": 39597.0}, {"date": "1995-09-13", "close": 9.27615834, "volume": 26435.0}, {"date": "1995-09-14", "close": 9.3123227, "volume": 186371.0}, {"date": "1995-09-15", "close": 9.2219118, "volume": 127750.0}, {"date": "1995-09-18", "close": 9.18574744, "volume": 38380.0}, {"date": "1995-09-19", "close": 9.1315009, "volume": 98218.0}, {"date": "1995-09-20", "close": 9.16766526, "volume": 22453.0}, {"date": "1995-09-21", "close": 9.16766526, "volume": 73664.0}, {"date": "1995-09-22", "close": 9.11341872, "volume": 85499.0}, {"date": "1995-09-25", "close": 9.04109, "volume": 30417.0}, {"date": "1995-09-26", "close": 9.04109, "volume": null}, {"date": "1995-09-27", "close": 8.98684346, "volume": 228512.0}, {"date": "1995-09-28", "close": 8.99588455, "volume": 319541.0}, {"date": "1995-09-29", "close": 9.04109, "volume": 345202.0}, {"date": "1995-10-02", "close": 8.99588455, "volume": 3429.0}, {"date": "1995-10-03", "close": 8.9506791, "volume": 54529.0}, {"date": "1995-10-04", "close": 8.63424095, "volume": 198759.0}, {"date": "1995-10-05", "close": 8.6794464, "volume": 141465.0}, {"date": "1995-10-06", "close": 8.5890355, "volume": 63045.0}, {"date": "1995-10-09", "close": 8.54383005, "volume": 239241.0}, {"date": "1995-10-10", "close": 8.4986246, "volume": 232937.0}, {"date": "1995-10-11", "close": 8.4986246, "volume": 67249.0}, {"date": "1995-10-12", "close": 8.69752858, "volume": 176085.0}, {"date": "1995-10-13", "close": 8.72465185, "volume": 1106.0}, {"date": "1995-10-16", "close": 8.7698573, "volume": 102311.0}, {"date": "1995-10-17", "close": 8.9506791, "volume": 301402.0}, {"date": "1995-10-18", "close": 8.9506791, "volume": 27099.0}, {"date": "1995-10-19", "close": 8.99588455, "volume": 59506.0}, {"date": "1995-10-20", "close": 9.04109, "volume": 60833.0}, {"date": "1995-10-23", "close": 8.8602682, "volume": 138368.0}, {"date": "1995-10-24", "close": 8.6794464, "volume": 115141.0}, {"date": "1995-10-25", "close": 8.5890355, "volume": 39044.0}, {"date": "1995-10-26", "close": 8.56191223, "volume": 86715.0}, {"date": "1995-10-27", "close": 8.37204934, "volume": 116468.0}, {"date": "1995-10-30", "close": 8.136981, "volume": 162812.0}, {"date": "1995-10-31", "close": 8.136981, "volume": 289788.0}, {"date": "1995-11-01", "close": 8.09177555, "volume": 314564.0}, {"date": "1995-11-02", "close": 8.2273919, "volume": 125870.0}, {"date": "1995-11-03", "close": 8.4082137, "volume": 17365.0}, {"date": "1995-11-06", "close": 8.43533697, "volume": 265897.0}, {"date": "1995-11-07", "close": 8.4986246, "volume": 2876.0}, {"date": "1995-11-08", "close": 8.5890355, "volume": 20352.0}, {"date": "1995-11-09", "close": 8.81506275, "volume": 111712.0}, {"date": "1995-11-10", "close": 8.7698573, "volume": 75433.0}, {"date": "1995-11-13", "close": 8.78793948, "volume": 76208.0}, {"date": "1995-11-14", "close": 8.84218602, "volume": 309365.0}, {"date": "1995-11-15", "close": 8.7698573, "volume": 72558.0}, {"date": "1995-11-16", "close": 8.7698573, "volume": 89259.0}, {"date": "1995-11-17", "close": 8.8602682, "volume": 397961.0}, {"date": "1995-11-20", "close": 9.03204891, "volume": 105297.0}, {"date": "1995-11-21", "close": 9.04109, "volume": 168343.0}, {"date": "1995-11-22", "close": 8.99588455, "volume": 662863.0}, {"date": "1995-11-23", "close": 8.93259692, "volume": 37053.0}, {"date": "1995-11-24", "close": 8.8602682, "volume": 279723.0}, {"date": "1995-11-27", "close": 8.9506791, "volume": 67691.0}, {"date": "1995-11-28", "close": 8.93259692, "volume": 110606.0}, {"date": "1995-11-29", "close": 9.00492564, "volume": 138921.0}, {"date": "1995-11-30", "close": 8.99588455, "volume": 131843.0}, {"date": "1995-12-01", "close": 9.04109, "volume": 64926.0}, {"date": "1995-12-04", "close": 9.04109, "volume": 350511.0}, {"date": "1995-12-05", "close": 9.2219118, "volume": 436120.0}, {"date": "1995-12-06", "close": 9.50218559, "volume": 390661.0}, {"date": "1995-12-07", "close": 9.47506232, "volume": 274635.0}, {"date": "1995-12-08", "close": 9.3123227, "volume": 416321.0}, {"date": "1995-12-11", "close": 9.43889796, "volume": 392873.0}, {"date": "1995-12-12", "close": 9.35752815, "volume": 38933.0}, {"date": "1995-12-13", "close": 9.45698014, "volume": 228070.0}, {"date": "1995-12-14", "close": 9.4027336, "volume": 150314.0}, {"date": "1995-12-15", "close": 9.26711725, "volume": 355931.0}, {"date": "1995-12-18", "close": 9.23999398, "volume": 163255.0}, {"date": "1995-12-19", "close": 9.11341872, "volume": 170555.0}, {"date": "1995-12-20", "close": 9.11341872, "volume": 779331.0}, {"date": "1995-12-21", "close": 9.4027336, "volume": 676025.0}, {"date": "1995-12-22", "close": 9.26711725, "volume": 135493.0}, {"date": "1995-12-25", "close": 9.26711725, "volume": null}, {"date": "1995-12-26", "close": 9.26711725, "volume": null}, {"date": "1995-12-27", "close": 9.3123227, "volume": 135271.0}, {"date": "1995-12-28", "close": 9.27615834, "volume": 166241.0}, {"date": "1995-12-29", "close": 9.3123227, "volume": 101205.0}, {"date": "1996-01-01", "close": 9.3123227, "volume": null}, {"date": "1996-01-02", "close": 9.3123227, "volume": 210373.0}, {"date": "1996-01-03", "close": 9.25807616, "volume": 136267.0}, {"date": "1996-01-04", "close": 9.23999398, "volume": 107067.0}, {"date": "1996-01-05", "close": 9.2219118, "volume": 229397.0}, {"date": "1996-01-08", "close": 9.4027336, "volume": 135603.0}, {"date": "1996-01-09", "close": 9.3123227, "volume": 52538.0}, {"date": "1996-01-10", "close": 9.23999398, "volume": 82180.0}, {"date": "1996-01-11", "close": 9.26711725, "volume": 305494.0}, {"date": "1996-01-12", "close": 9.35752815, "volume": 81296.0}, {"date": "1996-01-15", "close": 9.4027336, "volume": 304609.0}, {"date": "1996-01-16", "close": 9.4027336, "volume": 395970.0}, {"date": "1996-01-17", "close": 9.44793905, "volume": 97223.0}, {"date": "1996-01-18", "close": 9.35752815, "volume": 57294.0}, {"date": "1996-01-19", "close": 9.4931445, "volume": 27430.0}, {"date": "1996-01-22", "close": 9.63780194, "volume": 55524.0}, {"date": "1996-01-23", "close": 9.60163758, "volume": 99324.0}, {"date": "1996-01-24", "close": 9.5835554, "volume": 51321.0}, {"date": "1996-01-25", "close": 9.60163758, "volume": 115252.0}, {"date": "1996-01-26", "close": 9.60163758, "volume": null}, {"date": "1996-01-29", "close": 9.60163758, "volume": 110164.0}, {"date": "1996-01-30", "close": 9.56547322, "volume": 56520.0}, {"date": "1996-01-31", "close": 9.65588412, "volume": 266671.0}, {"date": "1996-02-01", "close": 9.64684303, "volume": 560994.0}, {"date": "1996-02-02", "close": 9.60163758, "volume": 284479.0}, {"date": "1996-02-05", "close": 9.44793905, "volume": 547943.0}, {"date": "1996-02-06", "close": 9.38465142, "volume": 238688.0}, {"date": "1996-02-07", "close": 9.38465142, "volume": 188694.0}, {"date": "1996-02-08", "close": 9.3123227, "volume": 204843.0}, {"date": "1996-02-09", "close": 9.30328161, "volume": 13162.0}, {"date": "1996-02-12", "close": 9.44793905, "volume": 189911.0}, {"date": "1996-02-13", "close": 9.7643772, "volume": 320205.0}, {"date": "1996-02-14", "close": 9.89999355, "volume": 395528.0}, {"date": "1996-02-15", "close": 9.945199, "volume": 104080.0}, {"date": "1996-02-16", "close": 9.945199, "volume": 71341.0}, {"date": "1996-02-19", "close": 9.83670592, "volume": 165356.0}, {"date": "1996-02-20", "close": 9.6739663, "volume": 201414.0}, {"date": "1996-02-21", "close": 9.53834995, "volume": 219111.0}, {"date": "1996-02-22", "close": 9.53834995, "volume": 56520.0}, {"date": "1996-02-23", "close": 9.53834995, "volume": 16370.0}, {"date": "1996-02-26", "close": 9.65588412, "volume": 238024.0}, {"date": "1996-02-27", "close": 9.56547322, "volume": 295097.0}, {"date": "1996-02-28", "close": 9.62876085, "volume": 23117.0}, {"date": "1996-02-29", "close": 9.80958265, "volume": 174758.0}, {"date": "1996-03-01", "close": 10.2164317, "volume": 316112.0}, {"date": "1996-03-04", "close": 10.3068426, "volume": 176749.0}, {"date": "1996-03-05", "close": 10.34300696, "volume": 474058.0}, {"date": "1996-03-06", "close": 10.37917132, "volume": 641405.0}, {"date": "1996-03-07", "close": 10.17122625, "volume": 78752.0}, {"date": "1996-03-08", "close": 10.08081535, "volume": 41809.0}, {"date": "1996-03-11", "close": 9.62876085, "volume": 193118.0}, {"date": "1996-03-12", "close": 9.7643772, "volume": 274524.0}, {"date": "1996-03-13", "close": 9.6739663, "volume": 228733.0}, {"date": "1996-03-14", "close": 9.72821284, "volume": 215461.0}, {"date": "1996-03-15", "close": 9.945199, "volume": 200418.0}, {"date": "1996-03-18", "close": 9.90903464, "volume": 243444.0}, {"date": "1996-03-19", "close": 10.1260208, "volume": 304056.0}, {"date": "1996-03-20", "close": 9.945199, "volume": 276294.0}, {"date": "1996-03-21", "close": 9.99040445, "volume": 142903.0}, {"date": "1996-03-22", "close": 9.89999355, "volume": 141797.0}, {"date": "1996-03-25", "close": 9.99040445, "volume": 62492.0}, {"date": "1996-03-26", "close": 9.945199, "volume": 79194.0}, {"date": "1996-03-27", "close": 9.945199, "volume": 252403.0}, {"date": "1996-03-28", "close": 9.80958265, "volume": 288350.0}, {"date": "1996-03-29", "close": 9.945199, "volume": 683546.0}, {"date": "1996-04-01", "close": 9.945199, "volume": 268441.0}, {"date": "1996-04-02", "close": 9.84574701, "volume": 152747.0}, {"date": "1996-04-03", "close": 9.89999355, "volume": 109611.0}, {"date": "1996-04-04", "close": 9.80958265, "volume": 152415.0}, {"date": "1996-04-05", "close": 9.80958265, "volume": null}, {"date": "1996-04-08", "close": 9.80958265, "volume": null}, {"date": "1996-04-09", "close": 9.74629502, "volume": 153964.0}, {"date": "1996-04-10", "close": 9.7643772, "volume": 57736.0}, {"date": "1996-04-11", "close": 9.80958265, "volume": 368650.0}, {"date": "1996-04-12", "close": 9.8547881, "volume": 109168.0}, {"date": "1996-04-15", "close": 9.99040445, "volume": 145889.0}, {"date": "1996-04-16", "close": 10.05369208, "volume": 398735.0}, {"date": "1996-04-17", "close": 10.08081535, "volume": 51764.0}, {"date": "1996-04-18", "close": 10.2164317, "volume": 53202.0}, {"date": "1996-04-19", "close": 10.3068426, "volume": 123326.0}, {"date": "1996-04-22", "close": 10.3972535, "volume": 154074.0}, {"date": "1996-04-23", "close": 10.74081492, "volume": 227517.0}, {"date": "1996-04-24", "close": 10.849308, "volume": 228955.0}, {"date": "1996-04-25", "close": 10.849308, "volume": null}, {"date": "1996-04-26", "close": 10.80410255, "volume": 88817.0}, {"date": "1996-04-29", "close": 10.74985601, "volume": 36942.0}, {"date": "1996-04-30", "close": 10.62328075, "volume": 119565.0}, {"date": "1996-05-01", "close": 10.1260208, "volume": 539758.0}, {"date": "1996-05-02", "close": 10.10793862, "volume": 447181.0}, {"date": "1996-05-03", "close": 9.945199, "volume": 281935.0}, {"date": "1996-05-06", "close": 9.96328118, "volume": 400837.0}, {"date": "1996-05-07", "close": 9.96328118, "volume": 76982.0}, {"date": "1996-05-08", "close": 9.945199, "volume": 156286.0}, {"date": "1996-05-09", "close": 10.11697971, "volume": 76871.0}, {"date": "1996-05-10", "close": 10.17122625, "volume": 217894.0}, {"date": "1996-05-13", "close": 9.93615791, "volume": 646161.0}, {"date": "1996-05-14", "close": 9.89999355, "volume": 186593.0}, {"date": "1996-05-15", "close": 10.1260208, "volume": 326620.0}, {"date": "1996-05-16", "close": 10.0356099, "volume": 69018.0}, {"date": "1996-05-17", "close": 10.00848663, "volume": 40482.0}, {"date": "1996-05-20", "close": 9.945199, "volume": 199202.0}, {"date": "1996-05-21", "close": 9.7643772, "volume": 106624.0}, {"date": "1996-05-22", "close": 9.72821284, "volume": 122109.0}, {"date": "1996-05-23", "close": 9.945199, "volume": 114588.0}, {"date": "1996-05-24", "close": 9.8547881, "volume": 58732.0}, {"date": "1996-05-27", "close": 9.90903464, "volume": 74217.0}, {"date": "1996-05-28", "close": 9.84574701, "volume": 200418.0}, {"date": "1996-05-29", "close": 9.7643772, "volume": 324850.0}, {"date": "1996-05-30", "close": 9.5835554, "volume": 135382.0}, {"date": "1996-05-31", "close": 9.7643772, "volume": 1169328.0}, {"date": "1996-06-03", "close": 9.4027336, "volume": 329164.0}, {"date": "1996-06-04", "close": 9.42081578, "volume": 609993.0}, {"date": "1996-06-05", "close": 9.5835554, "volume": 346087.0}, {"date": "1996-06-06", "close": 9.5835554, "volume": 181947.0}, {"date": "1996-06-07", "close": 9.51122668, "volume": 116579.0}, {"date": "1996-06-10", "close": 9.51122668, "volume": null}, {"date": "1996-06-11", "close": 9.5835554, "volume": 716064.0}, {"date": "1996-06-12", "close": 9.5835554, "volume": 312131.0}, {"date": "1996-06-13", "close": 9.5835554, "volume": 88042.0}, {"date": "1996-06-14", "close": 9.7643772, "volume": 21347.0}, {"date": "1996-06-17", "close": 9.7643772, "volume": 454702.0}, {"date": "1996-06-18", "close": 9.92711682, "volume": 70677.0}, {"date": "1996-06-19", "close": 9.92711682, "volume": 464656.0}, {"date": "1996-06-20", "close": 10.05369208, "volume": 259703.0}, {"date": "1996-06-21", "close": 10.0356099, "volume": 5112547.0}, {"date": "1996-06-24", "close": 10.26163715, "volume": 127861.0}, {"date": "1996-06-25", "close": 10.2164317, "volume": 75212.0}, {"date": "1996-06-26", "close": 10.23451388, "volume": 133059.0}, {"date": "1996-06-27", "close": 10.07177426, "volume": 89702.0}, {"date": "1996-06-28", "close": 10.07177426, "volume": 311467.0}, {"date": "1996-07-01", "close": 10.08081535, "volume": 753449.0}, {"date": "1996-07-02", "close": 10.08081535, "volume": 97112.0}, {"date": "1996-07-03", "close": 10.0356099, "volume": 812402.0}, {"date": "1996-07-04", "close": 9.86382919, "volume": 168011.0}, {"date": "1996-07-05", "close": 9.89999355, "volume": 88042.0}, {"date": "1996-07-08", "close": 9.70108957, "volume": 235923.0}, {"date": "1996-07-09", "close": 9.89999355, "volume": 66474.0}, {"date": "1996-07-10", "close": 9.82766483, "volume": 170776.0}, {"date": "1996-07-11", "close": 9.81862374, "volume": 33624.0}, {"date": "1996-07-12", "close": 9.62876085, "volume": 568184.0}, {"date": "1996-07-15", "close": 9.66492521, "volume": 96891.0}, {"date": "1996-07-16", "close": 9.50218559, "volume": 160600.0}, {"date": "1996-07-17", "close": 9.35752815, "volume": 100541.0}, {"date": "1996-07-18", "close": 9.4931445, "volume": 82512.0}, {"date": "1996-07-19", "close": 9.89999355, "volume": 56630.0}, {"date": "1996-07-22", "close": 9.6739663, "volume": 111159.0}, {"date": "1996-07-23", "close": 9.5835554, "volume": 169891.0}, {"date": "1996-07-24", "close": 9.41177469, "volume": 148433.0}, {"date": "1996-07-25", "close": 9.44793905, "volume": 478372.0}, {"date": "1996-07-26", "close": 9.62876085, "volume": 62382.0}, {"date": "1996-07-29", "close": 9.55643213, "volume": 109611.0}, {"date": "1996-07-30", "close": 9.55643213, "volume": 58953.0}, {"date": "1996-07-31", "close": 10.08081535, "volume": 71673.0}, {"date": "1996-08-01", "close": 10.18930843, "volume": 235480.0}, {"date": "1996-08-02", "close": 10.35204805, "volume": 182279.0}, {"date": "1996-08-05", "close": 10.4876644, "volume": 244993.0}, {"date": "1996-08-06", "close": 10.53286985, "volume": 215240.0}, {"date": "1996-08-07", "close": 10.44245895, "volume": 496179.0}, {"date": "1996-08-08", "close": 10.37917132, "volume": 175643.0}, {"date": "1996-08-09", "close": 10.1260208, "volume": 349626.0}, {"date": "1996-08-12", "close": 10.08081535, "volume": 103196.0}, {"date": "1996-08-13", "close": 10.1260208, "volume": 63045.0}, {"date": "1996-08-14", "close": 10.1260208, "volume": 20462.0}, {"date": "1996-08-15", "close": 10.1260208, "volume": 19798.0}, {"date": "1996-08-16", "close": 10.15314407, "volume": 8959.0}, {"date": "1996-08-19", "close": 10.4876644, "volume": 59395.0}, {"date": "1996-08-20", "close": 10.60519857, "volume": 98218.0}, {"date": "1996-08-21", "close": 10.71369165, "volume": 265012.0}, {"date": "1996-08-22", "close": 10.70465056, "volume": 176417.0}, {"date": "1996-08-23", "close": 10.61423966, "volume": 52317.0}, {"date": "1996-08-26", "close": 10.53286985, "volume": 217452.0}, {"date": "1996-08-27", "close": 10.43341786, "volume": 58621.0}, {"date": "1996-08-28", "close": 10.4876644, "volume": 21126.0}, {"date": "1996-08-29", "close": 10.43341786, "volume": 133612.0}, {"date": "1996-08-30", "close": 10.43341786, "volume": 296314.0}, {"date": "1996-09-02", "close": 10.2164317, "volume": 53644.0}, {"date": "1996-09-03", "close": 10.2164317, "volume": 182611.0}, {"date": "1996-09-04", "close": 10.34300696, "volume": 54971.0}, {"date": "1996-09-05", "close": 10.35204805, "volume": 47450.0}, {"date": "1996-09-06", "close": 9.99944554, "volume": 191791.0}, {"date": "1996-09-09", "close": 10.18930843, "volume": 37164.0}, {"date": "1996-09-10", "close": 10.3972535, "volume": 91471.0}, {"date": "1996-09-11", "close": 10.37917132, "volume": 134276.0}, {"date": "1996-09-12", "close": 10.3972535, "volume": 26103.0}, {"date": "1996-09-13", "close": 10.38821241, "volume": 100099.0}, {"date": "1996-09-16", "close": 10.42437677, "volume": 361682.0}, {"date": "1996-09-17", "close": 10.4876644, "volume": 30749.0}, {"date": "1996-09-18", "close": 10.45150004, "volume": 98771.0}, {"date": "1996-09-19", "close": 10.32492478, "volume": 62382.0}, {"date": "1996-09-20", "close": 10.34300696, "volume": 128193.0}, {"date": "1996-09-23", "close": 10.1260208, "volume": 98661.0}, {"date": "1996-09-24", "close": 10.1260208, "volume": 21126.0}, {"date": "1996-09-25", "close": 10.2164317, "volume": 107730.0}, {"date": "1996-09-26", "close": 10.62328075, "volume": 168121.0}, {"date": "1996-09-27", "close": 10.6684862, "volume": 194446.0}, {"date": "1996-09-30", "close": 11.07533525, "volume": 802005.0}, {"date": "1996-10-01", "close": 11.3013625, "volume": 65700.0}, {"date": "1996-10-02", "close": 11.3917734, "volume": 323855.0}, {"date": "1996-10-03", "close": 11.64492392, "volume": 475164.0}, {"date": "1996-10-04", "close": 11.43697885, "volume": 465873.0}, {"date": "1996-10-07", "close": 11.33752686, "volume": 34730.0}, {"date": "1996-10-08", "close": 11.18382833, "volume": 151530.0}, {"date": "1996-10-09", "close": 11.3013625, "volume": 277732.0}, {"date": "1996-10-10", "close": 11.31944468, "volume": 516088.0}, {"date": "1996-10-11", "close": 11.54547193, "volume": 97886.0}, {"date": "1996-10-14", "close": 11.79862245, "volume": 30638.0}, {"date": "1996-10-15", "close": 11.8438279, "volume": 191570.0}, {"date": "1996-10-16", "close": 11.9342388, "volume": 375618.0}, {"date": "1996-10-17", "close": 11.753417, "volume": 374402.0}, {"date": "1996-10-18", "close": 11.753417, "volume": 335911.0}, {"date": "1996-10-21", "close": 11.86191008, "volume": 330085.0}, {"date": "1996-10-22", "close": 11.71725264, "volume": 196947.0}, {"date": "1996-10-23", "close": 11.61780065, "volume": 264888.0}, {"date": "1996-10-24", "close": 11.6630061, "volume": 542186.0}, {"date": "1996-10-25", "close": 11.3917734, "volume": 88305.0}, {"date": "1996-10-28", "close": 11.3917734, "volume": 52097.0}, {"date": "1996-10-29", "close": 11.16574615, "volume": 90487.0}, {"date": "1996-10-30", "close": 11.3917734, "volume": 467934.0}, {"date": "1996-10-31", "close": 11.2109516, "volume": 132156.0}, {"date": "1996-11-01", "close": 10.98492435, "volume": 161321.0}, {"date": "1996-11-04", "close": 11.16574615, "volume": 73806.0}, {"date": "1996-11-05", "close": 11.47314321, "volume": 116536.0}, {"date": "1996-11-06", "close": 11.3013625, "volume": 35321.0}, {"date": "1996-11-07", "close": 11.34656795, "volume": 219688.0}, {"date": "1996-11-08", "close": 11.4821843, "volume": 63247.0}, {"date": "1996-11-11", "close": 11.4821843, "volume": 19964.0}, {"date": "1996-11-12", "close": 11.38273231, "volume": 298619.0}, {"date": "1996-11-13", "close": 11.43697885, "volume": 217358.0}, {"date": "1996-11-14", "close": 11.5725952, "volume": 54510.0}, {"date": "1996-11-15", "close": 11.79862245, "volume": 129369.0}, {"date": "1996-11-18", "close": 11.9342388, "volume": 116789.0}, {"date": "1996-11-19", "close": 11.753417, "volume": 51089.0}, {"date": "1996-11-20", "close": 11.8438279, "volume": 80372.0}, {"date": "1996-11-21", "close": 11.5725952, "volume": 92714.0}, {"date": "1996-11-22", "close": 11.63588283, "volume": 35934.0}, {"date": "1996-11-25", "close": 11.68108828, "volume": 79202.0}, {"date": "1996-11-26", "close": 11.5725952, "volume": 68695.0}, {"date": "1996-11-27", "close": 11.52738975, "volume": 628616.0}, {"date": "1996-11-28", "close": 11.61780065, "volume": 751501.0}, {"date": "1996-11-29", "close": 11.3917734, "volume": 105914.0}, {"date": "1996-12-02", "close": 11.5725952, "volume": 128266.0}, {"date": "1996-12-03", "close": 11.70821155, "volume": 176152.0}, {"date": "1996-12-04", "close": 11.63588283, "volume": 40548.0}, {"date": "1996-12-05", "close": 11.8438279, "volume": 159738.0}, {"date": "1996-12-06", "close": 11.56355411, "volume": 492135.0}, {"date": "1996-12-09", "close": 11.34656795, "volume": 73449.0}, {"date": "1996-12-10", "close": 11.34656795, "volume": 172275.0}, {"date": "1996-12-11", "close": 11.50930757, "volume": 240920.0}, {"date": "1996-12-12", "close": 11.3917734, "volume": 127790.0}, {"date": "1996-12-13", "close": 11.16574615, "volume": 304110.0}, {"date": "1996-12-16", "close": 11.3013625, "volume": 106083.0}, {"date": "1996-12-17", "close": 11.25615705, "volume": 720848.0}, {"date": "1996-12-18", "close": 11.16574615, "volume": 1774987.0}, {"date": "1996-12-19", "close": 11.34656795, "volume": 49873.0}, {"date": "1996-12-20", "close": 11.79862245, "volume": 179046.0}, {"date": "1996-12-23", "close": 11.88903335, "volume": 377532.0}, {"date": "1996-12-24", "close": 11.9342388, "volume": 37521.0}, {"date": "1996-12-25", "close": 11.9342388, "volume": null}, {"date": "1996-12-26", "close": 11.9342388, "volume": null}, {"date": "1996-12-27", "close": 12.1150606, "volume": 62397.0}, {"date": "1996-12-30", "close": 12.4767042, "volume": 227821.0}, {"date": "1996-12-31", "close": 12.34108785, "volume": 151411.0}, {"date": "1997-01-01", "close": 12.34108785, "volume": null}, {"date": "1997-01-02", "close": 11.96136207, "volume": 109996.0}, {"date": "1997-01-03", "close": 11.68108828, "volume": 315227.0}, {"date": "1997-01-06", "close": 11.52738975, "volume": 435321.0}, {"date": "1997-01-07", "close": 11.4821843, "volume": 1452977.0}, {"date": "1997-01-08", "close": 11.68108828, "volume": 28587.0}, {"date": "1997-01-09", "close": 11.86191008, "volume": 852279.0}, {"date": "1997-01-10", "close": 11.97944425, "volume": 158092.0}, {"date": "1997-01-13", "close": 11.753417, "volume": 215769.0}, {"date": "1997-01-14", "close": 11.76245809, "volume": 73379.0}, {"date": "1997-01-15", "close": 11.9342388, "volume": 117063.0}, {"date": "1997-01-16", "close": 11.82574572, "volume": 141310.0}, {"date": "1997-01-17", "close": 11.61780065, "volume": 53035.0}, {"date": "1997-01-20", "close": 11.68108828, "volume": 74870.0}, {"date": "1997-01-21", "close": 11.6630061, "volume": 146629.0}, {"date": "1997-01-22", "close": 11.9342388, "volume": 328872.0}, {"date": "1997-01-23", "close": 11.6630061, "volume": 123905.0}, {"date": "1997-01-24", "close": 11.53643084, "volume": 207674.0}, {"date": "1997-01-27", "close": 11.53643084, "volume": null}, {"date": "1997-01-28", "close": 11.34656795, "volume": 312623.0}, {"date": "1997-01-29", "close": 11.2109516, "volume": 544503.0}, {"date": "1997-01-30", "close": 11.25615705, "volume": 237662.0}, {"date": "1997-01-31", "close": 11.25615705, "volume": 444519.0}, {"date": "1997-02-03", "close": 11.27423923, "volume": 303654.0}, {"date": "1997-02-04", "close": 11.20191051, "volume": 189642.0}, {"date": "1997-02-05", "close": 11.34656795, "volume": 285968.0}, {"date": "1997-02-06", "close": 11.36465013, "volume": 87370.0}, {"date": "1997-02-07", "close": 11.5725952, "volume": 46455.0}, {"date": "1997-02-10", "close": 11.58163629, "volume": 123984.0}, {"date": "1997-02-11", "close": 11.43697885, "volume": 80348.0}, {"date": "1997-02-12", "close": 11.46410212, "volume": 187272.0}, {"date": "1997-02-13", "close": 11.70821155, "volume": 216260.0}, {"date": "1997-02-14", "close": 11.46410212, "volume": 122353.0}, {"date": "1997-02-17", "close": 11.5725952, "volume": 155237.0}, {"date": "1997-02-18", "close": 11.5725952, "volume": 147818.0}, {"date": "1997-02-19", "close": 11.44601994, "volume": 63638.0}, {"date": "1997-02-20", "close": 11.4821843, "volume": 301508.0}, {"date": "1997-02-21", "close": 11.46410212, "volume": 90120.0}, {"date": "1997-02-24", "close": 11.46410212, "volume": 158613.0}, {"date": "1997-02-25", "close": 11.3917734, "volume": 86379.0}, {"date": "1997-02-26", "close": 11.25615705, "volume": 106544.0}, {"date": "1997-02-27", "close": 11.1205407, "volume": 49404.0}, {"date": "1997-02-28", "close": 11.0301298, "volume": 84593.0}, {"date": "1997-03-03", "close": 10.90355454, "volume": 260307.0}, {"date": "1997-03-04", "close": 10.90355454, "volume": 588579.0}, {"date": "1997-03-05", "close": 10.91259563, "volume": 197887.0}, {"date": "1997-03-06", "close": 11.0301298, "volume": 136145.0}, {"date": "1997-03-07", "close": 11.07533525, "volume": 33332.0}, {"date": "1997-03-10", "close": 11.16574615, "volume": 79833.0}, {"date": "1997-03-11", "close": 11.34656795, "volume": 262770.0}, {"date": "1997-03-12", "close": 11.3013625, "volume": 84743.0}, {"date": "1997-03-13", "close": 11.25615705, "volume": 80151.0}, {"date": "1997-03-14", "close": 10.98492435, "volume": 287819.0}, {"date": "1997-03-17", "close": 10.95780108, "volume": 149360.0}, {"date": "1997-03-18", "close": 10.98492435, "volume": 145640.0}, {"date": "1997-03-19", "close": 10.91259563, "volume": 294061.0}, {"date": "1997-03-20", "close": 10.6684862, "volume": 144039.0}, {"date": "1997-03-21", "close": 10.45150004, "volume": 395323.0}, {"date": "1997-03-24", "close": 10.45150004, "volume": 473097.0}, {"date": "1997-03-25", "close": 10.51478767, "volume": 71178.0}, {"date": "1997-03-26", "close": 10.3068426, "volume": 107605.0}, {"date": "1997-03-27", "close": 10.389116519, "volume": 161800.0}, {"date": "1997-03-28", "close": 10.389116519, "volume": null}, {"date": "1997-03-31", "close": 10.389116519, "volume": null}, {"date": "1997-04-01", "close": 10.1260208, "volume": 95626.0}, {"date": "1997-04-02", "close": 10.11697971, "volume": 104910.0}, {"date": "1997-04-03", "close": 9.99040445, "volume": 348000.0}, {"date": "1997-04-04", "close": 10.0356099, "volume": 167420.0}, {"date": "1997-04-07", "close": 10.0356099, "volume": 178707.0}, {"date": "1997-04-08", "close": 10.16218516, "volume": 72120.0}, {"date": "1997-04-09", "close": 10.4876644, "volume": 96497.0}, {"date": "1997-04-10", "close": 10.44245895, "volume": 750278.0}, {"date": "1997-04-11", "close": 10.17122625, "volume": 87398.0}, {"date": "1997-04-14", "close": 10.17122625, "volume": 122434.0}, {"date": "1997-04-15", "close": 10.29780151, "volume": 110786.0}, {"date": "1997-04-16", "close": 10.4876644, "volume": 2272678.0}, {"date": "1997-04-17", "close": 10.62328075, "volume": 591690.0}, {"date": "1997-04-18", "close": 10.74985601, "volume": 184825.0}, {"date": "1997-04-21", "close": 10.62328075, "volume": 194134.0}, {"date": "1997-04-22", "close": 10.849308, "volume": 183880.0}, {"date": "1997-04-23", "close": 10.9397189, "volume": 625562.0}, {"date": "1997-04-24", "close": 11.0301298, "volume": 387647.0}, {"date": "1997-04-25", "close": 11.0301298, "volume": null}, {"date": "1997-04-28", "close": 10.89451345, "volume": 418966.0}, {"date": "1997-04-29", "close": 10.93067781, "volume": 194172.0}, {"date": "1997-04-30", "close": 10.88547236, "volume": 469510.0}, {"date": "1997-05-01", "close": 11.21999269, "volume": 1327822.0}, {"date": "1997-05-02", "close": 11.34656795, "volume": 385309.0}, {"date": "1997-05-05", "close": 11.27423923, "volume": 590809.0}, {"date": "1997-05-06", "close": 11.38273231, "volume": 309723.0}, {"date": "1997-05-07", "close": 11.250732396, "volume": 242328.0}, {"date": "1997-05-08", "close": 10.26163715, "volume": 537535.0}, {"date": "1997-05-09", "close": 10.44245895, "volume": 207488.0}, {"date": "1997-05-12", "close": 10.5780753, "volume": 3326434.0}, {"date": "1997-05-13", "close": 10.71369165, "volume": 206618.0}, {"date": "1997-05-14", "close": 10.808623095, "volume": 274845.0}, {"date": "1997-05-15", "close": 10.7588971, "volume": 270720.0}, {"date": "1997-05-16", "close": 10.7588971, "volume": 224466.0}, {"date": "1997-05-19", "close": 10.6684862, "volume": 859710.0}, {"date": "1997-05-20", "close": 10.7588971, "volume": 681031.0}, {"date": "1997-05-21", "close": 10.9397189, "volume": 35040.0}, {"date": "1997-05-22", "close": 10.842075128, "volume": 522243.0}, {"date": "1997-05-23", "close": 10.7588971, "volume": 685104.0}, {"date": "1997-05-26", "close": 10.849308, "volume": 318872.0}, {"date": "1997-05-27", "close": 10.77697928, "volume": 604979.0}, {"date": "1997-05-28", "close": 10.81314364, "volume": 724511.0}, {"date": "1997-05-29", "close": 10.94875999, "volume": 817292.0}, {"date": "1997-05-30", "close": 10.98492435, "volume": 252224.0}, {"date": "1997-06-02", "close": 10.98492435, "volume": 516989.0}, {"date": "1997-06-03", "close": 10.97588326, "volume": 626990.0}, {"date": "1997-06-04", "close": 10.98492435, "volume": 329571.0}, {"date": "1997-06-05", "close": 10.9397189, "volume": 163322.0}, {"date": "1997-06-06", "close": 10.89451345, "volume": 99286.0}, {"date": "1997-06-09", "close": 10.89451345, "volume": null}, {"date": "1997-06-10", "close": 10.849308, "volume": 468273.0}, {"date": "1997-06-11", "close": 10.849308, "volume": 998059.0}, {"date": "1997-06-12", "close": 10.855636763, "volume": 395554.0}, {"date": "1997-06-13", "close": 10.89451345, "volume": 347196.0}, {"date": "1997-06-16", "close": 11.01204762, "volume": 206153.0}, {"date": "1997-06-17", "close": 11.13862288, "volume": 724167.0}, {"date": "1997-06-18", "close": 11.375499438, "volume": 167092.0}, {"date": "1997-06-19", "close": 11.333910424, "volume": 240210.0}, {"date": "1997-06-20", "close": 11.2109516, "volume": 556348.0}, {"date": "1997-06-23", "close": 11.3917734, "volume": 332137.0}, {"date": "1997-06-24", "close": 11.753417, "volume": 117575.0}, {"date": "1997-06-25", "close": 11.73533482, "volume": 776570.0}, {"date": "1997-06-26", "close": 11.79862245, "volume": 789300.0}, {"date": "1997-06-27", "close": 11.65396501, "volume": 403038.0}, {"date": "1997-06-30", "close": 11.79862245, "volume": 2342859.0}, {"date": "1997-07-01", "close": 11.753417, "volume": 1071592.0}, {"date": "1997-07-02", "close": 11.8438279, "volume": 323113.0}, {"date": "1997-07-03", "close": 11.86191008, "volume": 454738.0}, {"date": "1997-07-04", "close": 11.6630061, "volume": 325602.0}, {"date": "1997-07-07", "close": 11.70821155, "volume": 161641.0}, {"date": "1997-07-08", "close": 11.5725952, "volume": 172277.0}, {"date": "1997-07-09", "close": 11.3917734, "volume": 251831.0}, {"date": "1997-07-10", "close": 11.50930757, "volume": 1313909.0}, {"date": "1997-07-11", "close": 11.4821843, "volume": 596382.0}, {"date": "1997-07-14", "close": 11.40081449, "volume": 324012.0}, {"date": "1997-07-15", "close": 11.307691263, "volume": 253407.0}, {"date": "1997-07-16", "close": 11.34656795, "volume": 366199.0}, {"date": "1997-07-17", "close": 11.46410212, "volume": 565206.0}, {"date": "1997-07-18", "close": 11.5725952, "volume": 415534.0}, {"date": "1997-07-21", "close": 11.4821843, "volume": 676235.0}, {"date": "1997-07-22", "close": 11.47314321, "volume": 319469.0}, {"date": "1997-07-23", "close": 11.59971847, "volume": 305781.0}, {"date": "1997-07-24", "close": 11.78054027, "volume": 935935.0}, {"date": "1997-07-25", "close": 11.97944425, "volume": 1564837.0}, {"date": "1997-07-28", "close": 11.9342388, "volume": 963590.0}, {"date": "1997-07-29", "close": 11.98848534, "volume": 1007066.0}, {"date": "1997-07-30", "close": 12.046348316, "volume": 1285929.0}, {"date": "1997-07-31", "close": 12.2054715, "volume": 1293415.0}, {"date": "1997-08-01", "close": 12.16930714, "volume": 1014062.0}, {"date": "1997-08-04", "close": 12.06985515, "volume": 854541.0}, {"date": "1997-08-05", "close": 11.94327989, "volume": 418163.0}, {"date": "1997-08-06", "close": 12.00656752, "volume": 1228520.0}, {"date": "1997-08-07", "close": 12.1150606, "volume": 1538226.0}, {"date": "1997-08-08", "close": 12.088841439, "volume": 484383.0}, {"date": "1997-08-11", "close": 11.8438279, "volume": 655026.0}, {"date": "1997-08-12", "close": 11.78054027, "volume": 565538.0}, {"date": "1997-08-13", "close": 11.60875956, "volume": 434281.0}, {"date": "1997-08-14", "close": 11.63588283, "volume": 324642.0}, {"date": "1997-08-15", "close": 11.6630061, "volume": 531319.0}, {"date": "1997-08-18", "close": 11.61780065, "volume": 904496.0}, {"date": "1997-08-19", "close": 11.5725952, "volume": 1192289.0}, {"date": "1997-08-20", "close": 11.5725952, "volume": 2012781.0}, {"date": "1997-08-21", "close": 11.62684174, "volume": 1388126.0}, {"date": "1997-08-22", "close": 11.753417, "volume": 1488504.0}, {"date": "1997-08-25", "close": 11.87999226, "volume": 532171.0}, {"date": "1997-08-26", "close": 11.790485469, "volume": 241878.0}, {"date": "1997-08-27", "close": 11.63588283, "volume": 291631.0}, {"date": "1997-08-28", "close": 11.6630061, "volume": 744470.0}, {"date": "1997-08-29", "close": 11.4821843, "volume": 1374822.0}, {"date": "1997-09-01", "close": 11.43697885, "volume": 651027.0}, {"date": "1997-09-02", "close": 11.306787154, "volume": 1138518.0}, {"date": "1997-09-03", "close": 11.40081449, "volume": 706441.0}, {"date": "1997-09-04", "close": 11.28328032, "volume": 365442.0}, {"date": "1997-09-05", "close": 11.2109516, "volume": 470188.0}, {"date": "1997-09-08", "close": 11.26519814, "volume": 462230.0}, {"date": "1997-09-09", "close": 11.24711596, "volume": 310009.0}, {"date": "1997-09-10", "close": 11.3013625, "volume": 1124637.0}, {"date": "1997-09-11", "close": 11.21999269, "volume": 602592.0}, {"date": "1997-09-12", "close": 11.01204762, "volume": 543766.0}, {"date": "1997-09-15", "close": 10.976787369, "volume": 639104.0}, {"date": "1997-09-16", "close": 10.82218473, "volume": 441252.0}, {"date": "1997-09-17", "close": 11.07533525, "volume": 1361559.0}, {"date": "1997-09-18", "close": 11.35560904, "volume": 635333.0}, {"date": "1997-09-19", "close": 11.6630061, "volume": 940898.0}, {"date": "1997-09-22", "close": 11.5725952, "volume": 561295.0}, {"date": "1997-09-23", "close": 11.71725264, "volume": 571355.0}, {"date": "1997-09-24", "close": 11.89807444, "volume": 842497.0}, {"date": "1997-09-25", "close": 11.79862245, "volume": 637793.0}, {"date": "1997-09-26", "close": 11.753417, "volume": 648526.0}, {"date": "1997-09-29", "close": 11.753417, "volume": 815931.0}, {"date": "1997-09-30", "close": 11.87999226, "volume": 1390215.0}, {"date": "1997-10-01", "close": 11.70821155, "volume": 726530.0}, {"date": "1997-10-02", "close": 11.6630061, "volume": 313775.0}, {"date": "1997-10-03", "close": 11.5725952, "volume": 1134166.0}, {"date": "1997-10-06", "close": 11.43697885, "volume": 65233.0}, {"date": "1997-10-07", "close": 11.49122539, "volume": 329798.0}, {"date": "1997-10-08", "close": 11.53643084, "volume": 320039.0}, {"date": "1997-10-09", "close": 11.64492392, "volume": 758355.0}, {"date": "1997-10-10", "close": 11.46410212, "volume": 513924.0}, {"date": "1997-10-13", "close": 11.36465013, "volume": 523114.0}, {"date": "1997-10-14", "close": 11.3917734, "volume": 886953.0}, {"date": "1997-10-15", "close": 11.3013625, "volume": 763673.0}, {"date": "1997-10-16", "close": 11.31944468, "volume": 666197.0}, {"date": "1997-10-17", "close": 11.31944468, "volume": 330935.0}, {"date": "1997-10-20", "close": 11.21999269, "volume": 840398.0}, {"date": "1997-10-21", "close": 11.3013625, "volume": 684891.0}, {"date": "1997-10-22", "close": 11.12958179, "volume": 543822.0}, {"date": "1997-10-23", "close": 10.80410255, "volume": 1980612.0}, {"date": "1997-10-24", "close": 10.6684862, "volume": 1790807.0}, {"date": "1997-10-27", "close": 10.190212539, "volume": 743633.0}, {"date": "1997-10-28", "close": 9.691144371, "volume": 1112949.0}, {"date": "1997-10-29", "close": 9.945199, "volume": 1589037.0}, {"date": "1997-10-30", "close": 9.945199, "volume": 741066.0}, {"date": "1997-10-31", "close": 9.6739663, "volume": 2481786.0}, {"date": "1997-11-03", "close": 9.74629502, "volume": 672038.0}, {"date": "1997-11-04", "close": 9.89999355, "volume": 528037.0}, {"date": "1997-11-05", "close": 9.945199, "volume": 871179.0}, {"date": "1997-11-06", "close": 10.295993292, "volume": 680162.0}, {"date": "1997-11-07", "close": 9.7643772, "volume": 1128977.0}, {"date": "1997-11-10", "close": 9.6739663, "volume": 3816809.0}, {"date": "1997-11-11", "close": 9.7643772, "volume": 237572.0}, {"date": "1997-11-12", "close": 9.8547881, "volume": 807153.0}, {"date": "1997-11-13", "close": 9.7643772, "volume": 304866.0}, {"date": "1997-11-14", "close": 9.7643772, "volume": 643560.0}, {"date": "1997-11-17", "close": 9.81862374, "volume": 449014.0}, {"date": "1997-11-18", "close": 9.7643772, "volume": 1140511.0}, {"date": "1997-11-19", "close": 9.62876085, "volume": 1064324.0}, {"date": "1997-11-20", "close": 9.641418376, "volume": 1438593.0}, {"date": "1997-11-21", "close": 9.69204848, "volume": 1113191.0}, {"date": "1997-11-24", "close": 9.80958265, "volume": 1199467.0}, {"date": "1997-11-25", "close": 9.8547881, "volume": 553787.0}, {"date": "1997-11-26", "close": 9.80958265, "volume": 3576469.0}, {"date": "1997-11-27", "close": 9.29424052, "volume": 3957110.0}, {"date": "1997-11-28", "close": 9.054651635, "volume": 3196080.0}, {"date": "1997-12-01", "close": 9.52930886, "volume": 1486323.0}, {"date": "1997-12-02", "close": 9.729116949, "volume": 671051.0}, {"date": "1997-12-03", "close": 10.11697971, "volume": 1388327.0}, {"date": "1997-12-04", "close": 10.01752772, "volume": 580607.0}, {"date": "1997-12-05", "close": 9.82766483, "volume": 283481.0}, {"date": "1997-12-08", "close": 9.945199, "volume": 551045.0}, {"date": "1997-12-09", "close": 10.0356099, "volume": 551343.0}, {"date": "1997-12-10", "close": 9.97232227, "volume": 751814.0}, {"date": "1997-12-11", "close": 9.53834995, "volume": 698812.0}, {"date": "1997-12-12", "close": 9.5835554, "volume": 410491.0}, {"date": "1997-12-15", "close": 9.6739663, "volume": 259345.0}, {"date": "1997-12-16", "close": 9.80958265, "volume": 177878.0}, {"date": "1997-12-17", "close": 9.8547881, "volume": 737950.0}, {"date": "1997-12-18", "close": 9.6739663, "volume": 369994.0}, {"date": "1997-12-19", "close": 9.5835554, "volume": 374894.0}, {"date": "1997-12-22", "close": 9.4027336, "volume": 514846.0}, {"date": "1997-12-23", "close": 9.4931445, "volume": 525242.0}, {"date": "1997-12-24", "close": 9.4027336, "volume": 257377.0}, {"date": "1997-12-25", "close": 9.4027336, "volume": null}, {"date": "1997-12-26", "close": 9.4027336, "volume": null}, {"date": "1997-12-29", "close": 9.4931445, "volume": 569697.0}, {"date": "1997-12-30", "close": 9.63780194, "volume": 808338.0}, {"date": "1997-12-31", "close": 9.71917175, "volume": 112298.0}, {"date": "1998-01-01", "close": 9.71917175, "volume": null}, {"date": "1998-01-02", "close": 9.6739663, "volume": 78316.0}, {"date": "1998-01-05", "close": 9.7643772, "volume": 1101957.0}, {"date": "1998-01-06", "close": 9.8547881, "volume": 925448.0}, {"date": "1998-01-07", "close": 9.7643772, "volume": 683526.0}, {"date": "1998-01-08", "close": 9.73725393, "volume": 1330241.0}, {"date": "1998-01-09", "close": 9.75533611, "volume": 506627.0}, {"date": "1998-01-12", "close": 9.53834995, "volume": 2118361.0}, {"date": "1998-01-13", "close": 9.5835554, "volume": 1834203.0}, {"date": "1998-01-14", "close": 9.5835554, "volume": 1671712.0}, {"date": "1998-01-15", "close": 9.47506232, "volume": 989821.0}, {"date": "1998-01-16", "close": 9.44793905, "volume": 1018020.0}, {"date": "1998-01-19", "close": 9.59259649, "volume": 1629940.0}, {"date": "1998-01-20", "close": 9.72821284, "volume": 1181728.0}, {"date": "1998-01-21", "close": 9.5835554, "volume": 1702182.0}, {"date": "1998-01-22", "close": 9.485007519, "volume": 1773466.0}, {"date": "1998-01-23", "close": 9.33944597, "volume": 1666171.0}, {"date": "1998-01-26", "close": 9.33944597, "volume": null}, {"date": "1998-01-27", "close": 9.42081578, "volume": 362650.0}, {"date": "1998-01-28", "close": 9.607062234, "volume": 529734.0}, {"date": "1998-01-29", "close": 9.593500599, "volume": 758733.0}, {"date": "1998-01-30", "close": 9.534733514, "volume": 549659.0}, {"date": "1998-02-02", "close": 9.4931445, "volume": 588450.0}, {"date": "1998-02-03", "close": 9.51122668, "volume": 436363.0}, {"date": "1998-02-04", "close": 9.42985687, "volume": 583531.0}, {"date": "1998-02-05", "close": 9.35752815, "volume": 456001.0}, {"date": "1998-02-06", "close": 9.47506232, "volume": 452007.0}, {"date": "1998-02-09", "close": 9.4931445, "volume": 365532.0}, {"date": "1998-02-10", "close": 9.44793905, "volume": 317473.0}, {"date": "1998-02-11", "close": 9.47506232, "volume": 519758.0}, {"date": "1998-02-12", "close": 9.4931445, "volume": 314493.0}, {"date": "1998-02-13", "close": 9.29424052, "volume": 326569.0}, {"date": "1998-02-16", "close": 9.25807616, "volume": 421483.0}, {"date": "1998-02-17", "close": 9.33040488, "volume": 309730.0}, {"date": "1998-02-18", "close": 9.27615834, "volume": 354540.0}, {"date": "1998-02-19", "close": 9.1315009, "volume": 503273.0}, {"date": "1998-02-20", "close": 9.16766526, "volume": 1559414.0}, {"date": "1998-02-23", "close": 9.09533654, "volume": 1494741.0}, {"date": "1998-02-24", "close": 9.03204891, "volume": 1115896.0}, {"date": "1998-02-25", "close": 9.04109, "volume": 820978.0}, {"date": "1998-02-26", "close": 9.03204891, "volume": 1324500.0}, {"date": "1998-02-27", "close": 9.04109, "volume": 2681166.0}, {"date": "1998-03-02", "close": 9.29424052, "volume": 1591189.0}, {"date": "1998-03-03", "close": 9.5835554, "volume": 608319.0}, {"date": "1998-03-04", "close": 9.60163758, "volume": 159456.0}, {"date": "1998-03-05", "close": 9.35752815, "volume": 835365.0}, {"date": "1998-03-06", "close": 9.23999398, "volume": 487064.0}, {"date": "1998-03-09", "close": 9.08629545, "volume": 300376.0}, {"date": "1998-03-10", "close": 9.221007691, "volume": 379358.0}, {"date": "1998-03-11", "close": 9.29424052, "volume": 255511.0}, {"date": "1998-03-12", "close": 9.4027336, "volume": 527582.0}, {"date": "1998-03-13", "close": 9.4027336, "volume": 362770.0}, {"date": "1998-03-16", "close": 9.4027336, "volume": 156398.0}, {"date": "1998-03-17", "close": 9.45698014, "volume": 681336.0}, {"date": "1998-03-18", "close": 9.513034898, "volume": 1462517.0}, {"date": "1998-03-19", "close": 9.4931445, "volume": 447820.0}, {"date": "1998-03-20", "close": 9.4931445, "volume": 624240.0}, {"date": "1998-03-23", "close": 9.546486931, "volume": 579973.0}, {"date": "1998-03-24", "close": 9.55643213, "volume": 736295.0}, {"date": "1998-03-25", "close": 9.516651334, "volume": 555515.0}, {"date": "1998-03-26", "close": 9.61067867, "volume": 370792.0}, {"date": "1998-03-27", "close": 9.602541689, "volume": 351048.0}, {"date": "1998-03-30", "close": 9.45698014, "volume": 293085.0}, {"date": "1998-03-31", "close": 9.50218559, "volume": 461126.0}, {"date": "1998-04-01", "close": 9.5835554, "volume": 1985942.0}, {"date": "1998-04-02", "close": 9.61971976, "volume": 903096.0}, {"date": "1998-04-03", "close": 9.59259649, "volume": 276889.0}, {"date": "1998-04-06", "close": 9.61971976, "volume": 782348.0}, {"date": "1998-04-07", "close": 9.4931445, "volume": 1664365.0}, {"date": "1998-04-08", "close": 9.52930886, "volume": 794452.0}, {"date": "1998-04-09", "close": 9.4931445, "volume": 459684.0}, {"date": "1998-04-10", "close": 9.4931445, "volume": null}, {"date": "1998-04-13", "close": 9.4931445, "volume": null}, {"date": "1998-04-14", "close": 9.608870452, "volume": 328331.0}, {"date": "1998-04-15", "close": 9.8547881, "volume": 579948.0}, {"date": "1998-04-16", "close": 9.8547881, "volume": 415077.0}, {"date": "1998-04-17", "close": 9.82766483, "volume": 453582.0}, {"date": "1998-04-20", "close": 10.17122625, "volume": 467539.0}, {"date": "1998-04-21", "close": 10.2164317, "volume": 227490.0}, {"date": "1998-04-22", "close": 10.28876042, "volume": 335301.0}, {"date": "1998-04-23", "close": 10.51478767, "volume": 1201423.0}, {"date": "1998-04-24", "close": 10.49670549, "volume": 850785.0}, {"date": "1998-04-27", "close": 10.32492478, "volume": 738076.0}, {"date": "1998-04-28", "close": 10.19834952, "volume": 534398.0}, {"date": "1998-04-29", "close": 10.14410298, "volume": 407746.0}, {"date": "1998-04-30", "close": 10.20739061, "volume": 2559577.0}, {"date": "1998-05-01", "close": 10.1260208, "volume": 2883788.0}, {"date": "1998-05-04", "close": 10.09889753, "volume": 2104083.0}, {"date": "1998-05-05", "close": 10.06273317, "volume": 1377261.0}, {"date": "1998-05-06", "close": 9.886431915, "volume": 701873.0}, {"date": "1998-05-07", "close": 9.91807573, "volume": 961732.0}, {"date": "1998-05-08", "close": 9.99944554, "volume": 1005279.0}, {"date": "1998-05-11", "close": 10.17122625, "volume": 582399.0}, {"date": "1998-05-12", "close": 10.36108914, "volume": 788489.0}, {"date": "1998-05-13", "close": 10.2164317, "volume": 542891.0}, {"date": "1998-05-14", "close": 10.0356099, "volume": 536763.0}, {"date": "1998-05-15", "close": 9.6739663, "volume": 910158.0}, {"date": "1998-05-18", "close": 9.64684303, "volume": 2408287.0}, {"date": "1998-05-19", "close": 9.62876085, "volume": 847011.0}, {"date": "1998-05-20", "close": 9.635993722, "volume": 2437805.0}, {"date": "1998-05-21", "close": 9.7643772, "volume": 3817604.0}, {"date": "1998-05-22", "close": 9.70108957, "volume": 215138.0}, {"date": "1998-05-25", "close": 9.70108957, "volume": 93550.0}, {"date": "1998-05-26", "close": 9.74629502, "volume": 188235.0}, {"date": "1998-05-27", "close": 9.6739663, "volume": 1048203.0}, {"date": "1998-05-28", "close": 9.69204848, "volume": 795087.0}, {"date": "1998-05-29", "close": 9.71917175, "volume": 1140202.0}, {"date": "1998-06-01", "close": 9.74629502, "volume": 1079492.0}, {"date": "1998-06-02", "close": 9.62876085, "volume": 647111.0}, {"date": "1998-06-03", "close": 9.53834995, "volume": 755013.0}, {"date": "1998-06-04", "close": 9.5835554, "volume": 761605.0}, {"date": "1998-06-05", "close": 9.71917175, "volume": 427492.0}, {"date": "1998-06-08", "close": 9.71917175, "volume": null}, {"date": "1998-06-09", "close": 9.60163758, "volume": 361817.0}, {"date": "1998-06-10", "close": 9.38465142, "volume": 599856.0}, {"date": "1998-06-11", "close": 9.47506232, "volume": 1348886.0}, {"date": "1998-06-12", "close": 9.38465142, "volume": 871229.0}, {"date": "1998-06-15", "close": 9.33040488, "volume": 623397.0}, {"date": "1998-06-16", "close": 9.2219118, "volume": 1113570.0}, {"date": "1998-06-17", "close": 9.204733729, "volume": 1024913.0}, {"date": "1998-06-18", "close": 9.17670635, "volume": 1585554.0}, {"date": "1998-06-19", "close": 8.82410384, "volume": 2421769.0}, {"date": "1998-06-22", "close": 8.93259692, "volume": 938914.0}, {"date": "1998-06-23", "close": 8.63424095, "volume": 1422371.0}, {"date": "1998-06-24", "close": 8.4082137, "volume": 1093070.0}, {"date": "1998-06-25", "close": 8.5890355, "volume": 634043.0}, {"date": "1998-06-26", "close": 8.42629588, "volume": 823667.0}, {"date": "1998-06-29", "close": 8.33588498, "volume": 888632.0}, {"date": "1998-06-30", "close": 8.63424095, "volume": 2888768.0}, {"date": "1998-07-01", "close": 8.45341915, "volume": 2261720.0}, {"date": "1998-07-02", "close": 8.757199774, "volume": 1151216.0}, {"date": "1998-07-03", "close": 8.92355583, "volume": 1194741.0}, {"date": "1998-07-06", "close": 8.78793948, "volume": 647669.0}, {"date": "1998-07-07", "close": 8.76081621, "volume": 808573.0}, {"date": "1998-07-08", "close": 8.7698573, "volume": 2854398.0}, {"date": "1998-07-09", "close": 8.72465185, "volume": 546684.0}, {"date": "1998-07-10", "close": 8.458843804, "volume": 1894032.0}, {"date": "1998-07-13", "close": 8.39013152, "volume": 623461.0}, {"date": "1998-07-14", "close": 8.45341915, "volume": 605434.0}, {"date": "1998-07-15", "close": 8.44437806, "volume": 874466.0}, {"date": "1998-07-16", "close": 8.74273403, "volume": 842049.0}, {"date": "1998-07-17", "close": 8.46246024, "volume": 563189.0}, {"date": "1998-07-20", "close": 8.39917261, "volume": 676437.0}, {"date": "1998-07-21", "close": 8.4082137, "volume": 560229.0}, {"date": "1998-07-22", "close": 8.485967074, "volume": 1877584.0}, {"date": "1998-07-23", "close": 8.38109043, "volume": 502337.0}, {"date": "1998-07-24", "close": 8.18218645, "volume": 1636824.0}, {"date": "1998-07-27", "close": 8.0465701, "volume": 2539569.0}, {"date": "1998-07-28", "close": 8.36300825, "volume": 470837.0}, {"date": "1998-07-29", "close": 8.136981, "volume": 716574.0}, {"date": "1998-07-30", "close": 8.27259735, "volume": 414991.0}, {"date": "1998-07-31", "close": 8.277117895, "volume": 430252.0}, {"date": "1998-08-03", "close": 8.332268544, "volume": 161990.0}, {"date": "1998-08-04", "close": 8.24547408, "volume": 396092.0}, {"date": "1998-08-05", "close": 8.086350896, "volume": 622814.0}, {"date": "1998-08-06", "close": 8.0465701, "volume": 417483.0}, {"date": "1998-08-07", "close": 8.02848792, "volume": 490339.0}, {"date": "1998-08-10", "close": 7.88383048, "volume": 263326.0}, {"date": "1998-08-11", "close": 7.81150176, "volume": 1138845.0}, {"date": "1998-08-12", "close": 7.63972105, "volume": 637432.0}, {"date": "1998-08-13", "close": 7.43177598, "volume": 1004325.0}, {"date": "1998-08-14", "close": 7.3232829, "volume": 1389263.0}, {"date": "1998-08-17", "close": 7.62163887, "volume": 188983.0}, {"date": "1998-08-18", "close": 7.89287157, "volume": 553417.0}, {"date": "1998-08-19", "close": 7.78437849, "volume": 605237.0}, {"date": "1998-08-20", "close": 7.60355669, "volume": 557186.0}, {"date": "1998-08-21", "close": 7.39561162, "volume": 292738.0}, {"date": "1998-08-24", "close": 7.39561162, "volume": 394988.0}, {"date": "1998-08-25", "close": 7.39561162, "volume": 142745.0}, {"date": "1998-08-26", "close": 7.43177598, "volume": 496930.0}, {"date": "1998-08-27", "close": 7.38657053, "volume": 937332.0}, {"date": "1998-08-28", "close": 7.27807745, "volume": 1896078.0}, {"date": "1998-08-31", "close": 7.232872, "volume": 737931.0}, {"date": "1998-09-01", "close": 7.4136938, "volume": 323740.0}, {"date": "1998-09-02", "close": 7.66684432, "volume": 517764.0}, {"date": "1998-09-03", "close": 7.53122797, "volume": 984715.0}, {"date": "1998-09-04", "close": 7.36848835, "volume": 452818.0}, {"date": "1998-09-07", "close": 7.63972105, "volume": 452660.0}, {"date": "1998-09-08", "close": 7.48602252, "volume": 342355.0}, {"date": "1998-09-09", "close": 7.403748601, "volume": 747795.0}, {"date": "1998-09-10", "close": 7.467036231, "volume": 452599.0}, {"date": "1998-09-11", "close": 7.27807745, "volume": 800592.0}, {"date": "1998-09-14", "close": 7.54931015, "volume": 184230.0}, {"date": "1998-09-15", "close": 7.63972105, "volume": 495831.0}, {"date": "1998-09-16", "close": 7.574625202, "volume": 260577.0}, {"date": "1998-09-17", "close": 7.45889925, "volume": 288170.0}, {"date": "1998-09-18", "close": 7.54931015, "volume": 127724.0}, {"date": "1998-09-21", "close": 7.45889925, "volume": 320657.0}, {"date": "1998-09-22", "close": 7.44985816, "volume": 285677.0}, {"date": "1998-09-23", "close": 7.44081707, "volume": 223651.0}, {"date": "1998-09-24", "close": 7.4136938, "volume": 520713.0}, {"date": "1998-09-25", "close": 7.31424181, "volume": 899625.0}, {"date": "1998-09-28", "close": 7.44081707, "volume": 979835.0}, {"date": "1998-09-29", "close": 7.5041047, "volume": 688498.0}, {"date": "1998-09-30", "close": 7.4136938, "volume": 900962.0}, {"date": "1998-10-01", "close": 7.35944726, "volume": 324994.0}, {"date": "1998-10-02", "close": 7.48602252, "volume": 397713.0}, {"date": "1998-10-05", "close": 7.45889925, "volume": 95271.0}, {"date": "1998-10-06", "close": 7.5041047, "volume": 202325.0}, {"date": "1998-10-07", "close": 7.56739233, "volume": 797761.0}, {"date": "1998-10-08", "close": 7.52218688, "volume": 885725.0}, {"date": "1998-10-09", "close": 7.45889925, "volume": 212803.0}, {"date": "1998-10-12", "close": 7.45889925, "volume": 166885.0}, {"date": "1998-10-13", "close": 7.4136938, "volume": 330585.0}, {"date": "1998-10-14", "close": 7.29615963, "volume": 773794.0}, {"date": "1998-10-15", "close": 7.36848835, "volume": 452405.0}, {"date": "1998-10-16", "close": 7.52218688, "volume": 633082.0}, {"date": "1998-10-19", "close": 7.54931015, "volume": 376627.0}, {"date": "1998-10-20", "close": 7.53122797, "volume": 664690.0}, {"date": "1998-10-21", "close": 7.63972105, "volume": 855959.0}, {"date": "1998-10-22", "close": 8.0465701, "volume": 1567730.0}, {"date": "1998-10-23", "close": 7.79341958, "volume": 832820.0}, {"date": "1998-10-26", "close": 7.81150176, "volume": 386330.0}, {"date": "1998-10-27", "close": 7.6849265, "volume": 382491.0}, {"date": "1998-10-28", "close": 7.93807702, "volume": 594934.0}, {"date": "1998-10-29", "close": 8.099912531, "volume": 788915.0}, {"date": "1998-10-30", "close": 7.976049598, "volume": 564392.0}, {"date": "1998-11-02", "close": 8.14602209, "volume": 444308.0}, {"date": "1998-11-03", "close": 7.960679745, "volume": 272360.0}, {"date": "1998-11-04", "close": 7.79341958, "volume": 325587.0}, {"date": "1998-11-05", "close": 7.80246067, "volume": 526372.0}, {"date": "1998-11-06", "close": 7.75725522, "volume": 612940.0}, {"date": "1998-11-09", "close": 7.69396759, "volume": 3594568.0}, {"date": "1998-11-10", "close": 7.75725522, "volume": 289474.0}, {"date": "1998-11-11", "close": 7.8657483, "volume": 1373693.0}, {"date": "1998-11-12", "close": 7.73013195, "volume": 789231.0}, {"date": "1998-11-13", "close": 7.73013195, "volume": 438073.0}, {"date": "1998-11-16", "close": 7.89287157, "volume": 1184237.0}, {"date": "1998-11-17", "close": 7.96520029, "volume": 436075.0}, {"date": "1998-11-18", "close": 8.18218645, "volume": 614643.0}, {"date": "1998-11-19", "close": 8.136981, "volume": 433206.0}, {"date": "1998-11-20", "close": 8.136981, "volume": 177739.0}, {"date": "1998-11-23", "close": 8.20930972, "volume": 361351.0}, {"date": "1998-11-24", "close": 8.136981, "volume": 649579.0}, {"date": "1998-11-25", "close": 7.87478939, "volume": 466507.0}, {"date": "1998-11-26", "close": 8.00136465, "volume": 579395.0}, {"date": "1998-11-27", "close": 8.051994754, "volume": 1255886.0}, {"date": "1998-11-30", "close": 7.9561592, "volume": 403518.0}, {"date": "1998-12-01", "close": 7.91095375, "volume": 318820.0}, {"date": "1998-12-02", "close": 8.08273446, "volume": 364598.0}, {"date": "1998-12-03", "close": 8.0465701, "volume": 886676.0}, {"date": "1998-12-04", "close": 8.01040574, "volume": 1111906.0}, {"date": "1998-12-07", "close": 8.058323517, "volume": 304680.0}, {"date": "1998-12-08", "close": 8.01040574, "volume": 424271.0}, {"date": "1998-12-09", "close": 7.84766612, "volume": 608041.0}, {"date": "1998-12-10", "close": 7.80246067, "volume": 1248398.0}, {"date": "1998-12-11", "close": 7.81150176, "volume": 674773.0}, {"date": "1998-12-14", "close": 7.71204977, "volume": 1126362.0}, {"date": "1998-12-15", "close": 7.650570358, "volume": 327833.0}, {"date": "1998-12-16", "close": 7.60355669, "volume": 655348.0}, {"date": "1998-12-17", "close": 7.5945156, "volume": 411862.0}, {"date": "1998-12-18", "close": 7.5945156, "volume": 1138463.0}, {"date": "1998-12-21", "close": 7.45889925, "volume": 722821.0}, {"date": "1998-12-22", "close": 7.55835124, "volume": 464214.0}, {"date": "1998-12-23", "close": 7.4136938, "volume": 2194991.0}, {"date": "1998-12-24", "close": 7.40465271, "volume": 625230.0}, {"date": "1998-12-25", "close": 7.40465271, "volume": null}, {"date": "1998-12-28", "close": 7.40465271, "volume": null}, {"date": "1998-12-29", "close": 7.490543065, "volume": 458770.0}, {"date": "1998-12-30", "close": 7.611693671, "volume": 355728.0}, {"date": "1998-12-31", "close": 7.67588541, "volume": 231500.0}, {"date": "1999-01-01", "close": 7.67588541, "volume": null}, {"date": "1999-01-04", "close": 7.63972105, "volume": 476761.0}, {"date": "1999-01-05", "close": 7.66684432, "volume": 971322.0}, {"date": "1999-01-06", "close": 7.665940211, "volume": 662437.0}, {"date": "1999-01-07", "close": 7.75725522, "volume": 851963.0}, {"date": "1999-01-08", "close": 7.63972105, "volume": 683915.0}, {"date": "1999-01-11", "close": 7.58547451, "volume": 511089.0}, {"date": "1999-01-12", "close": 7.63972105, "volume": 517537.0}, {"date": "1999-01-13", "close": 7.7753374, "volume": 548784.0}, {"date": "1999-01-14", "close": 7.6849265, "volume": 800960.0}, {"date": "1999-01-15", "close": 7.58547451, "volume": 238114.0}, {"date": "1999-01-18", "close": 7.56739233, "volume": 146570.0}, {"date": "1999-01-19", "close": 7.53122797, "volume": 752819.0}, {"date": "1999-01-20", "close": 7.550214259, "volume": 588890.0}, {"date": "1999-01-21", "close": 7.42273489, "volume": 841194.0}, {"date": "1999-01-22", "close": 7.44081707, "volume": 436286.0}, {"date": "1999-01-25", "close": 7.4136938, "volume": 395325.0}, {"date": "1999-01-26", "close": 7.4136938, "volume": null}, {"date": "1999-01-27", "close": 7.40465271, "volume": 516148.0}, {"date": "1999-01-28", "close": 7.43177598, "volume": 605989.0}, {"date": "1999-01-29", "close": 7.35040617, "volume": 548860.0}, {"date": "1999-02-01", "close": 7.36848835, "volume": 430743.0}, {"date": "1999-02-02", "close": 7.27807745, "volume": 484537.0}, {"date": "1999-02-03", "close": 7.370296568, "volume": 432845.0}, {"date": "1999-02-04", "close": 7.502296482, "volume": 472305.0}, {"date": "1999-02-05", "close": 7.33232399, "volume": 628384.0}, {"date": "1999-02-08", "close": 7.49506361, "volume": 823606.0}, {"date": "1999-02-09", "close": 7.634296396, "volume": 1027383.0}, {"date": "1999-02-10", "close": 7.399228056, "volume": 1137732.0}, {"date": "1999-02-11", "close": 7.64876214, "volume": 1575845.0}, {"date": "1999-02-12", "close": 8.00136465, "volume": 1734946.0}, {"date": "1999-02-15", "close": 7.879309935, "volume": 997746.0}, {"date": "1999-02-16", "close": 7.971529053, "volume": 301622.0}, {"date": "1999-02-17", "close": 8.03752901, "volume": 2604551.0}, {"date": "1999-02-18", "close": 8.0465701, "volume": 690446.0}, {"date": "1999-02-19", "close": 8.175857687, "volume": 2088716.0}, {"date": "1999-02-22", "close": 8.124323474, "volume": 450829.0}, {"date": "1999-02-23", "close": 7.97424138, "volume": 642489.0}, {"date": "1999-02-24", "close": 7.7753374, "volume": 583636.0}, {"date": "1999-02-25", "close": 7.7753374, "volume": 713488.0}, {"date": "1999-02-26", "close": 7.82054285, "volume": 1556629.0}, {"date": "1999-03-01", "close": 7.99232356, "volume": 245089.0}, {"date": "1999-03-02", "close": 7.80246067, "volume": 338333.0}, {"date": "1999-03-03", "close": 7.9561592, "volume": 1673826.0}, {"date": "1999-03-04", "close": 7.8657483, "volume": 697673.0}, {"date": "1999-03-05", "close": 7.79341958, "volume": 393101.0}, {"date": "1999-03-08", "close": 7.82054285, "volume": 407087.0}, {"date": "1999-03-09", "close": 7.82054285, "volume": 683786.0}, {"date": "1999-03-10", "close": 7.8657483, "volume": 283303.0}, {"date": "1999-03-11", "close": 7.81150176, "volume": 2131473.0}, {"date": "1999-03-12", "close": 7.79341958, "volume": 664634.0}, {"date": "1999-03-15", "close": 7.91095375, "volume": 729659.0}, {"date": "1999-03-16", "close": 8.00136465, "volume": 2132755.0}, {"date": "1999-03-17", "close": 7.90191266, "volume": 474870.0}, {"date": "1999-03-18", "close": 7.91095375, "volume": 500747.0}, {"date": "1999-03-19", "close": 7.84766612, "volume": 525805.0}, {"date": "1999-03-22", "close": 7.853090774, "volume": 230263.0}, {"date": "1999-03-23", "close": 7.82054285, "volume": 256864.0}, {"date": "1999-03-24", "close": 7.735556604, "volume": 841146.0}, {"date": "1999-03-25", "close": 7.5945156, "volume": 953354.0}, {"date": "1999-03-26", "close": 7.716570315, "volume": 951199.0}, {"date": "1999-03-29", "close": 7.624351197, "volume": 511010.0}, {"date": "1999-03-30", "close": 7.607173126, "volume": 844107.0}, {"date": "1999-03-31", "close": 7.5041047, "volume": 521621.0}, {"date": "1999-04-01", "close": 7.54026906, "volume": 176881.0}, {"date": "1999-04-02", "close": 7.54026906, "volume": null}, {"date": "1999-04-05", "close": 7.54026906, "volume": null}, {"date": "1999-04-06", "close": 7.63972105, "volume": 206942.0}, {"date": "1999-04-07", "close": 7.69396759, "volume": 781645.0}, {"date": "1999-04-08", "close": 7.55835124, "volume": 176180.0}, {"date": "1999-04-09", "close": 7.536652624, "volume": 208990.0}, {"date": "1999-04-12", "close": 7.43177598, "volume": 227095.0}, {"date": "1999-04-13", "close": 7.57643342, "volume": 434437.0}, {"date": "1999-04-14", "close": 7.47698143, "volume": 847878.0}, {"date": "1999-04-15", "close": 7.499584155, "volume": 1900962.0}, {"date": "1999-04-16", "close": 7.945309892, "volume": 1287671.0}, {"date": "1999-04-19", "close": 8.136981, "volume": 1979581.0}, {"date": "1999-04-20", "close": 7.9561592, "volume": 1060373.0}, {"date": "1999-04-21", "close": 7.8657483, "volume": 670169.0}, {"date": "1999-04-22", "close": 7.93807702, "volume": 874966.0}, {"date": "1999-04-23", "close": 7.87478939, "volume": 526821.0}, {"date": "1999-04-26", "close": 7.91999484, "volume": 53419.0}, {"date": "1999-04-27", "close": 7.896488006, "volume": 331904.0}, {"date": "1999-04-28", "close": 7.92903593, "volume": 512783.0}, {"date": "1999-04-29", "close": 8.03752901, "volume": 1998911.0}, {"date": "1999-04-30", "close": 7.952542764, "volume": 772882.0}, {"date": "1999-05-03", "close": 7.78437849, "volume": 587587.0}, {"date": "1999-05-04", "close": 7.9561592, "volume": 1242507.0}, {"date": "1999-05-05", "close": 8.0465701, "volume": 2892151.0}, {"date": "1999-05-06", "close": 8.4082137, "volume": 2107019.0}, {"date": "1999-05-07", "close": 8.64328204, "volume": 4611670.0}, {"date": "1999-05-10", "close": 8.54383005, "volume": 403131.0}, {"date": "1999-05-11", "close": 8.27259735, "volume": 712601.0}, {"date": "1999-05-12", "close": 8.505857472, "volume": 2135475.0}, {"date": "1999-05-13", "close": 8.36300825, "volume": 688705.0}, {"date": "1999-05-14", "close": 8.368432904, "volume": 533950.0}, {"date": "1999-05-17", "close": 8.36300825, "volume": 713551.0}, {"date": "1999-05-18", "close": 8.29972062, "volume": 484230.0}, {"date": "1999-05-19", "close": 8.3178028, "volume": 574378.0}, {"date": "1999-05-20", "close": 8.33588498, "volume": 345326.0}, {"date": "1999-05-21", "close": 8.36300825, "volume": 540941.0}, {"date": "1999-05-24", "close": 8.136981, "volume": 484909.0}, {"date": "1999-05-25", "close": 8.14602209, "volume": 899951.0}, {"date": "1999-05-26", "close": 8.136981, "volume": 480455.0}, {"date": "1999-05-27", "close": 7.96520029, "volume": 520891.0}, {"date": "1999-05-28", "close": 7.65780323, "volume": 1038296.0}, {"date": "1999-05-31", "close": 7.75725522, "volume": 816719.0}, {"date": "1999-06-01", "close": 7.74821413, "volume": 533630.0}, {"date": "1999-06-02", "close": 7.729227841, "volume": 648871.0}, {"date": "1999-06-03", "close": 7.91095375, "volume": 847524.0}, {"date": "1999-06-04", "close": 7.906433205, "volume": 296198.0}, {"date": "1999-06-07", "close": 7.84766612, "volume": 164355.0}, {"date": "1999-06-08", "close": 7.792515471, "volume": 801188.0}, {"date": "1999-06-09", "close": 7.808789433, "volume": 328374.0}, {"date": "1999-06-10", "close": 7.7753374, "volume": 243289.0}, {"date": "1999-06-11", "close": 7.83862503, "volume": 762905.0}, {"date": "1999-06-14", "close": 7.83862503, "volume": null}, {"date": "1999-06-15", "close": 8.01040574, "volume": 757580.0}, {"date": "1999-06-16", "close": 7.8657483, "volume": 474743.0}, {"date": "1999-06-17", "close": 7.960679745, "volume": 571249.0}, {"date": "1999-06-18", "close": 7.89287157, "volume": 1202550.0}, {"date": "1999-06-21", "close": 7.699392244, "volume": 580812.0}, {"date": "1999-06-22", "close": 7.6849265, "volume": 628456.0}, {"date": "1999-06-23", "close": 7.5945156, "volume": 616227.0}, {"date": "1999-06-24", "close": 7.5041047, "volume": 2360697.0}, {"date": "1999-06-25", "close": 7.54931015, "volume": 1070639.0}, {"date": "1999-06-28", "close": 7.44985816, "volume": 653239.0}, {"date": "1999-06-29", "close": 7.54931015, "volume": 818300.0}, {"date": "1999-06-30", "close": 7.459803359, "volume": 1058597.0}, {"date": "1999-07-01", "close": 7.54026906, "volume": 720820.0}, {"date": "1999-07-02", "close": 7.46794034, "volume": 831371.0}, {"date": "1999-07-05", "close": 7.7753374, "volume": 804253.0}, {"date": "1999-07-06", "close": 7.73013195, "volume": 807011.0}, {"date": "1999-07-07", "close": 7.767200419, "volume": 3153616.0}, {"date": "1999-07-08", "close": 7.80246067, "volume": 457485.0}, {"date": "1999-07-09", "close": 7.75725522, "volume": 596698.0}, {"date": "1999-07-12", "close": 7.80246067, "volume": 512561.0}, {"date": "1999-07-13", "close": 7.83862503, "volume": 236059.0}, {"date": "1999-07-14", "close": 7.62163887, "volume": 1176700.0}, {"date": "1999-07-15", "close": 7.623447088, "volume": 425673.0}, {"date": "1999-07-16", "close": 7.500488264, "volume": 147866.0}, {"date": "1999-07-19", "close": 7.57643342, "volume": 459749.0}, {"date": "1999-07-20", "close": 7.45889925, "volume": 1127714.0}, {"date": "1999-07-21", "close": 7.44985816, "volume": 476249.0}, {"date": "1999-07-22", "close": 7.39561162, "volume": 1095683.0}, {"date": "1999-07-23", "close": 7.445337615, "volume": 331187.0}, {"date": "1999-07-26", "close": 7.44081707, "volume": 272151.0}, {"date": "1999-07-27", "close": 7.45889925, "volume": 414066.0}, {"date": "1999-07-28", "close": 7.509529354, "volume": 389663.0}, {"date": "1999-07-29", "close": 7.37752944, "volume": 1110455.0}, {"date": "1999-07-30", "close": 7.396515729, "volume": 329852.0}, {"date": "1999-08-02", "close": 7.38657053, "volume": 337127.0}, {"date": "1999-08-03", "close": 7.45889925, "volume": 620801.0}, {"date": "1999-08-04", "close": 7.4136938, "volume": 1862273.0}, {"date": "1999-08-05", "close": 7.35040617, "volume": 1558983.0}, {"date": "1999-08-06", "close": 7.4136938, "volume": 549644.0}, {"date": "1999-08-09", "close": 7.35040617, "volume": 369203.0}, {"date": "1999-08-10", "close": 7.29615963, "volume": 961929.0}, {"date": "1999-08-11", "close": 7.232872, "volume": 466038.0}, {"date": "1999-08-12", "close": 7.22383091, "volume": 1949261.0}, {"date": "1999-08-13", "close": 7.37752944, "volume": 2105087.0}, {"date": "1999-08-16", "close": 7.48602252, "volume": 1066631.0}, {"date": "1999-08-17", "close": 7.48602252, "volume": 655049.0}, {"date": "1999-08-18", "close": 7.5041047, "volume": 292438.0}, {"date": "1999-08-19", "close": 7.5041047, "volume": 680936.0}, {"date": "1999-08-20", "close": 7.508625245, "volume": 199997.0}, {"date": "1999-08-23", "close": 7.56739233, "volume": 976337.0}, {"date": "1999-08-24", "close": 7.52218688, "volume": 597154.0}, {"date": "1999-08-25", "close": 7.48602252, "volume": 105697.0}, {"date": "1999-08-26", "close": 7.4136938, "volume": 1819804.0}, {"date": "1999-08-27", "close": 7.4136938, "volume": 914912.0}, {"date": "1999-08-30", "close": 7.38657053, "volume": 436034.0}, {"date": "1999-08-31", "close": 7.35040617, "volume": 613653.0}, {"date": "1999-09-01", "close": 7.363967805, "volume": 312757.0}, {"date": "1999-09-02", "close": 7.33232399, "volume": 150978.0}, {"date": "1999-09-03", "close": 7.27807745, "volume": 400347.0}, {"date": "1999-09-06", "close": 7.3232829, "volume": 101371.0}, {"date": "1999-09-07", "close": 7.28711854, "volume": 73509.0}, {"date": "1999-09-08", "close": 7.28711854, "volume": 205917.0}, {"date": "1999-09-09", "close": 7.29615963, "volume": 399964.0}, {"date": "1999-09-10", "close": 7.291639085, "volume": 1121294.0}, {"date": "1999-09-13", "close": 7.36848835, "volume": 439303.0}, {"date": "1999-09-14", "close": 7.495967719, "volume": 195661.0}, {"date": "1999-09-15", "close": 7.364871914, "volume": 1266337.0}, {"date": "1999-09-16", "close": 7.36848835, "volume": 296388.0}, {"date": "1999-09-17", "close": 7.34136508, "volume": 219801.0}, {"date": "1999-09-20", "close": 7.3232829, "volume": 1510176.0}, {"date": "1999-09-21", "close": 7.3232829, "volume": 263255.0}, {"date": "1999-09-22", "close": 7.33232399, "volume": 296414.0}, {"date": "1999-09-23", "close": 7.3232829, "volume": 476096.0}, {"date": "1999-09-24", "close": 7.27807745, "volume": 341665.0}, {"date": "1999-09-27", "close": 7.240104872, "volume": 730874.0}, {"date": "1999-09-28", "close": 7.3232829, "volume": 401024.0}, {"date": "1999-09-29", "close": 7.452570487, "volume": 838877.0}, {"date": "1999-09-30", "close": 7.45889925, "volume": 771909.0}, {"date": "1999-10-01", "close": 7.58547451, "volume": 1095182.0}, {"date": "1999-10-04", "close": 7.63972105, "volume": 668502.0}, {"date": "1999-10-05", "close": 7.63972105, "volume": 431771.0}, {"date": "1999-10-06", "close": 7.54931015, "volume": 397653.0}, {"date": "1999-10-07", "close": 7.517666335, "volume": 396961.0}, {"date": "1999-10-08", "close": 7.49506361, "volume": 437741.0}, {"date": "1999-10-11", "close": 7.62163887, "volume": 1071057.0}, {"date": "1999-10-12", "close": 7.70300868, "volume": 500649.0}, {"date": "1999-10-13", "close": 7.69396759, "volume": 764235.0}, {"date": "1999-10-14", "close": 7.71204977, "volume": 1176760.0}, {"date": "1999-10-15", "close": 7.658707339, "volume": 167225.0}, {"date": "1999-10-18", "close": 7.544789605, "volume": 976099.0}, {"date": "1999-10-19", "close": 7.36848835, "volume": 598681.0}, {"date": "1999-10-20", "close": 7.4136938, "volume": 686966.0}, {"date": "1999-10-21", "close": 7.43177598, "volume": 634869.0}, {"date": "1999-10-22", "close": 7.355830824, "volume": 705081.0}, {"date": "1999-10-25", "close": 7.28711854, "volume": 632502.0}, {"date": "1999-10-26", "close": 7.20574873, "volume": 403092.0}, {"date": "1999-10-27", "close": 7.156022735, "volume": 961721.0}, {"date": "1999-10-28", "close": 7.27807745, "volume": 1432144.0}, {"date": "1999-10-29", "close": 7.49506361, "volume": 1702530.0}, {"date": "1999-11-01", "close": 7.62163887, "volume": 352104.0}, {"date": "1999-11-02", "close": 7.61259778, "volume": 221525.0}, {"date": "1999-11-03", "close": 7.67588541, "volume": 611963.0}, {"date": "1999-11-04", "close": 7.760871656, "volume": 681642.0}, {"date": "1999-11-05", "close": 7.760871656, "volume": 910975.0}, {"date": "1999-11-08", "close": 7.73917304, "volume": 683280.0}, {"date": "1999-11-09", "close": 7.73917304, "volume": 503257.0}, {"date": "1999-11-10", "close": 7.7753374, "volume": 539798.0}, {"date": "1999-11-11", "close": 7.758159329, "volume": 210979.0}, {"date": "1999-11-12", "close": 7.681310064, "volume": 587546.0}, {"date": "1999-11-15", "close": 7.6849265, "volume": 675072.0}, {"date": "1999-11-16", "close": 7.71204977, "volume": 156818.0}, {"date": "1999-11-17", "close": 7.69396759, "volume": 447351.0}, {"date": "1999-11-18", "close": 7.70300868, "volume": 1446101.0}, {"date": "1999-11-19", "close": 7.73013195, "volume": 854658.0}, {"date": "1999-11-22", "close": 7.737364822, "volume": 365620.0}, {"date": "1999-11-23", "close": 7.73013195, "volume": 2095338.0}, {"date": "1999-11-24", "close": 7.69396759, "volume": 2561378.0}, {"date": "1999-11-25", "close": 7.643337486, "volume": 1098576.0}, {"date": "1999-11-26", "close": 7.4136938, "volume": 1161482.0}, {"date": "1999-11-29", "close": 7.44081707, "volume": 722771.0}, {"date": "1999-11-30", "close": 7.391995184, "volume": 334451.0}, {"date": "1999-12-01", "close": 7.382954094, "volume": 411539.0}, {"date": "1999-12-02", "close": 7.4136938, "volume": 1972567.0}, {"date": "1999-12-03", "close": 7.46794034, "volume": 408579.0}, {"date": "1999-12-06", "close": 7.45889925, "volume": 548427.0}, {"date": "1999-12-07", "close": 7.38657053, "volume": 253520.0}, {"date": "1999-12-08", "close": 7.309721265, "volume": 761631.0}, {"date": "1999-12-09", "close": 7.31424181, "volume": 101711.0}, {"date": "1999-12-10", "close": 7.22383091, "volume": 2141564.0}, {"date": "1999-12-13", "close": 7.232872, "volume": 460754.0}, {"date": "1999-12-14", "close": 7.22383091, "volume": 457468.0}, {"date": "1999-12-15", "close": 7.27807745, "volume": 483577.0}, {"date": "1999-12-16", "close": 7.30520072, "volume": 574848.0}, {"date": "1999-12-17", "close": 7.4136938, "volume": 560303.0}, {"date": "1999-12-20", "close": 7.45889925, "volume": 208636.0}, {"date": "1999-12-21", "close": 7.39561162, "volume": 347336.0}, {"date": "1999-12-22", "close": 7.4136938, "volume": 362825.0}, {"date": "1999-12-23", "close": 7.42273489, "volume": 204399.0}, {"date": "1999-12-24", "close": 7.4136938, "volume": 54820.0}, {"date": "1999-12-27", "close": 7.4136938, "volume": null}, {"date": "1999-12-28", "close": 7.4136938, "volume": null}, {"date": "1999-12-29", "close": 7.46794034, "volume": 32072.0}, {"date": "1999-12-30", "close": 7.42273489, "volume": 72127.0}, {"date": "1999-12-31", "close": 7.42273489, "volume": null}, {"date": "2000-01-03", "close": 7.42273489, "volume": null}, {"date": "2000-01-04", "close": 7.4136938, "volume": 454999.0}, {"date": "2000-01-05", "close": 7.25095418, "volume": 445702.0}, {"date": "2000-01-06", "close": 7.29615963, "volume": 434505.0}, {"date": "2000-01-07", "close": 7.27807745, "volume": 464385.0}, {"date": "2000-01-10", "close": 7.42273489, "volume": 206727.0}, {"date": "2000-01-11", "close": 7.24191309, "volume": 602483.0}, {"date": "2000-01-12", "close": 7.25095418, "volume": 610443.0}, {"date": "2000-01-13", "close": 7.3232829, "volume": 162316.0}, {"date": "2000-01-14", "close": 7.253666507, "volume": 386904.0}, {"date": "2000-01-17", "close": 7.232872, "volume": 434836.0}, {"date": "2000-01-18", "close": 7.22383091, "volume": 588530.0}, {"date": "2000-01-19", "close": 7.17862546, "volume": 944852.0}, {"date": "2000-01-20", "close": 7.21478982, "volume": 1159848.0}, {"date": "2000-01-21", "close": 7.16054328, "volume": 924033.0}, {"date": "2000-01-24", "close": 7.1424611, "volume": 1071644.0}, {"date": "2000-01-25", "close": 7.1424611, "volume": 799810.0}, {"date": "2000-01-26", "close": 7.1424611, "volume": null}, {"date": "2000-01-27", "close": 7.20574873, "volume": 2079837.0}, {"date": "2000-01-28", "close": 7.1424611, "volume": 1057450.0}, {"date": "2000-01-31", "close": 7.0520502, "volume": 1060194.0}, {"date": "2000-02-01", "close": 6.939940684, "volume": 655500.0}, {"date": "2000-02-02", "close": 6.90739276, "volume": 878814.0}, {"date": "2000-02-03", "close": 6.93451603, "volume": 373835.0}, {"date": "2000-02-07", "close": 6.85314622, "volume": 2607285.0}, {"date": "2000-02-08", "close": 6.8712284, "volume": 485030.0}, {"date": "2000-02-09", "close": 6.85314622, "volume": 465868.0}, {"date": "2000-02-10", "close": 6.83506404, "volume": 1084398.0}, {"date": "2000-02-11", "close": 6.78985859, "volume": 1151848.0}, {"date": "2000-02-14", "close": 6.582817629, "volume": 2013657.0}, {"date": "2000-02-16", "close": 6.03944812, "volume": 1177546.0}, {"date": "2000-02-17", "close": 6.22026992, "volume": 1194303.0}, {"date": "2000-02-21", "close": 6.03944812, "volume": 473910.0}, {"date": "2000-02-23", "close": 6.19314665, "volume": 867705.0}, {"date": "2000-02-24", "close": 6.20218774, "volume": 182301.0}, {"date": "2000-02-25", "close": 6.1479412, "volume": 767927.0}, {"date": "2000-02-28", "close": 6.03040703, "volume": 472154.0}, {"date": "2000-02-29", "close": 6.02136594, "volume": 829553.0}, {"date": "2000-03-01", "close": 5.81342087, "volume": 1129865.0}, {"date": "2000-03-02", "close": 5.7862976, "volume": 1190173.0}, {"date": "2000-03-03", "close": 5.66876343, "volume": 733387.0}, {"date": "2000-03-06", "close": 5.46985945, "volume": 745400.0}, {"date": "2000-03-07", "close": 5.43369509, "volume": 1558731.0}, {"date": "2000-03-08", "close": 5.49698272, "volume": 559957.0}, {"date": "2000-03-09", "close": 5.47890054, "volume": 674242.0}, {"date": "2000-03-13", "close": 5.54218817, "volume": 190140.0}, {"date": "2000-03-14", "close": 5.61451689, "volume": 570837.0}, {"date": "2000-03-15", "close": 5.85862632, "volume": 1741584.0}, {"date": "2000-03-16", "close": 6.1479412, "volume": 712214.0}, {"date": "2000-03-17", "close": 6.1479412, "volume": 1850030.0}, {"date": "2000-03-20", "close": 6.18410556, "volume": 382109.0}, {"date": "2000-03-21", "close": 5.97616049, "volume": 491784.0}, {"date": "2000-03-22", "close": 5.9671194, "volume": 661306.0}, {"date": "2000-03-23", "close": 5.8767085, "volume": 829662.0}, {"date": "2000-03-24", "close": 6.09369466, "volume": 555941.0}, {"date": "2000-03-27", "close": 5.92191395, "volume": 495408.0}, {"date": "2000-03-28", "close": 6.03040703, "volume": 309272.0}, {"date": "2000-03-29", "close": 5.92191395, "volume": 442876.0}, {"date": "2000-03-30", "close": 5.9671194, "volume": 257943.0}, {"date": "2000-03-31", "close": 5.83150305, "volume": 703901.0}, {"date": "2000-04-03", "close": 6.06657139, "volume": 538778.0}, {"date": "2000-04-04", "close": 5.91287286, "volume": 380589.0}, {"date": "2000-04-05", "close": 6.15698229, "volume": 369196.0}, {"date": "2000-04-06", "close": 6.22931101, "volume": 210970.0}, {"date": "2000-04-07", "close": 6.21122883, "volume": 1154787.0}, {"date": "2000-04-10", "close": 6.19314665, "volume": 170103.0}, {"date": "2000-04-11", "close": 6.16602338, "volume": 237626.0}, {"date": "2000-04-12", "close": 6.15698229, "volume": 543583.0}, {"date": "2000-04-13", "close": 6.16602338, "volume": 428790.0}, {"date": "2000-04-14", "close": 6.1479412, "volume": 1076821.0}, {"date": "2000-04-17", "close": 6.0575303, "volume": 677672.0}, {"date": "2000-04-18", "close": 5.9671194, "volume": 1224722.0}, {"date": "2000-04-19", "close": 6.03944812, "volume": 541957.0}, {"date": "2000-04-20", "close": 6.0575303, "volume": 1277699.0}, {"date": "2000-04-26", "close": 5.9671194, "volume": 1481735.0}, {"date": "2000-04-27", "close": 6.01232485, "volume": 408826.0}, {"date": "2000-04-28", "close": 6.12081793, "volume": 1610267.0}, {"date": "2000-05-01", "close": 6.0575303, "volume": 619965.0}, {"date": "2000-05-02", "close": 6.12081793, "volume": 765331.0}, {"date": "2000-05-03", "close": 6.12985902, "volume": 470620.0}, {"date": "2000-05-04", "close": 6.15698229, "volume": 797658.0}, {"date": "2000-05-05", "close": 6.18410556, "volume": 511519.0}, {"date": "2000-05-08", "close": 6.13890011, "volume": 526285.0}, {"date": "2000-05-09", "close": 6.19314665, "volume": 276573.0}, {"date": "2000-05-10", "close": 6.107256295, "volume": 728845.0}, {"date": "2000-05-11", "close": 6.08465357, "volume": 578692.0}, {"date": "2000-05-12", "close": 6.10273575, "volume": 202288.0}, {"date": "2000-05-15", "close": 6.0575303, "volume": 210243.0}, {"date": "2000-05-16", "close": 6.10273575, "volume": 452715.0}, {"date": "2000-05-17", "close": 6.10273575, "volume": 615604.0}, {"date": "2000-05-18", "close": 6.10273575, "volume": 625190.0}, {"date": "2000-05-19", "close": 6.1479412, "volume": 408696.0}, {"date": "2000-05-22", "close": 6.19314665, "volume": 297832.0}, {"date": "2000-05-23", "close": 6.19314665, "volume": 637718.0}, {"date": "2000-05-24", "close": 6.20218774, "volume": 961254.0}, {"date": "2000-05-25", "close": 6.198571304, "volume": 250762.0}, {"date": "2000-05-26", "close": 6.22026992, "volume": 876374.0}, {"date": "2000-05-29", "close": 6.2383521, "volume": 212469.0}, {"date": "2000-05-30", "close": 6.28355755, "volume": 178903.0}, {"date": "2000-05-31", "close": 6.4191739, "volume": 668987.0}, {"date": "2000-06-01", "close": 6.5999957, "volume": 842819.0}, {"date": "2000-06-02", "close": 6.49150262, "volume": 658760.0}, {"date": "2000-06-05", "close": 6.48246153, "volume": 383386.0}, {"date": "2000-06-06", "close": 6.5999957, "volume": 283464.0}, {"date": "2000-06-07", "close": 6.64520115, "volume": 414765.0}, {"date": "2000-06-08", "close": 6.62711897, "volume": 227208.0}, {"date": "2000-06-09", "close": 6.46437935, "volume": 399695.0}, {"date": "2000-06-13", "close": 6.4191739, "volume": 1196255.0}, {"date": "2000-06-14", "close": 6.41013281, "volume": 357170.0}, {"date": "2000-06-15", "close": 6.31068082, "volume": 391025.0}, {"date": "2000-06-16", "close": 6.13890011, "volume": 510928.0}, {"date": "2000-06-19", "close": 6.11177684, "volume": 403016.0}, {"date": "2000-06-20", "close": 6.1479412, "volume": 488225.0}, {"date": "2000-06-21", "close": 6.19314665, "volume": 640725.0}, {"date": "2000-06-22", "close": 6.109064513, "volume": 1218383.0}, {"date": "2000-06-23", "close": 6.156078181, "volume": 1001334.0}, {"date": "2000-06-26", "close": 6.266379479, "volume": 596139.0}, {"date": "2000-06-27", "close": 6.5999957, "volume": 829607.0}, {"date": "2000-06-28", "close": 6.795283244, "volume": 875961.0}, {"date": "2000-06-29", "close": 6.7808175, "volume": 654501.0}, {"date": "2000-06-30", "close": 6.851338002, "volume": 3310355.0}, {"date": "2000-07-03", "close": 6.92547494, "volume": 837709.0}, {"date": "2000-07-04", "close": 6.868516073, "volume": 2352448.0}, {"date": "2000-07-05", "close": 6.6904066, "volume": 339209.0}, {"date": "2000-07-06", "close": 6.67232442, "volume": 304635.0}, {"date": "2000-07-07", "close": 6.46437935, "volume": 450643.0}, {"date": "2000-07-10", "close": 6.610845008, "volume": 171329.0}, {"date": "2000-07-11", "close": 6.72657096, "volume": 635891.0}, {"date": "2000-07-12", "close": 6.85314622, "volume": 644315.0}, {"date": "2000-07-13", "close": 6.79889968, "volume": 63167.0}, {"date": "2000-07-14", "close": 6.7808175, "volume": 326573.0}, {"date": "2000-07-17", "close": 6.66328333, "volume": 226870.0}, {"date": "2000-07-18", "close": 6.6904066, "volume": 156123.0}, {"date": "2000-07-19", "close": 6.69944769, "volume": 702825.0}, {"date": "2000-07-20", "close": 6.70848878, "volume": 374506.0}, {"date": "2000-07-21", "close": 6.73561205, "volume": 327430.0}, {"date": "2000-07-24", "close": 6.64520115, "volume": 240135.0}, {"date": "2000-07-25", "close": 6.70848878, "volume": 453231.0}, {"date": "2000-07-26", "close": 6.76273532, "volume": 239893.0}, {"date": "2000-07-27", "close": 6.77177641, "volume": 254859.0}, {"date": "2000-07-28", "close": 6.6904066, "volume": 743521.0}, {"date": "2000-07-31", "close": 6.731091505, "volume": 323489.0}, {"date": "2000-08-01", "close": 6.677749074, "volume": 757750.0}, {"date": "2000-08-02", "close": 6.75369423, "volume": 197562.0}, {"date": "2000-08-03", "close": 6.62711897, "volume": 170311.0}, {"date": "2000-08-04", "close": 6.62711897, "volume": 606583.0}, {"date": "2000-08-07", "close": 6.63616006, "volume": 595009.0}, {"date": "2000-08-08", "close": 6.552077923, "volume": 449798.0}, {"date": "2000-08-09", "close": 5.95807831, "volume": 3634909.0}, {"date": "2000-08-10", "close": 5.72300997, "volume": 917387.0}, {"date": "2000-08-11", "close": 5.6054758, "volume": 9896791.0}, {"date": "2000-08-14", "close": 5.65068125, "volume": 1724925.0}, {"date": "2000-08-15", "close": 5.53314708, "volume": 2759429.0}, {"date": "2000-08-16", "close": 5.562078568, "volume": 2440993.0}, {"date": "2000-08-17", "close": 5.54218817, "volume": 1307795.0}, {"date": "2000-08-18", "close": 5.56027035, "volume": 946161.0}, {"date": "2000-08-21", "close": 5.68684561, "volume": 1191791.0}, {"date": "2000-08-22", "close": 5.68684561, "volume": 869344.0}, {"date": "2000-08-23", "close": 5.56931144, "volume": 1545366.0}, {"date": "2000-08-24", "close": 5.65068125, "volume": 513097.0}, {"date": "2000-08-25", "close": 5.58739362, "volume": 698822.0}, {"date": "2000-08-28", "close": 5.667859321, "volume": 727648.0}, {"date": "2000-08-29", "close": 5.6958867, "volume": 532301.0}, {"date": "2000-08-30", "close": 5.68684561, "volume": 445485.0}, {"date": "2000-08-31", "close": 5.63259907, "volume": 865921.0}, {"date": "2000-09-01", "close": 5.642544269, "volume": 449917.0}, {"date": "2000-09-04", "close": 5.6054758, "volume": 504997.0}, {"date": "2000-09-05", "close": 5.59643471, "volume": 235457.0}, {"date": "2000-09-06", "close": 5.53314708, "volume": 1134568.0}, {"date": "2000-09-07", "close": 5.46985945, "volume": 1812273.0}, {"date": "2000-09-08", "close": 5.47890054, "volume": 413982.0}, {"date": "2000-09-11", "close": 5.48794163, "volume": 325986.0}, {"date": "2000-09-12", "close": 5.52410599, "volume": 336978.0}, {"date": "2000-09-13", "close": 5.5150649, "volume": 438748.0}, {"date": "2000-09-14", "close": 5.49698272, "volume": 428310.0}, {"date": "2000-09-15", "close": 5.464434796, "volume": 651367.0}, {"date": "2000-09-18", "close": 5.39753073, "volume": 687007.0}, {"date": "2000-09-19", "close": 5.27999656, "volume": 678365.0}, {"date": "2000-09-20", "close": 5.28903765, "volume": 285055.0}, {"date": "2000-09-21", "close": 5.25287329, "volume": 388940.0}, {"date": "2000-09-22", "close": 5.10821585, "volume": 376486.0}, {"date": "2000-09-25", "close": 5.0630104, "volume": 225865.0}, {"date": "2000-09-26", "close": 5.18958566, "volume": 1363370.0}, {"date": "2000-09-27", "close": 5.1534213, "volume": 857685.0}, {"date": "2000-09-28", "close": 5.18958566, "volume": 607682.0}, {"date": "2000-09-29", "close": 5.184161006, "volume": 890546.0}, {"date": "2000-10-02", "close": 5.16246239, "volume": 267270.0}, {"date": "2000-10-03", "close": 5.1534213, "volume": 1084335.0}, {"date": "2000-10-04", "close": 5.09917476, "volume": 1476500.0}, {"date": "2000-10-05", "close": 5.1534213, "volume": 856011.0}, {"date": "2000-10-06", "close": 5.12629803, "volume": 451613.0}, {"date": "2000-10-09", "close": 5.12629803, "volume": 420466.0}, {"date": "2000-10-10", "close": 5.05396931, "volume": 3146954.0}, {"date": "2000-10-11", "close": 5.0630104, "volume": 349997.0}, {"date": "2000-10-12", "close": 4.98164059, "volume": 2111445.0}, {"date": "2000-10-13", "close": 4.93643514, "volume": 515019.0}, {"date": "2000-10-16", "close": 4.9725995, "volume": 622967.0}, {"date": "2000-10-17", "close": 5.01780495, "volume": 653828.0}, {"date": "2000-10-18", "close": 4.9725995, "volume": 545980.0}, {"date": "2000-10-19", "close": 4.99068168, "volume": 248074.0}, {"date": "2000-10-20", "close": 5.01780495, "volume": 1165555.0}, {"date": "2000-10-23", "close": 5.01780495, "volume": 382935.0}, {"date": "2000-10-24", "close": 5.0630104, "volume": 294486.0}, {"date": "2000-10-25", "close": 5.100982978, "volume": 410906.0}, {"date": "2000-10-26", "close": 5.04492822, "volume": 721584.0}, {"date": "2000-10-27", "close": 5.10821585, "volume": 243547.0}, {"date": "2000-10-30", "close": 5.17150348, "volume": 387579.0}, {"date": "2000-10-31", "close": 5.2438322, "volume": 660197.0}, {"date": "2000-11-01", "close": 5.3342431, "volume": 1044271.0}, {"date": "2000-11-02", "close": 5.34328419, "volume": 566056.0}, {"date": "2000-11-03", "close": 5.32520201, "volume": 813221.0}, {"date": "2000-11-06", "close": 5.306215721, "volume": 239261.0}, {"date": "2000-11-07", "close": 5.32520201, "volume": 318604.0}, {"date": "2000-11-08", "close": 5.37040746, "volume": 1745512.0}, {"date": "2000-11-09", "close": 5.37040746, "volume": 671536.0}, {"date": "2000-11-10", "close": 5.3342431, "volume": 520244.0}, {"date": "2000-11-13", "close": 5.28903765, "volume": 493382.0}, {"date": "2000-11-14", "close": 5.2438322, "volume": 731265.0}, {"date": "2000-11-15", "close": 5.28903765, "volume": 2396782.0}, {"date": "2000-11-16", "close": 5.2438322, "volume": 2436515.0}, {"date": "2000-11-17", "close": 5.29807874, "volume": 162964.0}, {"date": "2000-11-20", "close": 5.32520201, "volume": 292730.0}, {"date": "2000-11-21", "close": 5.25287329, "volume": 417760.0}, {"date": "2000-11-22", "close": 5.048544656, "volume": 1509715.0}, {"date": "2000-11-23", "close": 5.04492822, "volume": 2738755.0}, {"date": "2000-11-24", "close": 4.99068168, "volume": 3035843.0}, {"date": "2000-11-27", "close": 4.93643514, "volume": 1965022.0}, {"date": "2000-11-28", "close": 5.03588713, "volume": 1126934.0}, {"date": "2000-11-29", "close": 4.99972277, "volume": 558864.0}, {"date": "2000-11-30", "close": 4.98164059, "volume": 742069.0}, {"date": "2000-12-01", "close": 5.01780495, "volume": 1384357.0}, {"date": "2000-12-04", "close": 5.00876386, "volume": 685396.0}, {"date": "2000-12-05", "close": 5.042215893, "volume": 672385.0}, {"date": "2000-12-06", "close": 5.12629803, "volume": 968345.0}, {"date": "2000-12-07", "close": 5.2438322, "volume": 414131.0}, {"date": "2000-12-08", "close": 5.2438322, "volume": 2734859.0}, {"date": "2000-12-11", "close": 5.424654, "volume": 720269.0}, {"date": "2000-12-12", "close": 5.424654, "volume": 721633.0}, {"date": "2000-12-13", "close": 5.40657182, "volume": 623269.0}, {"date": "2000-12-14", "close": 5.337859536, "volume": 431528.0}, {"date": "2000-12-15", "close": 5.2438322, "volume": 518569.0}, {"date": "2000-12-18", "close": 5.23479111, "volume": 475835.0}, {"date": "2000-12-19", "close": 5.2438322, "volume": 792117.0}, {"date": "2000-12-20", "close": 5.28903765, "volume": 365971.0}, {"date": "2000-12-21", "close": 5.2438322, "volume": 392623.0}, {"date": "2000-12-22", "close": 5.19862675, "volume": 751444.0}, {"date": "2000-12-27", "close": 5.18958566, "volume": 364383.0}, {"date": "2000-12-28", "close": 5.22575002, "volume": 391746.0}, {"date": "2000-12-29", "close": 5.20766784, "volume": 402366.0}, {"date": "2001-01-02", "close": 5.26191438, "volume": 262884.0}, {"date": "2001-01-03", "close": 5.27999656, "volume": 158969.0}, {"date": "2001-01-04", "close": 5.35232528, "volume": 581329.0}, {"date": "2001-01-05", "close": 5.3342431, "volume": 355745.0}, {"date": "2001-01-08", "close": 5.339667754, "volume": 389445.0}, {"date": "2001-01-09", "close": 5.30711983, "volume": 198078.0}, {"date": "2001-01-10", "close": 5.288133541, "volume": 221871.0}, {"date": "2001-01-11", "close": 5.31616092, "volume": 273629.0}, {"date": "2001-01-12", "close": 5.32520201, "volume": 151294.0}, {"date": "2001-01-15", "close": 5.26191438, "volume": 329793.0}, {"date": "2001-01-16", "close": 5.22575002, "volume": 306340.0}, {"date": "2001-01-17", "close": 5.09013367, "volume": 569063.0}, {"date": "2001-01-18", "close": 5.161558281, "volume": 317262.0}, {"date": "2001-01-19", "close": 5.19862675, "volume": 300828.0}, {"date": "2001-01-22", "close": 5.12629803, "volume": 191794.0}, {"date": "2001-01-23", "close": 5.19862675, "volume": 398962.0}, {"date": "2001-01-24", "close": 5.13533912, "volume": 144744.0}, {"date": "2001-01-25", "close": 5.13533912, "volume": 416431.0}, {"date": "2001-01-29", "close": 5.16246239, "volume": 263749.0}, {"date": "2001-01-30", "close": 5.1534213, "volume": 463942.0}, {"date": "2001-01-31", "close": 5.19862675, "volume": 411351.0}, {"date": "2001-02-01", "close": 5.2438322, "volume": 211066.0}, {"date": "2001-02-02", "close": 5.13533912, "volume": 328559.0}, {"date": "2001-02-05", "close": 5.08109258, "volume": 657946.0}, {"date": "2001-02-06", "close": 5.2438322, "volume": 965355.0}, {"date": "2001-02-07", "close": 5.357749934, "volume": 1349501.0}, {"date": "2001-02-08", "close": 5.39753073, "volume": 622874.0}, {"date": "2001-02-09", "close": 5.38848964, "volume": 362503.0}, {"date": "2001-02-12", "close": 5.40657182, "volume": 406768.0}, {"date": "2001-02-13", "close": 5.27999656, "volume": 876352.0}, {"date": "2001-02-14", "close": 5.44273618, "volume": 1255892.0}, {"date": "2001-02-15", "close": 5.49698272, "volume": 1311210.0}, {"date": "2001-02-16", "close": 5.424654, "volume": 911090.0}, {"date": "2001-02-19", "close": 5.40657182, "volume": 574112.0}, {"date": "2001-02-20", "close": 5.402051275, "volume": 481112.0}, {"date": "2001-02-21", "close": 5.37040746, "volume": 679663.0}, {"date": "2001-02-22", "close": 5.0630104, "volume": 1287023.0}, {"date": "2001-02-23", "close": 4.7917777, "volume": 2841462.0}, {"date": "2001-02-26", "close": 4.56575045, "volume": 1030752.0}, {"date": "2001-02-27", "close": 4.36684647, "volume": 2464362.0}, {"date": "2001-02-28", "close": 4.391257413, "volume": 1455857.0}, {"date": "2001-03-01", "close": 4.4301341, "volume": 1015196.0}, {"date": "2001-03-02", "close": 4.4301341, "volume": 2621726.0}, {"date": "2001-03-05", "close": 4.38492865, "volume": 2753753.0}, {"date": "2001-03-06", "close": 4.520545, "volume": 14679086.0}, {"date": "2001-03-07", "close": 4.525065545, "volume": 1169746.0}, {"date": "2001-03-08", "close": 4.56575045, "volume": 1074185.0}, {"date": "2001-03-09", "close": 4.56575045, "volume": 2291584.0}, {"date": "2001-03-12", "close": 4.500654602, "volume": 379953.0}, {"date": "2001-03-13", "close": 4.56575045, "volume": 2177330.0}, {"date": "2001-03-14", "close": 4.56575045, "volume": 488824.0}, {"date": "2001-03-15", "close": 4.54766827, "volume": 525914.0}, {"date": "2001-03-16", "close": 4.58383263, "volume": 422348.0}, {"date": "2001-03-19", "close": 4.520545, "volume": 282483.0}, {"date": "2001-03-20", "close": 4.60191481, "volume": 340477.0}, {"date": "2001-03-21", "close": 4.69232571, "volume": 1129588.0}, {"date": "2001-03-22", "close": 4.59287372, "volume": 333785.0}, {"date": "2001-03-23", "close": 4.53862718, "volume": 625693.0}, {"date": "2001-03-26", "close": 4.53862718, "volume": 420187.0}, {"date": "2001-03-27", "close": 4.520545, "volume": 434877.0}, {"date": "2001-03-28", "close": 4.520545, "volume": 2012823.0}, {"date": "2001-03-29", "close": 4.51150391, "volume": 506167.0}, {"date": "2001-03-30", "close": 4.47533955, "volume": 1344060.0}, {"date": "2001-04-02", "close": 4.49342173, "volume": 487871.0}, {"date": "2001-04-03", "close": 4.49342173, "volume": 254307.0}, {"date": "2001-04-04", "close": 4.41205192, "volume": 377245.0}, {"date": "2001-04-05", "close": 4.42109301, "volume": 1805278.0}, {"date": "2001-04-06", "close": 4.44821628, "volume": 493234.0}, {"date": "2001-04-09", "close": 4.34876429, "volume": 310502.0}, {"date": "2001-04-10", "close": 4.25835339, "volume": 684441.0}, {"date": "2001-04-11", "close": 4.17698358, "volume": 1210353.0}, {"date": "2001-04-12", "close": 4.09561377, "volume": 802563.0}, {"date": "2001-04-17", "close": 4.14081922, "volume": 682083.0}, {"date": "2001-04-18", "close": 4.22218903, "volume": 634132.0}, {"date": "2001-04-19", "close": 4.26739448, "volume": 869133.0}, {"date": "2001-04-20", "close": 4.33068211, "volume": 849806.0}, {"date": "2001-04-23", "close": 4.39396974, "volume": 430505.0}, {"date": "2001-04-24", "close": 4.29451775, "volume": 419550.0}, {"date": "2001-04-26", "close": 4.2493123, "volume": 780742.0}, {"date": "2001-04-27", "close": 4.315312257, "volume": 595241.0}, {"date": "2001-04-30", "close": 4.25835339, "volume": 1009538.0}, {"date": "2001-05-01", "close": 4.47533955, "volume": 3596128.0}, {"date": "2001-05-02", "close": 4.2493123, "volume": 3131490.0}, {"date": "2001-05-03", "close": 4.18602467, "volume": 2089064.0}, {"date": "2001-05-04", "close": 4.13177813, "volume": 894501.0}, {"date": "2001-05-07", "close": 4.03232614, "volume": 1041997.0}, {"date": "2001-05-08", "close": 4.07753159, "volume": 801497.0}, {"date": "2001-05-09", "close": 4.0684905, "volume": 791305.0}, {"date": "2001-05-10", "close": 4.10465486, "volume": 1540203.0}, {"date": "2001-05-11", "close": 4.14986031, "volume": 706511.0}, {"date": "2001-05-14", "close": 4.175175362, "volume": 1228776.0}, {"date": "2001-05-15", "close": 4.18602467, "volume": 407461.0}, {"date": "2001-05-16", "close": 4.13177813, "volume": 638849.0}, {"date": "2001-05-17", "close": 4.1589014, "volume": 501112.0}, {"date": "2001-05-18", "close": 4.2493123, "volume": 620267.0}, {"date": "2001-05-21", "close": 4.26739448, "volume": 1411750.0}, {"date": "2001-05-22", "close": 4.22218903, "volume": 930052.0}, {"date": "2001-05-23", "close": 4.20410685, "volume": 505101.0}, {"date": "2001-05-24", "close": 4.11369595, "volume": 639540.0}, {"date": "2001-05-25", "close": 4.11369595, "volume": 1502259.0}, {"date": "2001-05-28", "close": 4.124545258, "volume": 574993.0}, {"date": "2001-05-29", "close": 4.13177813, "volume": 589024.0}, {"date": "2001-05-30", "close": 4.09561377, "volume": 895362.0}, {"date": "2001-05-31", "close": 4.05944941, "volume": 898210.0}, {"date": "2001-06-01", "close": 4.05944941, "volume": 611059.0}, {"date": "2001-06-04", "close": 4.10465486, "volume": 533019.0}, {"date": "2001-06-05", "close": 4.05944941, "volume": 671782.0}, {"date": "2001-06-06", "close": 4.05944941, "volume": 585875.0}, {"date": "2001-06-07", "close": 3.979887818, "volume": 726596.0}, {"date": "2001-06-08", "close": 3.9780796, "volume": 1911276.0}, {"date": "2001-06-12", "close": 3.906654989, "volume": 1025658.0}, {"date": "2001-06-13", "close": 3.7972578, "volume": 1172460.0}, {"date": "2001-06-14", "close": 3.7068469, "volume": 1381976.0}, {"date": "2001-06-15", "close": 3.65260036, "volume": 1346768.0}, {"date": "2001-06-18", "close": 3.66164145, "volume": 1321995.0}, {"date": "2001-06-19", "close": 3.86958652, "volume": 936165.0}, {"date": "2001-06-20", "close": 3.83342216, "volume": 783789.0}, {"date": "2001-06-21", "close": 3.81533998, "volume": 750052.0}, {"date": "2001-06-22", "close": 3.84246325, "volume": 1196062.0}, {"date": "2001-06-25", "close": 4.04136723, "volume": 746064.0}, {"date": "2001-06-26", "close": 3.93287415, "volume": 2041321.0}, {"date": "2001-06-27", "close": 3.84246325, "volume": 797592.0}, {"date": "2001-06-28", "close": 3.85150434, "volume": 960820.0}, {"date": "2001-06-29", "close": 4.026901486, "volume": 1861225.0}, {"date": "2001-07-02", "close": 3.909367316, "volume": 586352.0}, {"date": "2001-07-03", "close": 4.01424396, "volume": 433056.0}, {"date": "2001-07-04", "close": 4.03232614, "volume": 391820.0}, {"date": "2001-07-05", "close": 4.2493123, "volume": 1234206.0}, {"date": "2001-07-06", "close": 4.14986031, "volume": 1955958.0}, {"date": "2001-07-09", "close": 4.05040832, "volume": 1333541.0}, {"date": "2001-07-10", "close": 4.12273704, "volume": 202320.0}, {"date": "2001-07-11", "close": 4.21314794, "volume": 377551.0}, {"date": "2001-07-12", "close": 4.301750622, "volume": 662102.0}, {"date": "2001-07-13", "close": 4.3397232, "volume": 780382.0}, {"date": "2001-07-16", "close": 4.29451775, "volume": 601594.0}, {"date": "2001-07-17", "close": 4.2493123, "volume": 404441.0}, {"date": "2001-07-18", "close": 4.260161608, "volume": 291347.0}, {"date": "2001-07-19", "close": 4.36684647, "volume": 367330.0}, {"date": "2001-07-20", "close": 4.38492865, "volume": 599992.0}, {"date": "2001-07-23", "close": 4.29451775, "volume": 394875.0}, {"date": "2001-07-24", "close": 4.19506576, "volume": 259475.0}, {"date": "2001-07-25", "close": 4.09561377, "volume": 825371.0}, {"date": "2001-07-26", "close": 4.09561377, "volume": 229170.0}, {"date": "2001-07-27", "close": 4.142627438, "volume": 436497.0}, {"date": "2001-07-30", "close": 4.09561377, "volume": 337283.0}, {"date": "2001-07-31", "close": 4.148052092, "volume": 301430.0}, {"date": "2001-08-01", "close": 4.178791798, "volume": 223063.0}, {"date": "2001-08-02", "close": 4.21314794, "volume": 218845.0}, {"date": "2001-08-03", "close": 4.082052135, "volume": 474610.0}, {"date": "2001-08-06", "close": 4.14081922, "volume": 243877.0}, {"date": "2001-08-07", "close": 4.11369595, "volume": 274072.0}, {"date": "2001-08-08", "close": 3.89670979, "volume": 8840972.0}, {"date": "2001-08-09", "close": 3.9780796, "volume": 1485057.0}, {"date": "2001-08-10", "close": 4.02328505, "volume": 814071.0}, {"date": "2001-08-13", "close": 3.96903851, "volume": 531126.0}, {"date": "2001-08-14", "close": 3.9780796, "volume": 2956418.0}, {"date": "2001-08-15", "close": 3.9780796, "volume": 759965.0}, {"date": "2001-08-16", "close": 3.983504254, "volume": 438170.0}, {"date": "2001-08-17", "close": 3.95095633, "volume": 315174.0}, {"date": "2001-08-20", "close": 3.8876687, "volume": 316847.0}, {"date": "2001-08-21", "close": 3.98712069, "volume": 283403.0}, {"date": "2001-08-22", "close": 4.018764505, "volume": 513272.0}, {"date": "2001-08-23", "close": 4.08657268, "volume": 1256058.0}, {"date": "2001-08-24", "close": 4.08657268, "volume": 853210.0}, {"date": "2001-08-27", "close": 4.24027121, "volume": 1568264.0}, {"date": "2001-08-28", "close": 4.28547666, "volume": 1038384.0}, {"date": "2001-08-29", "close": 4.28547666, "volume": 915898.0}, {"date": "2001-08-30", "close": 4.25835339, "volume": 413006.0}, {"date": "2001-08-31", "close": 4.216764376, "volume": 1957683.0}, {"date": "2001-09-03", "close": 4.2493123, "volume": 678267.0}, {"date": "2001-09-04", "close": 4.288188987, "volume": 485645.0}, {"date": "2001-09-05", "close": 4.232134229, "volume": 1430217.0}, {"date": "2001-09-06", "close": 4.1589014, "volume": 549602.0}, {"date": "2001-09-10", "close": 4.11369595, "volume": 864131.0}, {"date": "2001-09-11", "close": 4.11369595, "volume": 440755.0}, {"date": "2001-09-12", "close": 4.08657268, "volume": 364894.0}, {"date": "2001-09-13", "close": 4.11369595, "volume": 1390559.0}, {"date": "2001-09-14", "close": 4.09561377, "volume": 380498.0}, {"date": "2001-09-17", "close": 3.93287415, "volume": 695812.0}, {"date": "2001-09-18", "close": 3.94191524, "volume": 1239413.0}, {"date": "2001-09-19", "close": 3.8876687, "volume": 693582.0}, {"date": "2001-09-20", "close": 3.849696122, "volume": 442030.0}, {"date": "2001-09-21", "close": 3.81533998, "volume": 463713.0}, {"date": "2001-09-24", "close": 3.76109344, "volume": 402123.0}, {"date": "2001-09-25", "close": 3.84246325, "volume": 1662613.0}, {"date": "2001-09-26", "close": 3.8876687, "volume": 1023999.0}, {"date": "2001-09-27", "close": 3.86054543, "volume": 273572.0}, {"date": "2001-09-28", "close": 3.92383306, "volume": 613199.0}, {"date": "2001-10-01", "close": 3.86054543, "volume": 133011.0}, {"date": "2001-10-02", "close": 3.85150434, "volume": 676858.0}, {"date": "2001-10-03", "close": 3.92383306, "volume": 538864.0}, {"date": "2001-10-04", "close": 4.0684905, "volume": 284489.0}, {"date": "2001-10-05", "close": 4.0684905, "volume": 228206.0}, {"date": "2001-10-08", "close": 4.02328505, "volume": 330942.0}, {"date": "2001-10-09", "close": 4.01424396, "volume": 572180.0}, {"date": "2001-10-10", "close": 3.93287415, "volume": 409650.0}, {"date": "2001-10-11", "close": 3.99616178, "volume": 195737.0}, {"date": "2001-10-12", "close": 4.0684905, "volume": 719425.0}, {"date": "2001-10-15", "close": 3.96903851, "volume": 662766.0}, {"date": "2001-10-16", "close": 4.020572723, "volume": 267373.0}, {"date": "2001-10-17", "close": 4.126353476, "volume": 688301.0}, {"date": "2001-10-18", "close": 4.07753159, "volume": 526256.0}, {"date": "2001-10-19", "close": 4.03232614, "volume": 227736.0}, {"date": "2001-10-22", "close": 4.05944941, "volume": 350004.0}, {"date": "2001-10-23", "close": 4.116408277, "volume": 845848.0}, {"date": "2001-10-24", "close": 4.07753159, "volume": 3060784.0}, {"date": "2001-10-25", "close": 4.10465486, "volume": 1661272.0}, {"date": "2001-10-26", "close": 4.23123012, "volume": 6143499.0}, {"date": "2001-10-29", "close": 4.165230163, "volume": 335706.0}, {"date": "2001-10-30", "close": 4.18602467, "volume": 1079143.0}, {"date": "2001-10-31", "close": 4.17698358, "volume": 472611.0}, {"date": "2001-11-01", "close": 4.14986031, "volume": 500561.0}, {"date": "2001-11-02", "close": 4.10465486, "volume": 718852.0}, {"date": "2001-11-05", "close": 4.38492865, "volume": 1768530.0}, {"date": "2001-11-06", "close": 4.7917777, "volume": 7381422.0}, {"date": "2001-11-07", "close": 5.255585617, "volume": 8844780.0}, {"date": "2001-11-08", "close": 5.238407546, "volume": 4058373.0}, {"date": "2001-11-09", "close": 5.1534213, "volume": 2943924.0}, {"date": "2001-11-12", "close": 5.213996603, "volume": 1034535.0}, {"date": "2001-11-13", "close": 5.2438322, "volume": 2939487.0}, {"date": "2001-11-14", "close": 5.39753073, "volume": 5959106.0}, {"date": "2001-11-15", "close": 5.424654, "volume": 2566160.0}, {"date": "2001-11-16", "close": 5.37944855, "volume": 2874658.0}, {"date": "2001-11-19", "close": 5.46985945, "volume": 2362608.0}, {"date": "2001-11-20", "close": 5.5150649, "volume": 7094230.0}, {"date": "2001-11-21", "close": 5.48794163, "volume": 1544862.0}, {"date": "2001-11-22", "close": 5.74109215, "volume": 6410307.0}, {"date": "2001-11-23", "close": 5.66876343, "volume": 2833753.0}, {"date": "2001-11-26", "close": 5.67780452, "volume": 798102.0}, {"date": "2001-11-27", "close": 5.9671194, "volume": 3545086.0}, {"date": "2001-11-28", "close": 6.04848921, "volume": 1758504.0}, {"date": "2001-11-29", "close": 6.12985902, "volume": 2005160.0}, {"date": "2001-11-30", "close": 6.240160318, "volume": 2219090.0}, {"date": "2001-12-03", "close": 5.98520158, "volume": 2371668.0}, {"date": "2001-12-04", "close": 5.9671194, "volume": 1992608.0}, {"date": "2001-12-05", "close": 5.98520158, "volume": 1591247.0}, {"date": "2001-12-06", "close": 5.8767085, "volume": 2682218.0}, {"date": "2001-12-07", "close": 5.751941458, "volume": 1990225.0}, {"date": "2001-12-10", "close": 5.82246196, "volume": 975839.0}, {"date": "2001-12-11", "close": 5.94903722, "volume": 1780376.0}, {"date": "2001-12-12", "close": 6.06657139, "volume": 2071755.0}, {"date": "2001-12-13", "close": 6.222982247, "volume": 1019008.0}, {"date": "2001-12-14", "close": 6.2383521, "volume": 1335867.0}, {"date": "2001-12-17", "close": 6.082845352, "volume": 1372615.0}, {"date": "2001-12-18", "close": 6.1479412, "volume": 2389453.0}, {"date": "2001-12-19", "close": 6.486982075, "volume": 3367985.0}, {"date": "2001-12-20", "close": 6.42821499, "volume": 2117754.0}, {"date": "2001-12-21", "close": 6.44629717, "volume": 685164.0}, {"date": "2001-12-24", "close": 6.43725608, "volume": 149027.0}, {"date": "2001-12-27", "close": 6.489694402, "volume": 279624.0}, {"date": "2001-12-28", "close": 6.52766698, "volume": 352696.0}, {"date": "2001-12-31", "close": 6.51862589, "volume": 385157.0}, {"date": "2002-01-02", "close": 6.55479025, "volume": 328207.0}, {"date": "2002-01-03", "close": 6.54574916, "volume": 735849.0}, {"date": "2002-01-04", "close": 6.54574916, "volume": 1346010.0}, {"date": "2002-01-07", "close": 6.65424224, "volume": 1807424.0}, {"date": "2002-01-08", "close": 6.67232442, "volume": 1493706.0}, {"date": "2002-01-09", "close": 6.6904066, "volume": 1148696.0}, {"date": "2002-01-10", "close": 6.619886098, "volume": 841656.0}, {"date": "2002-01-11", "close": 6.68136551, "volume": 1006654.0}, {"date": "2002-01-14", "close": 6.66328333, "volume": 1206157.0}, {"date": "2002-01-15", "close": 6.86218731, "volume": 791106.0}, {"date": "2002-01-16", "close": 6.808844879, "volume": 3328486.0}, {"date": "2002-01-17", "close": 6.7808175, "volume": 1377218.0}, {"date": "2002-01-18", "close": 6.79889968, "volume": 1633692.0}, {"date": "2002-01-21", "close": 6.73561205, "volume": 221706.0}, {"date": "2002-01-22", "close": 6.97972148, "volume": 1390977.0}, {"date": "2002-01-23", "close": 7.281693886, "volume": 2875169.0}, {"date": "2002-01-24", "close": 7.362159587, "volume": 1725771.0}, {"date": "2002-01-25", "close": 7.36848835, "volume": 532027.0}, {"date": "2002-01-29", "close": 7.44081707, "volume": 1980610.0}, {"date": "2002-01-30", "close": 7.476077321, "volume": 1201093.0}, {"date": "2002-01-31", "close": 7.468844449, "volume": 1400372.0}, {"date": "2002-02-01", "close": 7.398323947, "volume": 618181.0}, {"date": "2002-02-04", "close": 7.30520072, "volume": 635055.0}, {"date": "2002-02-05", "close": 7.25999527, "volume": 560647.0}, {"date": "2002-02-06", "close": 7.5041047, "volume": 856800.0}, {"date": "2002-02-07", "close": 7.546597823, "volume": 2803420.0}, {"date": "2002-02-08", "close": 7.52218688, "volume": 833454.0}, {"date": "2002-02-11", "close": 7.48602252, "volume": 375875.0}, {"date": "2002-02-12", "close": 7.524899207, "volume": 1188505.0}, {"date": "2002-02-13", "close": 7.54026906, "volume": 759321.0}, {"date": "2002-02-14", "close": 7.53122797, "volume": 382858.0}, {"date": "2002-02-15", "close": 7.42273489, "volume": 1360520.0}, {"date": "2002-02-18", "close": 7.36848835, "volume": 813922.0}, {"date": "2002-02-19", "close": 7.34136508, "volume": 473331.0}, {"date": "2002-02-20", "close": 7.30520072, "volume": 1615816.0}, {"date": "2002-02-21", "close": 7.24191309, "volume": 870544.0}, {"date": "2002-02-22", "close": 7.383858203, "volume": 2376155.0}, {"date": "2002-02-25", "close": 7.293447303, "volume": 758629.0}, {"date": "2002-02-26", "close": 7.28711854, "volume": 399142.0}, {"date": "2002-02-27", "close": 7.058378963, "volume": 933553.0}, {"date": "2002-02-28", "close": 7.04300911, "volume": 1284983.0}, {"date": "2002-03-01", "close": 7.002324205, "volume": 1969081.0}, {"date": "2002-03-04", "close": 6.71752987, "volume": 2331062.0}, {"date": "2002-03-05", "close": 6.909200978, "volume": 1919357.0}, {"date": "2002-03-06", "close": 6.938132466, "volume": 2150972.0}, {"date": "2002-03-07", "close": 7.00684475, "volume": 1440397.0}, {"date": "2002-03-08", "close": 6.9616393, "volume": 478400.0}, {"date": "2002-03-11", "close": 7.16958437, "volume": 519121.0}, {"date": "2002-03-12", "close": 7.030351584, "volume": 493699.0}, {"date": "2002-03-13", "close": 7.075557034, "volume": 440740.0}, {"date": "2002-03-14", "close": 7.0520502, "volume": 347367.0}, {"date": "2002-03-15", "close": 6.872132509, "volume": 1085669.0}, {"date": "2002-03-18", "close": 6.98876257, "volume": 422889.0}, {"date": "2002-03-19", "close": 6.91643385, "volume": 255678.0}, {"date": "2002-03-20", "close": 7.22383091, "volume": 635313.0}, {"date": "2002-03-21", "close": 7.20574873, "volume": 1261971.0}, {"date": "2002-03-22", "close": 7.232872, "volume": 584539.0}, {"date": "2002-03-25", "close": 7.11533783, "volume": 992721.0}, {"date": "2002-03-26", "close": 6.9616393, "volume": 694913.0}, {"date": "2002-03-27", "close": 7.04300911, "volume": 330921.0}, {"date": "2002-03-28", "close": 6.97972148, "volume": 1121280.0}, {"date": "2002-04-02", "close": 6.99780366, "volume": 1588700.0}, {"date": "2002-04-03", "close": 7.16958437, "volume": 919181.0}, {"date": "2002-04-04", "close": 7.07013238, "volume": 771165.0}, {"date": "2002-04-05", "close": 7.15150219, "volume": 529382.0}, {"date": "2002-04-08", "close": 7.46794034, "volume": 1324441.0}, {"date": "2002-04-09", "close": 7.54931015, "volume": 1917632.0}, {"date": "2002-04-10", "close": 7.4136938, "volume": 1102084.0}, {"date": "2002-04-11", "close": 7.3232829, "volume": 461256.0}, {"date": "2002-04-12", "close": 7.29615963, "volume": 895880.0}, {"date": "2002-04-15", "close": 7.232872, "volume": 994218.0}, {"date": "2002-04-16", "close": 7.42273489, "volume": 1310904.0}, {"date": "2002-04-17", "close": 7.45889925, "volume": 478512.0}, {"date": "2002-04-18", "close": 7.57643342, "volume": 815975.0}, {"date": "2002-04-19", "close": 7.62163887, "volume": 742441.0}, {"date": "2002-04-22", "close": 7.6849265, "volume": 577106.0}, {"date": "2002-04-23", "close": 7.6849265, "volume": 1128621.0}, {"date": "2002-04-24", "close": 7.88383048, "volume": 2454591.0}, {"date": "2002-04-26", "close": 7.70300868, "volume": 1738807.0}, {"date": "2002-04-29", "close": 7.52218688, "volume": 1220675.0}, {"date": "2002-04-30", "close": 7.4136938, "volume": 1616271.0}, {"date": "2002-05-01", "close": 7.67588541, "volume": 1007286.0}, {"date": "2002-05-02", "close": 7.82958394, "volume": 2108325.0}, {"date": "2002-05-03", "close": 8.00136465, "volume": 2980161.0}, {"date": "2002-05-06", "close": 8.33588498, "volume": 4004803.0}, {"date": "2002-05-07", "close": 8.39013152, "volume": 2326875.0}, {"date": "2002-05-08", "close": 8.59807659, "volume": 2895506.0}, {"date": "2002-05-09", "close": 8.39013152, "volume": 2489465.0}, {"date": "2002-05-10", "close": 8.14602209, "volume": 2909107.0}, {"date": "2002-05-13", "close": 8.20930972, "volume": 641646.0}, {"date": "2002-05-14", "close": 8.27259735, "volume": 1278617.0}, {"date": "2002-05-15", "close": 8.39013152, "volume": 1754037.0}, {"date": "2002-05-16", "close": 8.41725479, "volume": 1372716.0}, {"date": "2002-05-17", "close": 8.36300825, "volume": 1048658.0}, {"date": "2002-05-20", "close": 8.42629588, "volume": 498366.0}, {"date": "2002-05-21", "close": 8.4082137, "volume": 3610030.0}, {"date": "2002-05-22", "close": 8.29067953, "volume": 2335253.0}, {"date": "2002-05-23", "close": 8.45341915, "volume": 604677.0}, {"date": "2002-05-24", "close": 8.43533697, "volume": 555069.0}, {"date": "2002-05-27", "close": 8.37204934, "volume": 429141.0}, {"date": "2002-05-28", "close": 8.18218645, "volume": 725156.0}, {"date": "2002-05-29", "close": 8.19122754, "volume": 1840381.0}, {"date": "2002-05-30", "close": 8.3178028, "volume": 848002.0}, {"date": "2002-05-31", "close": 8.34492607, "volume": 3673858.0}, {"date": "2002-06-03", "close": 8.01944683, "volume": 1098916.0}, {"date": "2002-06-04", "close": 8.18218645, "volume": 659135.0}, {"date": "2002-06-05", "close": 8.2273919, "volume": 1114103.0}, {"date": "2002-06-06", "close": 8.35396716, "volume": 1168848.0}, {"date": "2002-06-07", "close": 8.44437806, "volume": 773120.0}, {"date": "2002-06-11", "close": 8.63424095, "volume": 1226683.0}, {"date": "2002-06-12", "close": 8.57095332, "volume": 604213.0}, {"date": "2002-06-13", "close": 8.42629588, "volume": 799761.0}, {"date": "2002-06-14", "close": 8.4986246, "volume": 754204.0}, {"date": "2002-06-17", "close": 8.67040531, "volume": 778325.0}, {"date": "2002-06-18", "close": 8.78793948, "volume": 1040496.0}, {"date": "2002-06-19", "close": 8.75177512, "volume": 837150.0}, {"date": "2002-06-20", "close": 8.8602682, "volume": 2637007.0}, {"date": "2002-06-21", "close": 8.64328204, "volume": 1056936.0}, {"date": "2002-06-24", "close": 8.76081621, "volume": 1279995.0}, {"date": "2002-06-25", "close": 8.72465185, "volume": 941163.0}, {"date": "2002-06-26", "close": 8.54383005, "volume": 1008732.0}, {"date": "2002-06-27", "close": 8.54383005, "volume": 542063.0}, {"date": "2002-06-28", "close": 8.65232313, "volume": 2551686.0}, {"date": "2002-07-01", "close": 8.6794464, "volume": 468585.0}, {"date": "2002-07-02", "close": 8.65232313, "volume": 882431.0}, {"date": "2002-07-03", "close": 8.65232313, "volume": 1669833.0}, {"date": "2002-07-04", "close": 8.71561076, "volume": 272833.0}, {"date": "2002-07-05", "close": 8.71561076, "volume": 370868.0}, {"date": "2002-07-08", "close": 8.87835038, "volume": 437543.0}, {"date": "2002-07-09", "close": 8.82410384, "volume": 1104168.0}, {"date": "2002-07-10", "close": 8.8602682, "volume": 7069062.0}, {"date": "2002-07-11", "close": 8.36300825, "volume": 1639247.0}, {"date": "2002-07-12", "close": 8.41725479, "volume": 529612.0}, {"date": "2002-07-15", "close": 8.4082137, "volume": 667459.0}, {"date": "2002-07-16", "close": 8.36300825, "volume": 1157843.0}, {"date": "2002-07-17", "close": 8.136981, "volume": 2783617.0}, {"date": "2002-07-18", "close": 8.2273919, "volume": 1882302.0}, {"date": "2002-07-19", "close": 7.96520029, "volume": 1425732.0}, {"date": "2002-07-22", "close": 7.94711811, "volume": 1391921.0}, {"date": "2002-07-23", "close": 8.09177555, "volume": 1436247.0}, {"date": "2002-07-24", "close": 7.84766612, "volume": 2815852.0}, {"date": "2002-07-25", "close": 7.9561592, "volume": 1368457.0}, {"date": "2002-07-26", "close": 7.9561592, "volume": 1167392.0}, {"date": "2002-07-29", "close": 8.0465701, "volume": 2062245.0}, {"date": "2002-07-30", "close": 8.09177555, "volume": 733560.0}, {"date": "2002-07-31", "close": 8.14602209, "volume": 932231.0}, {"date": "2002-08-01", "close": 8.26355626, "volume": 1248135.0}, {"date": "2002-08-02", "close": 8.2273919, "volume": 941848.0}, {"date": "2002-08-05", "close": 8.09177555, "volume": 558287.0}, {"date": "2002-08-06", "close": 8.0465701, "volume": 652996.0}, {"date": "2002-08-07", "close": 8.136981, "volume": 485563.0}, {"date": "2002-08-08", "close": 8.2273919, "volume": 533596.0}, {"date": "2002-08-09", "close": 8.36300825, "volume": 605868.0}, {"date": "2002-08-12", "close": 8.3178028, "volume": 813650.0}, {"date": "2002-08-13", "close": 8.20930972, "volume": 1351610.0}, {"date": "2002-08-14", "close": 8.2273919, "volume": 1156874.0}, {"date": "2002-08-15", "close": 8.41725479, "volume": 276306.0}, {"date": "2002-08-16", "close": 8.33588498, "volume": 871770.0}, {"date": "2002-08-19", "close": 8.46246024, "volume": 652400.0}, {"date": "2002-08-20", "close": 8.36300825, "volume": 860352.0}, {"date": "2002-08-21", "close": 8.29067953, "volume": 614553.0}, {"date": "2002-08-22", "close": 8.30876171, "volume": 686604.0}, {"date": "2002-08-23", "close": 8.0465701, "volume": 1042630.0}, {"date": "2002-08-26", "close": 8.00136465, "volume": 881998.0}, {"date": "2002-08-27", "close": 8.05561119, "volume": 875346.0}, {"date": "2002-08-28", "close": 8.09177555, "volume": 765370.0}, {"date": "2002-08-29", "close": 8.52574787, "volume": 1427571.0}, {"date": "2002-08-30", "close": 8.68848749, "volume": 2691438.0}, {"date": "2002-09-02", "close": 8.77889839, "volume": 373535.0}, {"date": "2002-09-03", "close": 8.64328204, "volume": 698544.0}, {"date": "2002-09-04", "close": 8.57095332, "volume": 1060701.0}, {"date": "2002-09-05", "close": 8.73369294, "volume": 559392.0}, {"date": "2002-09-06", "close": 8.7698573, "volume": 931712.0}, {"date": "2002-09-09", "close": 8.7698573, "volume": 217594.0}, {"date": "2002-09-10", "close": 8.71561076, "volume": 525381.0}, {"date": "2002-09-11", "close": 8.75177512, "volume": 356250.0}, {"date": "2002-09-12", "close": 8.7698573, "volume": 1618617.0}, {"date": "2002-09-13", "close": 8.74273403, "volume": 1559843.0}, {"date": "2002-09-16", "close": 8.75177512, "volume": 1202351.0}, {"date": "2002-09-17", "close": 8.79698057, "volume": 655508.0}, {"date": "2002-09-18", "close": 8.75177512, "volume": 802342.0}, {"date": "2002-09-19", "close": 8.56191223, "volume": 604007.0}, {"date": "2002-09-20", "close": 8.61615877, "volume": 1213215.0}, {"date": "2002-09-23", "close": 8.63424095, "volume": 555687.0}, {"date": "2002-09-24", "close": 8.74273403, "volume": 919916.0}, {"date": "2002-09-25", "close": 8.69752858, "volume": 639993.0}, {"date": "2002-09-26", "close": 8.6794464, "volume": 973280.0}, {"date": "2002-09-27", "close": 8.65232313, "volume": 1249710.0}, {"date": "2002-09-30", "close": 8.60711768, "volume": 1215634.0}, {"date": "2002-10-01", "close": 8.7698573, "volume": 460951.0}, {"date": "2002-10-02", "close": 8.93259692, "volume": 1248943.0}, {"date": "2002-10-03", "close": 9.03204891, "volume": 1442423.0}, {"date": "2002-10-04", "close": 8.88739147, "volume": 1257785.0}, {"date": "2002-10-07", "close": 8.60711768, "volume": 174707.0}, {"date": "2002-10-08", "close": 8.60711768, "volume": 1000450.0}, {"date": "2002-10-09", "close": 8.69752858, "volume": 598158.0}, {"date": "2002-10-10", "close": 8.78793948, "volume": 942865.0}, {"date": "2002-10-11", "close": 8.63424095, "volume": 1506979.0}, {"date": "2002-10-14", "close": 8.55287114, "volume": 1338731.0}, {"date": "2002-10-15", "close": 8.54383005, "volume": 1264223.0}, {"date": "2002-10-16", "close": 8.72465185, "volume": 966794.0}, {"date": "2002-10-17", "close": 8.81506275, "volume": 2305514.0}, {"date": "2002-10-18", "close": 8.92355583, "volume": 832615.0}, {"date": "2002-10-21", "close": 8.99588455, "volume": 867314.0}, {"date": "2002-10-22", "close": 8.99588455, "volume": 780513.0}, {"date": "2002-10-23", "close": 9.1315009, "volume": 819409.0}, {"date": "2002-10-24", "close": 9.36656924, "volume": 2205455.0}, {"date": "2002-10-25", "close": 9.18574744, "volume": 908702.0}, {"date": "2002-10-28", "close": 9.23095289, "volume": 1261623.0}, {"date": "2002-10-29", "close": 9.21287071, "volume": 580161.0}, {"date": "2002-10-30", "close": 9.05917218, "volume": 1228062.0}, {"date": "2002-10-31", "close": 9.1315009, "volume": 1331613.0}, {"date": "2002-11-01", "close": 9.30328161, "volume": 960177.0}, {"date": "2002-11-04", "close": 9.34848706, "volume": 1094283.0}, {"date": "2002-11-05", "close": 9.52930886, "volume": 1614622.0}, {"date": "2002-11-06", "close": 9.42081578, "volume": 3648962.0}, {"date": "2002-11-07", "close": 9.17670635, "volume": 1583013.0}, {"date": "2002-11-08", "close": 9.23095289, "volume": 2179570.0}, {"date": "2002-11-11", "close": 9.25807616, "volume": 1886886.0}, {"date": "2002-11-12", "close": 9.27615834, "volume": 2119009.0}, {"date": "2002-11-13", "close": 8.94163801, "volume": 2002162.0}, {"date": "2002-11-14", "close": 9.01396673, "volume": 697699.0}, {"date": "2002-11-15", "close": 9.06821327, "volume": 604880.0}, {"date": "2002-11-18", "close": 9.05917218, "volume": 413124.0}, {"date": "2002-11-19", "close": 9.10437763, "volume": 454644.0}, {"date": "2002-11-20", "close": 9.26711725, "volume": 739829.0}, {"date": "2002-11-21", "close": 9.42985687, "volume": 1042406.0}, {"date": "2002-11-22", "close": 9.35752815, "volume": 441626.0}, {"date": "2002-11-25", "close": 9.44793905, "volume": 1042430.0}, {"date": "2002-11-26", "close": 9.33040488, "volume": 656248.0}, {"date": "2002-11-27", "close": 9.37561033, "volume": 892700.0}, {"date": "2002-11-28", "close": 9.3123227, "volume": 707504.0}, {"date": "2002-11-29", "close": 9.41177469, "volume": 1944525.0}, {"date": "2002-12-02", "close": 9.4931445, "volume": 1395040.0}, {"date": "2002-12-03", "close": 9.39369251, "volume": 1353958.0}, {"date": "2002-12-04", "close": 9.35752815, "volume": 1074383.0}, {"date": "2002-12-05", "close": 9.44793905, "volume": 617045.0}, {"date": "2002-12-06", "close": 9.47506232, "volume": 471036.0}, {"date": "2002-12-09", "close": 9.61971976, "volume": 1151103.0}, {"date": "2002-12-10", "close": 9.3123227, "volume": 620485.0}, {"date": "2002-12-11", "close": 9.24903507, "volume": 1006475.0}, {"date": "2002-12-12", "close": 9.08629545, "volume": 935668.0}, {"date": "2002-12-13", "close": 9.06821327, "volume": 996712.0}, {"date": "2002-12-16", "close": 8.97780237, "volume": 464145.0}, {"date": "2002-12-17", "close": 9.03204891, "volume": 1569884.0}, {"date": "2002-12-18", "close": 9.17670635, "volume": 854796.0}, {"date": "2002-12-19", "close": 9.30328161, "volume": 1464023.0}, {"date": "2002-12-20", "close": 9.20382962, "volume": 597616.0}, {"date": "2002-12-23", "close": 9.25807616, "volume": 331394.0}, {"date": "2002-12-24", "close": 9.44793905, "volume": 571564.0}, {"date": "2002-12-27", "close": 9.53834995, "volume": 182269.0}, {"date": "2002-12-30", "close": 9.45698014, "volume": 175549.0}, {"date": "2002-12-31", "close": 9.4931445, "volume": 213645.0}, {"date": "2003-01-02", "close": 9.4027336, "volume": 142629.0}, {"date": "2003-01-03", "close": 9.4931445, "volume": 244354.0}, {"date": "2003-01-06", "close": 9.44793905, "volume": 344464.0}, {"date": "2003-01-07", "close": 9.3123227, "volume": 473073.0}, {"date": "2003-01-08", "close": 9.2219118, "volume": 861657.0}, {"date": "2003-01-09", "close": 9.26711725, "volume": 642768.0}, {"date": "2003-01-10", "close": 9.33040488, "volume": 591326.0}, {"date": "2003-01-13", "close": 9.23999398, "volume": 266413.0}, {"date": "2003-01-14", "close": 9.35752815, "volume": 885857.0}, {"date": "2003-01-15", "close": 9.2219118, "volume": 958137.0}, {"date": "2003-01-16", "close": 9.01396673, "volume": 2138640.0}, {"date": "2003-01-17", "close": 9.01396673, "volume": 698081.0}, {"date": "2003-01-20", "close": 9.18574744, "volume": 469124.0}, {"date": "2003-01-21", "close": 9.1315009, "volume": 986728.0}, {"date": "2003-01-22", "close": 8.96876128, "volume": 348856.0}, {"date": "2003-01-23", "close": 9.08629545, "volume": 3830144.0}, {"date": "2003-01-24", "close": 9.27615834, "volume": 2402863.0}, {"date": "2003-01-28", "close": 9.08629545, "volume": 1672017.0}, {"date": "2003-01-29", "close": 9.26711725, "volume": 1266382.0}, {"date": "2003-01-30", "close": 9.4027336, "volume": 1409756.0}, {"date": "2003-01-31", "close": 9.21287071, "volume": 701784.0}, {"date": "2003-02-03", "close": 8.4986246, "volume": 2204354.0}, {"date": "2003-02-04", "close": 8.25451517, "volume": 6753138.0}, {"date": "2003-02-05", "close": 7.9561592, "volume": 3836092.0}, {"date": "2003-02-06", "close": 7.94711811, "volume": 3920291.0}, {"date": "2003-02-07", "close": 7.94711811, "volume": 698889.0}, {"date": "2003-02-10", "close": 7.73917304, "volume": 1366664.0}, {"date": "2003-02-11", "close": 7.85670721, "volume": 867441.0}, {"date": "2003-02-12", "close": 7.94711811, "volume": 1424149.0}, {"date": "2003-02-13", "close": 7.70300868, "volume": 1026235.0}, {"date": "2003-02-14", "close": 7.36848835, "volume": 1516618.0}, {"date": "2003-02-17", "close": 7.55835124, "volume": 537690.0}, {"date": "2003-02-18", "close": 7.56739233, "volume": 1374584.0}, {"date": "2003-02-19", "close": 7.43177598, "volume": 2677881.0}, {"date": "2003-02-20", "close": 7.36848835, "volume": 887007.0}, {"date": "2003-02-21", "close": 7.4136938, "volume": 1078660.0}, {"date": "2003-02-24", "close": 7.73013195, "volume": 1015323.0}, {"date": "2003-02-25", "close": 7.55835124, "volume": 1814262.0}, {"date": "2003-02-26", "close": 7.79341958, "volume": 440191.0}, {"date": "2003-02-27", "close": 7.56739233, "volume": 562243.0}, {"date": "2003-02-28", "close": 7.44081707, "volume": 2559725.0}, {"date": "2003-03-03", "close": 7.62163887, "volume": 2260892.0}, {"date": "2003-03-04", "close": 7.57643342, "volume": 1438676.0}, {"date": "2003-03-05", "close": 7.47698143, "volume": 1271587.0}, {"date": "2003-03-06", "close": 7.7753374, "volume": 2023019.0}, {"date": "2003-03-07", "close": 7.7753374, "volume": 377928.0}, {"date": "2003-03-10", "close": 7.74821413, "volume": 900938.0}, {"date": "2003-03-11", "close": 7.6849265, "volume": 1607673.0}, {"date": "2003-03-12", "close": 7.78437849, "volume": 1283729.0}, {"date": "2003-03-13", "close": 7.61259778, "volume": 464763.0}, {"date": "2003-03-14", "close": 7.71204977, "volume": 749632.0}, {"date": "2003-03-17", "close": 7.71204977, "volume": 1078174.0}, {"date": "2003-03-18", "close": 7.99232356, "volume": 1236957.0}, {"date": "2003-03-19", "close": 8.03752901, "volume": 1578123.0}, {"date": "2003-03-20", "close": 7.9561592, "volume": 751387.0}, {"date": "2003-03-21", "close": 7.9561592, "volume": 1020574.0}, {"date": "2003-03-24", "close": 8.01944683, "volume": 1132340.0}, {"date": "2003-03-25", "close": 8.11889882, "volume": 2359689.0}, {"date": "2003-03-26", "close": 7.9561592, "volume": 2700892.0}, {"date": "2003-03-27", "close": 8.01944683, "volume": 756465.0}, {"date": "2003-03-28", "close": 8.14602209, "volume": 1637996.0}, {"date": "2003-03-31", "close": 8.21835081, "volume": 2989718.0}, {"date": "2003-04-01", "close": 8.136981, "volume": 699211.0}, {"date": "2003-04-02", "close": 8.19122754, "volume": 825131.0}, {"date": "2003-04-03", "close": 8.136981, "volume": 676412.0}, {"date": "2003-04-04", "close": 8.46246024, "volume": 2054049.0}, {"date": "2003-04-07", "close": 8.48958351, "volume": 1177860.0}, {"date": "2003-04-08", "close": 8.73369294, "volume": 2613910.0}, {"date": "2003-04-09", "close": 8.52574787, "volume": 2048312.0}, {"date": "2003-04-10", "close": 8.53478896, "volume": 1731089.0}, {"date": "2003-04-11", "close": 8.76081621, "volume": 1464153.0}, {"date": "2003-04-14", "close": 8.74273403, "volume": 634470.0}, {"date": "2003-04-15", "close": 8.66136422, "volume": 415666.0}, {"date": "2003-04-16", "close": 8.67040531, "volume": 1393597.0}, {"date": "2003-04-17", "close": 8.70656967, "volume": 291196.0}, {"date": "2003-04-22", "close": 8.57999441, "volume": 456981.0}, {"date": "2003-04-23", "close": 8.82410384, "volume": 597769.0}, {"date": "2003-04-24", "close": 8.6794464, "volume": 680118.0}, {"date": "2003-04-28", "close": 8.62519986, "volume": 818204.0}, {"date": "2003-04-29", "close": 8.74273403, "volume": 1774622.0}, {"date": "2003-04-30", "close": 8.9506791, "volume": 975542.0}, {"date": "2003-05-01", "close": 8.84218602, "volume": 333604.0}, {"date": "2003-05-02", "close": 8.81506275, "volume": 267824.0}, {"date": "2003-05-05", "close": 9.03204891, "volume": 1131303.0}, {"date": "2003-05-06", "close": 9.05013109, "volume": 1210720.0}, {"date": "2003-05-07", "close": 9.24903507, "volume": 1900037.0}, {"date": "2003-05-08", "close": 9.26711725, "volume": 1037458.0}, {"date": "2003-05-09", "close": 9.14054199, "volume": 1637204.0}, {"date": "2003-05-12", "close": 9.20382962, "volume": 426683.0}, {"date": "2003-05-13", "close": 8.99588455, "volume": 929992.0}, {"date": "2003-05-14", "close": 9.14958308, "volume": 2307536.0}, {"date": "2003-05-15", "close": 9.17670635, "volume": 1056860.0}, {"date": "2003-05-16", "close": 9.23095289, "volume": 667168.0}, {"date": "2003-05-19", "close": 9.2219118, "volume": 838424.0}, {"date": "2003-05-20", "close": 9.23999398, "volume": 1254724.0}, {"date": "2003-05-21", "close": 9.2219118, "volume": 1375238.0}, {"date": "2003-05-22", "close": 9.16766526, "volume": 1054704.0}, {"date": "2003-05-23", "close": 9.19478853, "volume": 852983.0}, {"date": "2003-05-26", "close": 9.1315009, "volume": 385076.0}, {"date": "2003-05-27", "close": 9.02300782, "volume": 1095362.0}, {"date": "2003-05-28", "close": 9.11341872, "volume": 1053179.0}, {"date": "2003-05-29", "close": 9.05917218, "volume": 2669358.0}, {"date": "2003-05-30", "close": 9.04109, "volume": 4333331.0}, {"date": "2003-06-02", "close": 8.94163801, "volume": 460950.0}, {"date": "2003-06-03", "close": 9.07725436, "volume": 1777486.0}, {"date": "2003-06-04", "close": 9.15862417, "volume": 949296.0}, {"date": "2003-06-05", "close": 9.26711725, "volume": 1083869.0}, {"date": "2003-06-06", "close": 9.42081578, "volume": 1468581.0}, {"date": "2003-06-10", "close": 9.45698014, "volume": 1053126.0}, {"date": "2003-06-11", "close": 9.3123227, "volume": 1814942.0}, {"date": "2003-06-12", "close": 9.09533654, "volume": 2450879.0}, {"date": "2003-06-13", "close": 9.18574744, "volume": 2920254.0}, {"date": "2003-06-16", "close": 9.23999398, "volume": 1007061.0}, {"date": "2003-06-17", "close": 9.50218559, "volume": 2551823.0}, {"date": "2003-06-18", "close": 9.46602123, "volume": 939274.0}, {"date": "2003-06-19", "close": 9.64684303, "volume": 1842643.0}, {"date": "2003-06-20", "close": 9.53834995, "volume": 3000564.0}, {"date": "2003-06-23", "close": 9.50218559, "volume": 359917.0}, {"date": "2003-06-24", "close": 9.4931445, "volume": 461162.0}, {"date": "2003-06-25", "close": 9.5835554, "volume": 1081495.0}, {"date": "2003-06-26", "close": 9.55643213, "volume": 1051058.0}, {"date": "2003-06-27", "close": 9.72821284, "volume": 795904.0}, {"date": "2003-06-30", "close": 9.79150047, "volume": 789366.0}, {"date": "2003-07-01", "close": 9.80958265, "volume": 1736161.0}, {"date": "2003-07-02", "close": 9.89999355, "volume": 1659258.0}, {"date": "2003-07-03", "close": 10.08081535, "volume": 2019224.0}, {"date": "2003-07-04", "close": 9.945199, "volume": 992472.0}, {"date": "2003-07-07", "close": 10.1260208, "volume": 1556682.0}, {"date": "2003-07-08", "close": 10.1260208, "volume": 694818.0}, {"date": "2003-07-09", "close": 10.08081535, "volume": 579466.0}, {"date": "2003-07-10", "close": 10.06273317, "volume": 780194.0}, {"date": "2003-07-11", "close": 10.18026734, "volume": 332735.0}, {"date": "2003-07-14", "close": 10.29780151, "volume": 650309.0}, {"date": "2003-07-15", "close": 10.35204805, "volume": 779788.0}, {"date": "2003-07-16", "close": 10.3972535, "volume": 1444753.0}, {"date": "2003-07-17", "close": 10.45150004, "volume": 408322.0}, {"date": "2003-07-18", "close": 10.4876644, "volume": 593936.0}, {"date": "2003-07-21", "close": 10.49670549, "volume": 503499.0}, {"date": "2003-07-22", "close": 10.47862331, "volume": 474290.0}, {"date": "2003-07-23", "close": 10.53286985, "volume": 1028727.0}, {"date": "2003-07-24", "close": 10.78602037, "volume": 1045994.0}, {"date": "2003-07-25", "close": 10.61423966, "volume": 948056.0}, {"date": "2003-07-28", "close": 10.5780753, "volume": 475989.0}, {"date": "2003-07-29", "close": 10.61423966, "volume": 985312.0}, {"date": "2003-07-30", "close": 10.79506146, "volume": 610940.0}, {"date": "2003-07-31", "close": 11.0301298, "volume": 1464169.0}, {"date": "2003-08-01", "close": 10.89451345, "volume": 931795.0}, {"date": "2003-08-04", "close": 10.84026691, "volume": 445491.0}, {"date": "2003-08-05", "close": 10.81314364, "volume": 3536593.0}, {"date": "2003-08-06", "close": 10.88547236, "volume": 988223.0}, {"date": "2003-08-07", "close": 10.86739018, "volume": 1082705.0}, {"date": "2003-08-08", "close": 10.849308, "volume": 2841279.0}, {"date": "2003-08-11", "close": 10.76793819, "volume": 455661.0}, {"date": "2003-08-12", "close": 10.79506146, "volume": 610849.0}, {"date": "2003-08-13", "close": 10.7588971, "volume": 690887.0}, {"date": "2003-08-14", "close": 10.65944511, "volume": 1406063.0}, {"date": "2003-08-15", "close": 10.53286985, "volume": 1678341.0}, {"date": "2003-08-18", "close": 10.49670549, "volume": 903233.0}, {"date": "2003-08-19", "close": 10.53286985, "volume": 1106900.0}, {"date": "2003-08-20", "close": 10.47862331, "volume": 321910.0}, {"date": "2003-08-21", "close": 10.53286985, "volume": 360158.0}, {"date": "2003-08-22", "close": 10.44245895, "volume": 1664561.0}, {"date": "2003-08-25", "close": 10.44245895, "volume": 529816.0}, {"date": "2003-08-26", "close": 10.37013023, "volume": 785083.0}, {"date": "2003-08-27", "close": 10.37917132, "volume": 489070.0}, {"date": "2003-08-28", "close": 10.46054113, "volume": 954262.0}, {"date": "2003-08-29", "close": 10.40629459, "volume": 3453370.0}, {"date": "2003-09-01", "close": 10.41533568, "volume": 1340515.0}, {"date": "2003-09-02", "close": 10.65944511, "volume": 1178205.0}, {"date": "2003-09-03", "close": 10.81314364, "volume": 816118.0}, {"date": "2003-09-04", "close": 10.85834909, "volume": 1237162.0}, {"date": "2003-09-05", "close": 10.89451345, "volume": 497790.0}, {"date": "2003-09-08", "close": 10.9397189, "volume": 868829.0}, {"date": "2003-09-09", "close": 10.99396544, "volume": 1163033.0}, {"date": "2003-09-10", "close": 11.07533525, "volume": 1139826.0}, {"date": "2003-09-11", "close": 11.01204762, "volume": 1297576.0}, {"date": "2003-09-12", "close": 10.849308, "volume": 539694.0}, {"date": "2003-09-15", "close": 10.89451345, "volume": 431090.0}, {"date": "2003-09-16", "close": 10.79506146, "volume": 1085150.0}, {"date": "2003-09-17", "close": 10.78602037, "volume": 647087.0}, {"date": "2003-09-18", "close": 10.80410255, "volume": 1334475.0}, {"date": "2003-09-19", "close": 10.85834909, "volume": 1082976.0}, {"date": "2003-09-22", "close": 10.85834909, "volume": 499527.0}, {"date": "2003-09-23", "close": 10.96684217, "volume": 1050816.0}, {"date": "2003-09-24", "close": 11.27423923, "volume": 1630821.0}, {"date": "2003-09-25", "close": 11.04821198, "volume": 2856089.0}, {"date": "2003-09-26", "close": 11.07533525, "volume": 703939.0}, {"date": "2003-09-29", "close": 10.83122582, "volume": 712782.0}, {"date": "2003-09-30", "close": 10.849308, "volume": 2819328.0}, {"date": "2003-10-01", "close": 10.77697928, "volume": 1072514.0}, {"date": "2003-10-02", "close": 10.89451345, "volume": 1235962.0}, {"date": "2003-10-03", "close": 10.82218473, "volume": 488672.0}, {"date": "2003-10-06", "close": 10.9397189, "volume": 197529.0}, {"date": "2003-10-07", "close": 10.82218473, "volume": 586749.0}, {"date": "2003-10-08", "close": 10.84026691, "volume": 1087461.0}, {"date": "2003-10-09", "close": 10.9397189, "volume": 426795.0}, {"date": "2003-10-10", "close": 11.27423923, "volume": 855093.0}, {"date": "2003-10-13", "close": 11.43697885, "volume": 523635.0}, {"date": "2003-10-14", "close": 11.4821843, "volume": 1334955.0}, {"date": "2003-10-15", "close": 11.61780065, "volume": 407922.0}, {"date": "2003-10-16", "close": 11.50026648, "volume": 1766267.0}, {"date": "2003-10-17", "close": 11.62684174, "volume": 1269456.0}, {"date": "2003-10-20", "close": 11.64492392, "volume": 1034177.0}, {"date": "2003-10-21", "close": 11.6630061, "volume": 214545.0}, {"date": "2003-10-22", "close": 11.6630061, "volume": 700794.0}, {"date": "2003-10-23", "close": 11.56355411, "volume": 1104745.0}, {"date": "2003-10-24", "close": 11.41889667, "volume": 455661.0}, {"date": "2003-10-27", "close": 11.28328032, "volume": 932691.0}, {"date": "2003-10-28", "close": 11.23807487, "volume": 1282718.0}, {"date": "2003-10-29", "close": 11.63588283, "volume": 1583545.0}, {"date": "2003-10-30", "close": 11.8438279, "volume": 1232106.0}, {"date": "2003-10-31", "close": 11.94327989, "volume": 1117437.0}, {"date": "2003-11-03", "close": 11.68108828, "volume": 522454.0}, {"date": "2003-11-04", "close": 11.81670463, "volume": 740781.0}, {"date": "2003-11-05", "close": 11.6630061, "volume": 1395766.0}, {"date": "2003-11-06", "close": 12.0246497, "volume": 1463805.0}, {"date": "2003-11-07", "close": 12.1150606, "volume": 1245384.0}, {"date": "2003-11-10", "close": 12.17834823, "volume": 779452.0}, {"date": "2003-11-11", "close": 12.2958824, "volume": 1843278.0}, {"date": "2003-11-12", "close": 12.42245766, "volume": 1975260.0}, {"date": "2003-11-13", "close": 12.00656752, "volume": 7169095.0}, {"date": "2003-11-14", "close": 11.87095117, "volume": 959578.0}, {"date": "2003-11-17", "close": 11.68108828, "volume": 524410.0}, {"date": "2003-11-18", "close": 11.81670463, "volume": 913205.0}, {"date": "2003-11-19", "close": 11.753417, "volume": 940263.0}, {"date": "2003-11-20", "close": 11.87095117, "volume": 996725.0}, {"date": "2003-11-21", "close": 11.753417, "volume": 701412.0}, {"date": "2003-11-24", "close": 11.74437591, "volume": 430144.0}, {"date": "2003-11-25", "close": 11.78054027, "volume": 820106.0}, {"date": "2003-11-26", "close": 11.74437591, "volume": 493730.0}, {"date": "2003-11-27", "close": 11.71725264, "volume": 1092502.0}, {"date": "2003-11-28", "close": 11.64492392, "volume": 1496024.0}, {"date": "2003-12-01", "close": 11.8438279, "volume": 447094.0}, {"date": "2003-12-02", "close": 12.16026605, "volume": 1889080.0}, {"date": "2003-12-03", "close": 12.1150606, "volume": 856720.0}, {"date": "2003-12-04", "close": 11.97944425, "volume": 1723642.0}, {"date": "2003-12-05", "close": 12.1150606, "volume": 848658.0}, {"date": "2003-12-08", "close": 12.14218387, "volume": 452040.0}, {"date": "2003-12-09", "close": 12.17834823, "volume": 1174844.0}, {"date": "2003-12-10", "close": 11.95232098, "volume": 628753.0}, {"date": "2003-12-11", "close": 11.86191008, "volume": 681186.0}, {"date": "2003-12-12", "close": 12.2054715, "volume": 696790.0}, {"date": "2003-12-15", "close": 12.43149875, "volume": 840307.0}, {"date": "2003-12-16", "close": 12.31396458, "volume": 848571.0}, {"date": "2003-12-17", "close": 12.22355368, "volume": 441528.0}, {"date": "2003-12-18", "close": 12.19643041, "volume": 1059005.0}, {"date": "2003-12-19", "close": 12.07889624, "volume": 776401.0}, {"date": "2003-12-22", "close": 12.2958824, "volume": 534760.0}, {"date": "2003-12-23", "close": 12.3862933, "volume": 321125.0}, {"date": "2003-12-24", "close": 12.37725221, "volume": 90242.0}, {"date": "2003-12-29", "close": 12.45862202, "volume": 209167.0}, {"date": "2003-12-30", "close": 12.59423837, "volume": 223358.0}, {"date": "2003-12-31", "close": 12.62136164, "volume": 210935.0}, {"date": "2004-01-02", "close": 12.5671151, "volume": 78602.0}, {"date": "2004-01-05", "close": 12.44958093, "volume": 359743.0}, {"date": "2004-01-06", "close": 12.50382747, "volume": 472797.0}, {"date": "2004-01-07", "close": 12.4767042, "volume": 783539.0}, {"date": "2004-01-08", "close": 12.2054715, "volume": 1418295.0}, {"date": "2004-01-09", "close": 12.2054715, "volume": 445652.0}, {"date": "2004-01-12", "close": 12.1150606, "volume": 577966.0}, {"date": "2004-01-13", "close": 12.16026605, "volume": 1174044.0}, {"date": "2004-01-14", "close": 12.06081406, "volume": 930084.0}, {"date": "2004-01-15", "close": 12.34108785, "volume": 580734.0}, {"date": "2004-01-16", "close": 12.15122496, "volume": 736337.0}, {"date": "2004-01-19", "close": 12.12410169, "volume": 452247.0}, {"date": "2004-01-20", "close": 12.1150606, "volume": 973315.0}, {"date": "2004-01-21", "close": 12.25067695, "volume": 731167.0}, {"date": "2004-01-22", "close": 12.3862933, "volume": 454326.0}, {"date": "2004-01-23", "close": 12.59423837, "volume": 408236.0}, {"date": "2004-01-27", "close": 12.51286856, "volume": 1284649.0}, {"date": "2004-01-28", "close": 12.2054715, "volume": 1082607.0}, {"date": "2004-01-29", "close": 12.1150606, "volume": 817791.0}, {"date": "2004-01-30", "close": 12.2054715, "volume": 547412.0}, {"date": "2004-02-02", "close": 12.24163586, "volume": 2792375.0}, {"date": "2004-02-03", "close": 12.22355368, "volume": 1503829.0}, {"date": "2004-02-04", "close": 12.15122496, "volume": 279172.0}, {"date": "2004-02-05", "close": 12.2958824, "volume": 1052946.0}, {"date": "2004-02-06", "close": 12.37725221, "volume": 377265.0}, {"date": "2004-02-09", "close": 12.3862933, "volume": 283089.0}, {"date": "2004-02-10", "close": 12.3862933, "volume": 1704594.0}, {"date": "2004-02-11", "close": 12.41341657, "volume": 1557015.0}, {"date": "2004-02-12", "close": 12.52190965, "volume": 692297.0}, {"date": "2004-02-13", "close": 12.63040273, "volume": 2056223.0}, {"date": "2004-02-16", "close": 12.51286856, "volume": 647343.0}, {"date": "2004-02-17", "close": 12.64848491, "volume": 1073792.0}, {"date": "2004-02-18", "close": 12.82026562, "volume": 947107.0}, {"date": "2004-02-19", "close": 12.657526, "volume": 652586.0}, {"date": "2004-02-20", "close": 12.63040273, "volume": 361112.0}, {"date": "2004-02-23", "close": 12.52190965, "volume": 183056.0}, {"date": "2004-02-24", "close": 12.33204676, "volume": 657699.0}, {"date": "2004-02-25", "close": 12.51286856, "volume": 454134.0}, {"date": "2004-02-26", "close": 12.51286856, "volume": 774924.0}, {"date": "2004-02-27", "close": 12.48574529, "volume": 1806964.0}, {"date": "2004-03-01", "close": 12.4767042, "volume": 662454.0}, {"date": "2004-03-02", "close": 12.49478638, "volume": 2057294.0}, {"date": "2004-03-03", "close": 12.48574529, "volume": 1286733.0}, {"date": "2004-03-04", "close": 12.39533439, "volume": 1317045.0}, {"date": "2004-03-05", "close": 12.36821112, "volume": 862930.0}, {"date": "2004-03-08", "close": 12.35012894, "volume": 215716.0}, {"date": "2004-03-09", "close": 12.5671151, "volume": 1945083.0}, {"date": "2004-03-10", "close": 12.8383478, "volume": 3001411.0}, {"date": "2004-03-11", "close": 12.67560818, "volume": 504859.0}, {"date": "2004-03-12", "close": 12.51286856, "volume": 618784.0}, {"date": "2004-03-15", "close": 12.50382747, "volume": 857720.0}, {"date": "2004-03-16", "close": 12.52190965, "volume": 1169538.0}, {"date": "2004-03-17", "close": 12.7479369, "volume": 761838.0}, {"date": "2004-03-18", "close": 12.7479369, "volume": 1803541.0}, {"date": "2004-03-19", "close": 12.91067652, "volume": 535334.0}, {"date": "2004-03-22", "close": 13.03725178, "volume": 748954.0}, {"date": "2004-03-23", "close": 13.09149832, "volume": 1015693.0}, {"date": "2004-03-24", "close": 13.1095805, "volume": 1010041.0}, {"date": "2004-03-25", "close": 13.09149832, "volume": 1081728.0}, {"date": "2004-03-26", "close": 13.1095805, "volume": 752009.0}, {"date": "2004-03-29", "close": 13.05533396, "volume": 627903.0}, {"date": "2004-03-30", "close": 13.02821069, "volume": 441730.0}, {"date": "2004-03-31", "close": 12.91067652, "volume": 821065.0}, {"date": "2004-04-01", "close": 12.97396415, "volume": 772468.0}, {"date": "2004-04-02", "close": 12.97396415, "volume": 294580.0}, {"date": "2004-04-05", "close": 12.99204633, "volume": 556675.0}, {"date": "2004-04-06", "close": 12.91971761, "volume": 850879.0}, {"date": "2004-04-07", "close": 12.88355325, "volume": 133336.0}, {"date": "2004-04-08", "close": 12.7479369, "volume": 524980.0}, {"date": "2004-04-13", "close": 12.71177254, "volume": 332988.0}, {"date": "2004-04-14", "close": 12.73889581, "volume": 983074.0}, {"date": "2004-04-15", "close": 12.72081363, "volume": 547202.0}, {"date": "2004-04-16", "close": 12.8383478, "volume": 818595.0}, {"date": "2004-04-19", "close": 13.0191696, "volume": 737041.0}, {"date": "2004-04-20", "close": 13.02821069, "volume": 637488.0}, {"date": "2004-04-21", "close": 13.1999914, "volume": 1583216.0}, {"date": "2004-04-22", "close": 13.561635, "volume": 2218239.0}, {"date": "2004-04-23", "close": 13.99560732, "volume": 2599735.0}, {"date": "2004-04-26", "close": 13.81478552, "volume": 188675.0}, {"date": "2004-04-27", "close": 13.81478552, "volume": 813438.0}, {"date": "2004-04-28", "close": 14.08601822, "volume": 1264383.0}, {"date": "2004-04-29", "close": 13.69725135, "volume": 939634.0}, {"date": "2004-04-30", "close": 13.35368993, "volume": 1294452.0}, {"date": "2004-05-03", "close": 12.80218344, "volume": 1451252.0}, {"date": "2004-05-04", "close": 13.1095805, "volume": 2807227.0}, {"date": "2004-05-05", "close": 12.90163543, "volume": 2896284.0}, {"date": "2004-05-06", "close": 13.10053941, "volume": 1151360.0}, {"date": "2004-05-07", "close": 13.21807358, "volume": 1455604.0}, {"date": "2004-05-10", "close": 12.80218344, "volume": 2411941.0}, {"date": "2004-05-11", "close": 12.88355325, "volume": 983577.0}, {"date": "2004-05-12", "close": 12.96492306, "volume": 534561.0}, {"date": "2004-05-13", "close": 13.1095805, "volume": 409253.0}, {"date": "2004-05-14", "close": 13.21807358, "volume": 1348916.0}, {"date": "2004-05-17", "close": 13.09149832, "volume": 496003.0}, {"date": "2004-05-18", "close": 13.01012851, "volume": 839153.0}, {"date": "2004-05-19", "close": 13.1095805, "volume": 711175.0}, {"date": "2004-05-20", "close": 12.95588197, "volume": 556058.0}, {"date": "2004-05-21", "close": 13.0191696, "volume": 459038.0}, {"date": "2004-05-24", "close": 12.9287587, "volume": 130051.0}, {"date": "2004-05-25", "close": 12.9287587, "volume": 536015.0}, {"date": "2004-05-26", "close": 12.93779979, "volume": 921713.0}, {"date": "2004-05-27", "close": 13.11862159, "volume": 950789.0}, {"date": "2004-05-28", "close": 13.24519685, "volume": 3714095.0}, {"date": "2004-05-31", "close": 13.42601865, "volume": 597160.0}, {"date": "2004-06-01", "close": 13.38985429, "volume": 911124.0}, {"date": "2004-06-02", "close": 13.46218301, "volume": 1108653.0}, {"date": "2004-06-03", "close": 13.4712241, "volume": 369569.0}, {"date": "2004-06-04", "close": 13.4712241, "volume": 482798.0}, {"date": "2004-06-07", "close": 13.64300481, "volume": 331578.0}, {"date": "2004-06-08", "close": 13.48930628, "volume": 836209.0}, {"date": "2004-06-09", "close": 13.25423794, "volume": 948203.0}, {"date": "2004-06-10", "close": 13.3808132, "volume": 981843.0}, {"date": "2004-06-11", "close": 13.46218301, "volume": 930505.0}, {"date": "2004-06-15", "close": 13.46218301, "volume": 721064.0}, {"date": "2004-06-16", "close": 13.51642955, "volume": 1008955.0}, {"date": "2004-06-17", "close": 13.561635, "volume": 2267436.0}, {"date": "2004-06-18", "close": 13.4712241, "volume": 1474323.0}, {"date": "2004-06-21", "close": 13.42601865, "volume": 1191919.0}, {"date": "2004-06-22", "close": 13.44410083, "volume": 637287.0}, {"date": "2004-06-23", "close": 13.48930628, "volume": 666312.0}, {"date": "2004-06-24", "close": 13.33560775, "volume": 1217048.0}, {"date": "2004-06-25", "close": 13.41697756, "volume": 1016880.0}, {"date": "2004-06-28", "close": 13.48026519, "volume": 743697.0}, {"date": "2004-06-29", "close": 13.4712241, "volume": 585620.0}, {"date": "2004-06-30", "close": 13.6520459, "volume": 1509932.0}, {"date": "2004-07-01", "close": 13.58875827, "volume": 871439.0}, {"date": "2004-07-02", "close": 13.71533353, "volume": 606473.0}, {"date": "2004-07-05", "close": 13.76053898, "volume": 629582.0}, {"date": "2004-07-06", "close": 13.64300481, "volume": 868652.0}, {"date": "2004-07-07", "close": 13.48026519, "volume": 1353635.0}, {"date": "2004-07-08", "close": 13.62492263, "volume": 740207.0}, {"date": "2004-07-09", "close": 13.45314192, "volume": 695018.0}, {"date": "2004-07-12", "close": 13.43505974, "volume": 384895.0}, {"date": "2004-07-13", "close": 13.55259391, "volume": 811704.0}, {"date": "2004-07-14", "close": 13.55259391, "volume": 639413.0}, {"date": "2004-07-15", "close": 13.51642955, "volume": 388270.0}, {"date": "2004-07-16", "close": 13.61588154, "volume": 330882.0}, {"date": "2004-07-19", "close": 13.561635, "volume": 425854.0}, {"date": "2004-07-20", "close": 13.52547064, "volume": 1216447.0}, {"date": "2004-07-21", "close": 13.66108699, "volume": 806402.0}, {"date": "2004-07-22", "close": 13.64300481, "volume": 936992.0}, {"date": "2004-07-23", "close": 13.7424568, "volume": 1111881.0}, {"date": "2004-07-26", "close": 13.80574443, "volume": 2637219.0}, {"date": "2004-07-27", "close": 13.81478552, "volume": 2217621.0}, {"date": "2004-07-28", "close": 13.9232786, "volume": 1499317.0}, {"date": "2004-07-29", "close": 13.93231969, "volume": 943062.0}, {"date": "2004-07-30", "close": 14.1041004, "volume": 685098.0}, {"date": "2004-08-02", "close": 14.05889495, "volume": 190981.0}, {"date": "2004-08-03", "close": 13.95040187, "volume": 1066691.0}, {"date": "2004-08-04", "close": 14.09505931, "volume": 580452.0}, {"date": "2004-08-05", "close": 14.40245637, "volume": 958130.0}, {"date": "2004-08-06", "close": 14.30300438, "volume": 924755.0}, {"date": "2004-08-09", "close": 14.1945113, "volume": 1063705.0}, {"date": "2004-08-10", "close": 14.13122367, "volume": 1056696.0}, {"date": "2004-08-11", "close": 14.29396329, "volume": 1112980.0}, {"date": "2004-08-12", "close": 14.33012765, "volume": 657969.0}, {"date": "2004-08-13", "close": 14.51094945, "volume": 1416827.0}, {"date": "2004-08-16", "close": 14.48382618, "volume": 1607801.0}, {"date": "2004-08-17", "close": 14.38437419, "volume": 622793.0}, {"date": "2004-08-18", "close": 14.51094945, "volume": 638332.0}, {"date": "2004-08-19", "close": 14.5561549, "volume": 1574257.0}, {"date": "2004-08-20", "close": 14.62848362, "volume": 483472.0}, {"date": "2004-08-23", "close": 14.87259305, "volume": 592597.0}, {"date": "2004-08-24", "close": 14.58327817, "volume": 485423.0}, {"date": "2004-08-25", "close": 14.57423708, "volume": 1405147.0}, {"date": "2004-08-26", "close": 14.80026433, "volume": 727113.0}, {"date": "2004-08-27", "close": 14.86355196, "volume": 1827687.0}, {"date": "2004-08-30", "close": 14.6465658, "volume": 365061.0}, {"date": "2004-08-31", "close": 14.6465658, "volume": 792127.0}, {"date": "2004-09-01", "close": 15.05341485, "volume": 1444101.0}, {"date": "2004-09-02", "close": 15.24327774, "volume": 1298009.0}, {"date": "2004-09-03", "close": 14.87259305, "volume": 622125.0}, {"date": "2004-09-06", "close": 15.10766139, "volume": 894832.0}, {"date": "2004-09-07", "close": 15.36081191, "volume": 1328998.0}, {"date": "2004-09-08", "close": 15.369853, "volume": 1046185.0}, {"date": "2004-09-09", "close": 15.369853, "volume": 744035.0}, {"date": "2004-09-10", "close": 15.40601736, "volume": 524640.0}, {"date": "2004-09-13", "close": 15.5506748, "volume": 544416.0}, {"date": "2004-09-14", "close": 15.59588025, "volume": 507709.0}, {"date": "2004-09-15", "close": 15.59588025, "volume": 874115.0}, {"date": "2004-09-16", "close": 15.68629115, "volume": 1604025.0}, {"date": "2004-09-17", "close": 15.77670205, "volume": 260553.0}, {"date": "2004-09-20", "close": 15.62300352, "volume": 572662.0}, {"date": "2004-09-21", "close": 15.6410857, "volume": 414344.0}, {"date": "2004-09-22", "close": 15.72245551, "volume": 658098.0}, {"date": "2004-09-23", "close": 15.65916788, "volume": 598899.0}, {"date": "2004-09-24", "close": 15.86711295, "volume": 404010.0}, {"date": "2004-09-27", "close": 15.77670205, "volume": 247399.0}, {"date": "2004-09-28", "close": 15.5506748, "volume": 585279.0}, {"date": "2004-09-29", "close": 15.5506748, "volume": 497595.0}, {"date": "2004-09-30", "close": 15.6410857, "volume": 431069.0}, {"date": "2004-10-01", "close": 15.42409954, "volume": 180395.0}, {"date": "2004-10-04", "close": 15.57779807, "volume": 366358.0}, {"date": "2004-10-05", "close": 16.01177039, "volume": 752428.0}, {"date": "2004-10-06", "close": 15.68629115, "volume": 488177.0}, {"date": "2004-10-07", "close": 15.67725006, "volume": 1012059.0}, {"date": "2004-10-08", "close": 15.46930499, "volume": 538008.0}, {"date": "2004-10-11", "close": 15.42409954, "volume": 221272.0}, {"date": "2004-10-12", "close": 15.53259262, "volume": 1418502.0}, {"date": "2004-10-13", "close": 15.369853, "volume": 1411277.0}, {"date": "2004-10-14", "close": 15.23423665, "volume": 2467711.0}, {"date": "2004-10-15", "close": 15.2794421, "volume": 2357668.0}, {"date": "2004-10-18", "close": 15.31560646, "volume": 1148906.0}, {"date": "2004-10-19", "close": 15.32464755, "volume": 374513.0}, {"date": "2004-10-20", "close": 15.31560646, "volume": 2302796.0}, {"date": "2004-10-21", "close": 15.33368864, "volume": 1048398.0}, {"date": "2004-10-22", "close": 15.35177082, "volume": 1727940.0}, {"date": "2004-10-25", "close": 15.08053812, "volume": 963773.0}, {"date": "2004-10-26", "close": 15.12574357, "volume": 1157415.0}, {"date": "2004-10-27", "close": 15.2794421, "volume": 1087239.0}, {"date": "2004-10-28", "close": 15.0986203, "volume": 575248.0}, {"date": "2004-10-29", "close": 15.35177082, "volume": 977551.0}, {"date": "2004-11-01", "close": 15.80382532, "volume": 1196365.0}, {"date": "2004-11-02", "close": 15.5506748, "volume": 1443527.0}, {"date": "2004-11-03", "close": 16.0027293, "volume": 2228644.0}, {"date": "2004-11-04", "close": 16.40957835, "volume": 2282723.0}, {"date": "2004-11-05", "close": 16.59040015, "volume": 2186572.0}, {"date": "2004-11-08", "close": 16.5451947, "volume": 797397.0}, {"date": "2004-11-09", "close": 16.79834522, "volume": 1804503.0}, {"date": "2004-11-10", "close": 16.84355067, "volume": 875242.0}, {"date": "2004-11-11", "close": 16.42766053, "volume": 3982575.0}, {"date": "2004-11-12", "close": 16.40957835, "volume": 600532.0}, {"date": "2004-11-15", "close": 16.46382489, "volume": 1094582.0}, {"date": "2004-11-16", "close": 16.71697541, "volume": 1601587.0}, {"date": "2004-11-17", "close": 17.60300223, "volume": 1819458.0}, {"date": "2004-11-18", "close": 17.77478294, "volume": 1279616.0}, {"date": "2004-11-19", "close": 17.72957749, "volume": 1656280.0}, {"date": "2004-11-22", "close": 17.33176953, "volume": 1111743.0}, {"date": "2004-11-23", "close": 17.72957749, "volume": 1195779.0}, {"date": "2004-11-24", "close": 17.76574185, "volume": 1056793.0}, {"date": "2004-11-25", "close": 18.07313891, "volume": 1361342.0}, {"date": "2004-11-26", "close": 17.9013582, "volume": 1240258.0}, {"date": "2004-11-29", "close": 17.41313934, "volume": 642661.0}, {"date": "2004-11-30", "close": 17.7205364, "volume": 1130207.0}, {"date": "2004-12-01", "close": 17.9917691, "volume": 1641470.0}, {"date": "2004-12-02", "close": 18.02793346, "volume": 782690.0}, {"date": "2004-12-03", "close": 18.08218, "volume": 815215.0}, {"date": "2004-12-06", "close": 17.92848147, "volume": 750489.0}, {"date": "2004-12-07", "close": 18.08218, "volume": 685598.0}, {"date": "2004-12-08", "close": 17.8109473, "volume": 549985.0}, {"date": "2004-12-09", "close": 17.4493037, "volume": 1460929.0}, {"date": "2004-12-10", "close": 17.3588928, "volume": 1399128.0}, {"date": "2004-12-13", "close": 17.52163242, "volume": 744279.0}, {"date": "2004-12-14", "close": 17.72957749, "volume": 703506.0}, {"date": "2004-12-15", "close": 18.04601564, "volume": 1592856.0}, {"date": "2004-12-16", "close": 18.18163199, "volume": 1384548.0}, {"date": "2004-12-17", "close": 18.45286469, "volume": 1321292.0}, {"date": "2004-12-20", "close": 18.08218, "volume": 1039752.0}, {"date": "2004-12-21", "close": 18.10026218, "volume": 1529806.0}, {"date": "2004-12-22", "close": 18.18163199, "volume": 362769.0}, {"date": "2004-12-23", "close": 17.9917691, "volume": 442472.0}, {"date": "2004-12-24", "close": 18.21779635, "volume": 251386.0}, {"date": "2004-12-29", "close": 18.33533052, "volume": 174361.0}, {"date": "2004-12-30", "close": 18.29012507, "volume": 105796.0}, {"date": "2004-12-31", "close": 18.41670033, "volume": 110156.0}, {"date": "2005-01-04", "close": 18.09122109, "volume": 310046.0}, {"date": "2005-01-05", "close": 17.93752256, "volume": 334182.0}, {"date": "2005-01-06", "close": 17.54875569, "volume": 599972.0}, {"date": "2005-01-07", "close": 17.9013582, "volume": 1022901.0}, {"date": "2005-01-10", "close": 17.85615275, "volume": 394677.0}, {"date": "2005-01-11", "close": 17.64820768, "volume": 678517.0}, {"date": "2005-01-12", "close": 17.9013582, "volume": 734802.0}, {"date": "2005-01-13", "close": 17.94656365, "volume": 467939.0}, {"date": "2005-01-14", "close": 17.95560474, "volume": 542149.0}, {"date": "2005-01-17", "close": 18.08218, "volume": 376830.0}, {"date": "2005-01-18", "close": 17.78382403, "volume": 489743.0}, {"date": "2005-01-19", "close": 17.6301255, "volume": 734518.0}, {"date": "2005-01-20", "close": 17.6301255, "volume": 482257.0}, {"date": "2005-01-21", "close": 17.49450915, "volume": 638224.0}, {"date": "2005-01-24", "close": 17.3588928, "volume": 1666281.0}, {"date": "2005-01-25", "close": 17.58492005, "volume": 2231932.0}, {"date": "2005-01-27", "close": 17.49450915, "volume": 1296097.0}, {"date": "2005-01-28", "close": 17.43122152, "volume": 598336.0}, {"date": "2005-01-31", "close": 17.36793389, "volume": 956785.0}, {"date": "2005-02-01", "close": 17.79286512, "volume": 735064.0}, {"date": "2005-02-02", "close": 17.53067351, "volume": 922812.0}, {"date": "2005-02-03", "close": 17.6301255, "volume": 444180.0}, {"date": "2005-02-04", "close": 17.85615275, "volume": 989680.0}, {"date": "2005-02-07", "close": 17.8109473, "volume": 603833.0}, {"date": "2005-02-08", "close": 17.97368692, "volume": 852226.0}, {"date": "2005-02-09", "close": 17.88327602, "volume": 580499.0}, {"date": "2005-02-10", "close": 17.50355024, "volume": 797797.0}, {"date": "2005-02-11", "close": 17.36793389, "volume": 1558956.0}, {"date": "2005-02-14", "close": 17.42218043, "volume": 1216516.0}, {"date": "2005-02-15", "close": 17.61204332, "volume": 796734.0}, {"date": "2005-02-16", "close": 17.52163242, "volume": 926688.0}, {"date": "2005-02-17", "close": 17.27752299, "volume": 905661.0}, {"date": "2005-02-18", "close": 17.34081062, "volume": 774122.0}, {"date": "2005-02-21", "close": 17.66628986, "volume": 1014525.0}, {"date": "2005-02-22", "close": 17.8109473, "volume": 1177585.0}, {"date": "2005-02-23", "close": 17.54875569, "volume": 1723838.0}, {"date": "2005-02-24", "close": 17.29560517, "volume": 1104314.0}, {"date": "2005-02-25", "close": 17.2684819, "volume": 2601225.0}, {"date": "2005-02-28", "close": 17.58492005, "volume": 1130100.0}, {"date": "2005-03-01", "close": 18.03697455, "volume": 1141119.0}, {"date": "2005-03-02", "close": 18.08218, "volume": 831871.0}, {"date": "2005-03-03", "close": 18.08218, "volume": 519863.0}, {"date": "2005-03-04", "close": 17.9013582, "volume": 594634.0}, {"date": "2005-03-07", "close": 18.12738545, "volume": 291261.0}, {"date": "2005-03-08", "close": 18.4438236, "volume": 788205.0}, {"date": "2005-03-09", "close": 18.33533052, "volume": 598514.0}, {"date": "2005-03-10", "close": 17.98272801, "volume": 1398548.0}, {"date": "2005-03-11", "close": 17.85615275, "volume": 1393784.0}, {"date": "2005-03-14", "close": 17.91944038, "volume": 980173.0}, {"date": "2005-03-15", "close": 17.86519384, "volume": 210101.0}, {"date": "2005-03-16", "close": 17.9917691, "volume": 1067021.0}, {"date": "2005-03-17", "close": 17.6301255, "volume": 860990.0}, {"date": "2005-03-18", "close": 17.82902948, "volume": 681302.0}, {"date": "2005-03-21", "close": 17.93752256, "volume": 343178.0}, {"date": "2005-03-22", "close": 17.46738588, "volume": 12625143.0}, {"date": "2005-03-23", "close": 17.0876601, "volume": 2061526.0}, {"date": "2005-03-24", "close": 17.14190664, "volume": 663753.0}, {"date": "2005-03-29", "close": 16.86163285, "volume": 763992.0}, {"date": "2005-03-30", "close": 16.52711252, "volume": 1084631.0}, {"date": "2005-03-31", "close": 16.49998925, "volume": 1034177.0}, {"date": "2005-04-01", "close": 16.4547838, "volume": 1785580.0}, {"date": "2005-04-04", "close": 16.48190707, "volume": 826112.0}, {"date": "2005-04-05", "close": 16.83450958, "volume": 929429.0}, {"date": "2005-04-06", "close": 16.38245508, "volume": 1816616.0}, {"date": "2005-04-07", "close": 16.6356056, "volume": 1295045.0}, {"date": "2005-04-08", "close": 16.43670162, "volume": 1263729.0}, {"date": "2005-04-11", "close": 16.53615361, "volume": 979917.0}, {"date": "2005-04-12", "close": 16.77122195, "volume": 745693.0}, {"date": "2005-04-13", "close": 16.68985214, "volume": 564697.0}, {"date": "2005-04-14", "close": 16.07505802, "volume": 1660506.0}, {"date": "2005-04-15", "close": 15.47834608, "volume": 2103372.0}, {"date": "2005-04-18", "close": 15.5506748, "volume": 1252325.0}, {"date": "2005-04-19", "close": 15.65916788, "volume": 669121.0}, {"date": "2005-04-20", "close": 15.74957878, "volume": 1301237.0}, {"date": "2005-04-21", "close": 15.47834608, "volume": 4442021.0}, {"date": "2005-04-22", "close": 15.68629115, "volume": 1357993.0}, {"date": "2005-04-26", "close": 15.59588025, "volume": 2125626.0}, {"date": "2005-04-27", "close": 15.0082094, "volume": 2273810.0}, {"date": "2005-04-28", "close": 14.69177125, "volume": 1942132.0}, {"date": "2005-04-29", "close": 14.1945113, "volume": 2745715.0}, {"date": "2005-05-02", "close": 13.4712241, "volume": 3502406.0}, {"date": "2005-05-03", "close": 13.7424568, "volume": 2789740.0}, {"date": "2005-05-04", "close": 14.05889495, "volume": 3281350.0}, {"date": "2005-05-05", "close": 14.33916874, "volume": 1238911.0}, {"date": "2005-05-06", "close": 14.3753331, "volume": 2897561.0}, {"date": "2005-05-09", "close": 14.40245637, "volume": 2491349.0}, {"date": "2005-05-10", "close": 14.45670291, "volume": 1155510.0}, {"date": "2005-05-11", "close": 14.42053855, "volume": 1563081.0}, {"date": "2005-05-12", "close": 14.11314149, "volume": 1997955.0}, {"date": "2005-05-13", "close": 13.60684045, "volume": 2287599.0}, {"date": "2005-05-16", "close": 13.60684045, "volume": 1666559.0}, {"date": "2005-05-17", "close": 13.24519685, "volume": 2087916.0}, {"date": "2005-05-18", "close": 13.561635, "volume": 1990413.0}, {"date": "2005-05-19", "close": 14.17642912, "volume": 1693422.0}, {"date": "2005-05-20", "close": 14.08601822, "volume": 1325920.0}, {"date": "2005-05-23", "close": 14.23067566, "volume": 674129.0}, {"date": "2005-05-24", "close": 14.27588111, "volume": 1603113.0}, {"date": "2005-05-25", "close": 13.94136078, "volume": 1630489.0}, {"date": "2005-05-26", "close": 13.6520459, "volume": 1948121.0}, {"date": "2005-05-27", "close": 14.14026476, "volume": 4925182.0}, {"date": "2005-05-30", "close": 14.3753331, "volume": 2796834.0}, {"date": "2005-05-31", "close": 14.23971675, "volume": 3896960.0}, {"date": "2005-06-01", "close": 14.60136035, "volume": 3778413.0}, {"date": "2005-06-02", "close": 14.72793561, "volume": 2567039.0}, {"date": "2005-06-03", "close": 14.63752471, "volume": 3570567.0}, {"date": "2005-06-06", "close": 14.7369767, "volume": 687624.0}, {"date": "2005-06-07", "close": 14.67368907, "volume": 3218939.0}, {"date": "2005-06-08", "close": 15.01725049, "volume": 1153201.0}, {"date": "2005-06-09", "close": 15.369853, "volume": 1530329.0}, {"date": "2005-06-10", "close": 15.12574357, "volume": 767097.0}, {"date": "2005-06-14", "close": 15.22519556, "volume": 1060001.0}, {"date": "2005-06-15", "close": 15.57779807, "volume": 1924741.0}, {"date": "2005-06-16", "close": 15.78574314, "volume": 1377228.0}, {"date": "2005-06-17", "close": 15.86711295, "volume": 1046460.0}, {"date": "2005-06-20", "close": 15.71341442, "volume": 1669138.0}, {"date": "2005-06-21", "close": 15.6410857, "volume": 1283383.0}, {"date": "2005-06-22", "close": 15.56875698, "volume": 1557391.0}, {"date": "2005-06-23", "close": 15.369853, "volume": 969183.0}, {"date": "2005-06-24", "close": 15.20711338, "volume": 913470.0}, {"date": "2005-06-27", "close": 15.50546935, "volume": 1147690.0}, {"date": "2005-06-28", "close": 15.75861987, "volume": 1090178.0}, {"date": "2005-06-29", "close": 15.68629115, "volume": 881252.0}, {"date": "2005-06-30", "close": 16.0931402, "volume": 1375600.0}, {"date": "2005-07-01", "close": 16.0931402, "volume": 1102230.0}, {"date": "2005-07-04", "close": 16.49094816, "volume": 915452.0}, {"date": "2005-07-05", "close": 16.51807143, "volume": 944716.0}, {"date": "2005-07-06", "close": 16.44574271, "volume": 547484.0}, {"date": "2005-07-07", "close": 16.17451001, "volume": 1410821.0}, {"date": "2005-07-08", "close": 15.77670205, "volume": 863440.0}, {"date": "2005-07-11", "close": 16.37341399, "volume": 599847.0}, {"date": "2005-07-12", "close": 16.3643729, "volume": 772435.0}, {"date": "2005-07-13", "close": 16.57231797, "volume": 965673.0}, {"date": "2005-07-14", "close": 16.86163285, "volume": 569830.0}, {"date": "2005-07-15", "close": 17.03341356, "volume": 1424482.0}, {"date": "2005-07-18", "close": 17.0876601, "volume": 981918.0}, {"date": "2005-07-19", "close": 16.74409868, "volume": 1024163.0}, {"date": "2005-07-20", "close": 16.9068383, "volume": 711078.0}, {"date": "2005-07-21", "close": 17.0876601, "volume": 1841813.0}, {"date": "2005-07-22", "close": 16.73505759, "volume": 2643481.0}, {"date": "2005-07-25", "close": 16.75313977, "volume": 781675.0}, {"date": "2005-07-26", "close": 16.83450958, "volume": 491742.0}, {"date": "2005-07-27", "close": 17.15094773, "volume": 504757.0}, {"date": "2005-07-28", "close": 17.29560517, "volume": 1305475.0}, {"date": "2005-07-29", "close": 17.32272844, "volume": 600277.0}, {"date": "2005-08-01", "close": 17.31368735, "volume": 1217321.0}, {"date": "2005-08-02", "close": 17.34081062, "volume": 403574.0}, {"date": "2005-08-03", "close": 17.01533138, "volume": 639023.0}, {"date": "2005-08-04", "close": 17.178071, "volume": 645704.0}, {"date": "2005-08-05", "close": 17.37697498, "volume": 1875496.0}, {"date": "2005-08-08", "close": 17.3588928, "volume": 959031.0}, {"date": "2005-08-09", "close": 17.27752299, "volume": 1525316.0}, {"date": "2005-08-10", "close": 17.28656408, "volume": 584037.0}, {"date": "2005-08-11", "close": 17.48546806, "volume": 952761.0}, {"date": "2005-08-12", "close": 17.80190621, "volume": 2208657.0}, {"date": "2005-08-15", "close": 17.82902948, "volume": 899539.0}, {"date": "2005-08-16", "close": 17.9013582, "volume": 573936.0}, {"date": "2005-08-17", "close": 17.9013582, "volume": 1280383.0}, {"date": "2005-08-18", "close": 17.71149531, "volume": 1367946.0}, {"date": "2005-08-19", "close": 17.52163242, "volume": 2033391.0}, {"date": "2005-08-22", "close": 17.60300223, "volume": 1245107.0}, {"date": "2005-08-23", "close": 17.7205364, "volume": 793370.0}, {"date": "2005-08-24", "close": 17.50355024, "volume": 1318387.0}, {"date": "2005-08-25", "close": 17.22327645, "volume": 2451909.0}, {"date": "2005-08-26", "close": 17.40409825, "volume": 3960279.0}, {"date": "2005-08-29", "close": 17.22327645, "volume": 1141529.0}, {"date": "2005-08-30", "close": 17.16902991, "volume": 1015862.0}, {"date": "2005-08-31", "close": 17.19615318, "volume": 682313.0}, {"date": "2005-09-01", "close": 17.36793389, "volume": 801268.0}, {"date": "2005-09-02", "close": 17.29560517, "volume": 691281.0}, {"date": "2005-09-05", "close": 17.47642697, "volume": 496309.0}, {"date": "2005-09-06", "close": 17.31368735, "volume": 497133.0}, {"date": "2005-09-07", "close": 17.96464583, "volume": 1447428.0}, {"date": "2005-09-08", "close": 18.30820725, "volume": 1158149.0}, {"date": "2005-09-09", "close": 18.13642654, "volume": 1013024.0}, {"date": "2005-09-12", "close": 18.38053597, "volume": 758917.0}, {"date": "2005-09-13", "close": 18.33533052, "volume": 553074.0}, {"date": "2005-09-14", "close": 18.54327559, "volume": 851392.0}, {"date": "2005-09-15", "close": 19.0766999, "volume": 2992268.0}, {"date": "2005-09-16", "close": 18.8958781, "volume": 947056.0}, {"date": "2005-09-20", "close": 18.39861815, "volume": 4282459.0}, {"date": "2005-09-21", "close": 18.50711123, "volume": 3536726.0}, {"date": "2005-09-22", "close": 18.75122066, "volume": 893161.0}, {"date": "2005-09-23", "close": 18.46190578, "volume": 1156006.0}, {"date": "2005-09-26", "close": 18.45286469, "volume": 2151426.0}, {"date": "2005-09-27", "close": 18.36245379, "volume": 1749149.0}, {"date": "2005-09-28", "close": 18.72409739, "volume": 1303876.0}, {"date": "2005-09-29", "close": 19.13998753, "volume": 806070.0}, {"date": "2005-09-30", "close": 18.986289, "volume": 1721476.0}, {"date": "2005-10-03", "close": 19.01341227, "volume": 399971.0}, {"date": "2005-10-04", "close": 18.70601521, "volume": 1274651.0}, {"date": "2005-10-05", "close": 18.22683744, "volume": 1398375.0}, {"date": "2005-10-06", "close": 17.75670076, "volume": 1261528.0}, {"date": "2005-10-07", "close": 18.04601564, "volume": 918376.0}, {"date": "2005-10-10", "close": 18.05505673, "volume": 408174.0}, {"date": "2005-10-11", "close": 18.12738545, "volume": 766329.0}, {"date": "2005-10-12", "close": 18.1725909, "volume": 663475.0}, {"date": "2005-10-13", "close": 17.9917691, "volume": 1051066.0}, {"date": "2005-10-14", "close": 18.12738545, "volume": 480544.0}, {"date": "2005-10-17", "close": 18.12738545, "volume": 1419838.0}, {"date": "2005-10-18", "close": 17.94656365, "volume": 1747494.0}, {"date": "2005-10-19", "close": 17.5397146, "volume": 1130825.0}, {"date": "2005-10-20", "close": 17.178071, "volume": 1354227.0}, {"date": "2005-10-21", "close": 16.7260165, "volume": 2036311.0}, {"date": "2005-10-24", "close": 16.87971503, "volume": 1289203.0}, {"date": "2005-10-25", "close": 17.16902991, "volume": 1186739.0}, {"date": "2005-10-26", "close": 17.18711209, "volume": 651153.0}, {"date": "2005-10-27", "close": 17.10574228, "volume": 1785718.0}, {"date": "2005-10-28", "close": 17.09670119, "volume": 1330864.0}, {"date": "2005-10-31", "close": 17.28656408, "volume": 696848.0}, {"date": "2005-11-01", "close": 17.59396114, "volume": 771753.0}, {"date": "2005-11-02", "close": 17.02437247, "volume": 1478139.0}, {"date": "2005-11-03", "close": 17.28656408, "volume": 1203949.0}, {"date": "2005-11-04", "close": 17.34985171, "volume": 1147145.0}, {"date": "2005-11-07", "close": 17.4493037, "volume": 1632615.0}, {"date": "2005-11-08", "close": 18.03697455, "volume": 1051540.0}, {"date": "2005-11-09", "close": 18.12738545, "volume": 824413.0}, {"date": "2005-11-10", "close": 18.45286469, "volume": 1088837.0}, {"date": "2005-11-11", "close": 18.58848104, "volume": 559723.0}, {"date": "2005-11-14", "close": 18.59752213, "volume": 1142899.0}, {"date": "2005-11-15", "close": 18.56135777, "volume": 613693.0}, {"date": "2005-11-16", "close": 18.57943995, "volume": 843013.0}, {"date": "2005-11-17", "close": 18.8958781, "volume": 924809.0}, {"date": "2005-11-18", "close": 19.08574099, "volume": 1368897.0}, {"date": "2005-11-21", "close": 18.8958781, "volume": 827800.0}, {"date": "2005-11-22", "close": 18.45286469, "volume": 2325827.0}, {"date": "2005-11-23", "close": 18.09149722, "volume": 3004249.0}, {"date": "2005-11-24", "close": 17.9797063, "volume": 984602.0}, {"date": "2005-11-25", "close": 17.85859947, "volume": 1548738.0}, {"date": "2005-11-28", "close": 18.2591836, "volume": 1945740.0}, {"date": "2005-11-29", "close": 18.5386609, "volume": 1653739.0}, {"date": "2005-11-30", "close": 18.59455636, "volume": 1844061.0}, {"date": "2005-12-01", "close": 18.85540184, "volume": 2281470.0}, {"date": "2005-12-02", "close": 18.63182, "volume": 1633549.0}, {"date": "2005-12-05", "close": 18.67839955, "volume": 1485527.0}, {"date": "2005-12-06", "close": 18.79019047, "volume": 1434976.0}, {"date": "2005-12-07", "close": 18.7249791, "volume": 1196871.0}, {"date": "2005-12-08", "close": 18.80882229, "volume": 1209143.0}, {"date": "2005-12-09", "close": 18.7249791, "volume": 935182.0}, {"date": "2005-12-12", "close": 19.1907746, "volume": 860732.0}, {"date": "2005-12-13", "close": 19.3770928, "volume": 3239383.0}, {"date": "2005-12-14", "close": 19.64725419, "volume": 611962.0}, {"date": "2005-12-15", "close": 19.58204282, "volume": 1380726.0}, {"date": "2005-12-16", "close": 19.26530188, "volume": 833497.0}, {"date": "2005-12-19", "close": 19.22803824, "volume": 625049.0}, {"date": "2005-12-20", "close": 19.06966777, "volume": 830295.0}, {"date": "2005-12-21", "close": 19.33051325, "volume": 831359.0}, {"date": "2005-12-22", "close": 19.46093599, "volume": 524114.0}, {"date": "2005-12-23", "close": 19.33051325, "volume": 753115.0}, {"date": "2005-12-28", "close": 19.33051325, "volume": 433758.0}, {"date": "2005-12-29", "close": 19.10693141, "volume": 476250.0}, {"date": "2005-12-30", "close": 19.0044564, "volume": 635727.0}, {"date": "2006-01-03", "close": 19.11624732, "volume": 738284.0}, {"date": "2006-01-04", "close": 19.02308822, "volume": 1099429.0}, {"date": "2006-01-05", "close": 18.92992912, "volume": 963271.0}, {"date": "2006-01-06", "close": 18.9112973, "volume": 972457.0}, {"date": "2006-01-09", "close": 19.02308822, "volume": 1808116.0}, {"date": "2006-01-10", "close": 19.14419505, "volume": 2901888.0}, {"date": "2006-01-11", "close": 19.563411, "volume": 1997619.0}, {"date": "2006-01-12", "close": 19.53546327, "volume": 1945197.0}, {"date": "2006-01-13", "close": 19.64725419, "volume": 1742918.0}, {"date": "2006-01-16", "close": 19.4702519, "volume": 590262.0}, {"date": "2006-01-17", "close": 19.51683145, "volume": 838372.0}, {"date": "2006-01-18", "close": 19.45162008, "volume": 1437923.0}, {"date": "2006-01-19", "close": 19.54477918, "volume": 885632.0}, {"date": "2006-01-20", "close": 19.25598597, "volume": 977639.0}, {"date": "2006-01-23", "close": 19.02308822, "volume": 1078459.0}, {"date": "2006-01-24", "close": 19.47956781, "volume": 1618900.0}, {"date": "2006-01-25", "close": 19.7497292, "volume": 1250830.0}, {"date": "2006-01-27", "close": 20.14099742, "volume": 913865.0}, {"date": "2006-01-30", "close": 20.3086838, "volume": 1494390.0}, {"date": "2006-01-31", "close": 20.41115881, "volume": 880738.0}, {"date": "2006-02-01", "close": 20.35526335, "volume": 844437.0}, {"date": "2006-02-02", "close": 20.23415652, "volume": 765513.0}, {"date": "2006-02-03", "close": 20.1223656, "volume": 1320603.0}, {"date": "2006-02-06", "close": 20.2155247, "volume": 1540290.0}, {"date": "2006-02-07", "close": 20.55089746, "volume": 861570.0}, {"date": "2006-02-08", "close": 20.4018429, "volume": 1186350.0}, {"date": "2006-02-09", "close": 20.26210425, "volume": 665497.0}, {"date": "2006-02-10", "close": 20.15962924, "volume": 677012.0}, {"date": "2006-02-13", "close": 20.2155247, "volume": 1030701.0}, {"date": "2006-02-14", "close": 20.61610883, "volume": 1312911.0}, {"date": "2006-02-15", "close": 20.6813202, "volume": 1155222.0}, {"date": "2006-02-16", "close": 20.6813202, "volume": 2364540.0}, {"date": "2006-02-17", "close": 20.8676384, "volume": 1040507.0}, {"date": "2006-02-20", "close": 21.10053615, "volume": 1301709.0}, {"date": "2006-02-21", "close": 21.26822253, "volume": 2842121.0}, {"date": "2006-02-22", "close": 21.40796118, "volume": 1152551.0}, {"date": "2006-02-23", "close": 21.24959071, "volume": 1535994.0}, {"date": "2006-02-24", "close": 21.00737705, "volume": 3749210.0}, {"date": "2006-02-27", "close": 21.15643161, "volume": 1256124.0}, {"date": "2006-02-28", "close": 21.41727709, "volume": 900615.0}, {"date": "2006-03-01", "close": 20.88627022, "volume": 1444429.0}, {"date": "2006-03-02", "close": 21.59427938, "volume": 1444414.0}, {"date": "2006-03-03", "close": 21.92033623, "volume": 929010.0}, {"date": "2006-03-06", "close": 21.62222711, "volume": 1329163.0}, {"date": "2006-03-07", "close": 21.426593, "volume": 1522037.0}, {"date": "2006-03-08", "close": 21.55701574, "volume": 1190639.0}, {"date": "2006-03-09", "close": 21.25890662, "volume": 1270685.0}, {"date": "2006-03-10", "close": 21.02600887, "volume": 576349.0}, {"date": "2006-03-13", "close": 21.18437934, "volume": 681823.0}, {"date": "2006-03-14", "close": 21.00737705, "volume": 745742.0}, {"date": "2006-03-15", "close": 21.01669296, "volume": 775869.0}, {"date": "2006-03-16", "close": 21.10985206, "volume": 1312299.0}, {"date": "2006-03-17", "close": 20.6813202, "volume": 872865.0}, {"date": "2006-03-20", "close": 20.54158155, "volume": 2513643.0}, {"date": "2006-03-21", "close": 20.4018429, "volume": 1900731.0}, {"date": "2006-03-22", "close": 20.82105885, "volume": 1417195.0}, {"date": "2006-03-23", "close": 20.8676384, "volume": 607356.0}, {"date": "2006-03-24", "close": 20.7744793, "volume": 552904.0}, {"date": "2006-03-27", "close": 20.8676384, "volume": 631970.0}, {"date": "2006-03-28", "close": 21.3334339, "volume": 1970155.0}, {"date": "2006-03-29", "close": 21.63154302, "volume": 1258264.0}, {"date": "2006-03-30", "close": 21.7060703, "volume": 1124383.0}, {"date": "2006-03-31", "close": 21.60359529, "volume": 1239843.0}, {"date": "2006-04-03", "close": 21.47317255, "volume": 1280911.0}, {"date": "2006-04-04", "close": 22.21844535, "volume": 2642765.0}, {"date": "2006-04-05", "close": 22.48860674, "volume": 3348164.0}, {"date": "2006-04-06", "close": 22.6376613, "volume": 2329963.0}, {"date": "2006-04-07", "close": 23.04756134, "volume": 2806324.0}, {"date": "2006-04-10", "close": 22.31160445, "volume": 2590373.0}, {"date": "2006-04-11", "close": 22.42339537, "volume": 1739980.0}, {"date": "2006-04-12", "close": 22.33955218, "volume": 1455434.0}, {"date": "2006-04-13", "close": 22.358184, "volume": 424445.0}, {"date": "2006-04-18", "close": 22.61902948, "volume": 864547.0}, {"date": "2006-04-19", "close": 23.40156592, "volume": 1977749.0}, {"date": "2006-04-20", "close": 23.50404093, "volume": 1438730.0}, {"date": "2006-04-21", "close": 23.1034568, "volume": 1066450.0}, {"date": "2006-04-24", "close": 23.00098179, "volume": 419878.0}, {"date": "2006-04-26", "close": 23.17798408, "volume": 1593035.0}, {"date": "2006-04-27", "close": 23.1034568, "volume": 915214.0}, {"date": "2006-04-28", "close": 22.69355676, "volume": 1320422.0}, {"date": "2006-05-01", "close": 23.0102977, "volume": 335931.0}, {"date": "2006-05-02", "close": 22.77739995, "volume": 613909.0}, {"date": "2006-05-03", "close": 22.78671586, "volume": 262739.0}, {"date": "2006-05-04", "close": 22.48860674, "volume": 464187.0}, {"date": "2006-05-05", "close": 22.8239795, "volume": 251924.0}, {"date": "2006-05-08", "close": 23.36430228, "volume": 803833.0}, {"date": "2006-05-09", "close": 23.91394097, "volume": 911338.0}, {"date": "2006-05-10", "close": 23.98846825, "volume": 696043.0}, {"date": "2006-05-11", "close": 23.81146596, "volume": 622686.0}, {"date": "2006-05-12", "close": 23.27114318, "volume": 536579.0}, {"date": "2006-05-15", "close": 22.38613173, "volume": 854086.0}, {"date": "2006-05-16", "close": 22.2650249, "volume": 2486854.0}, {"date": "2006-05-17", "close": 22.14391807, "volume": 901048.0}, {"date": "2006-05-18", "close": 21.96691578, "volume": 525346.0}, {"date": "2006-05-19", "close": 21.76196576, "volume": 761406.0}, {"date": "2006-05-22", "close": 21.51043619, "volume": 818634.0}, {"date": "2006-05-23", "close": 21.2402748, "volume": 2409598.0}, {"date": "2006-05-24", "close": 21.65949075, "volume": 1249092.0}, {"date": "2006-05-25", "close": 21.44522482, "volume": 951978.0}, {"date": "2006-05-26", "close": 21.52906801, "volume": 4025287.0}, {"date": "2006-05-29", "close": 22.06007488, "volume": 609436.0}, {"date": "2006-05-30", "close": 22.14391807, "volume": 467773.0}, {"date": "2006-05-31", "close": 21.85512486, "volume": 1094096.0}, {"date": "2006-06-01", "close": 21.47317255, "volume": 1211613.0}, {"date": "2006-06-02", "close": 21.46385664, "volume": 1099328.0}, {"date": "2006-06-05", "close": 21.81786122, "volume": 677028.0}, {"date": "2006-06-06", "close": 21.426593, "volume": 922409.0}, {"date": "2006-06-07", "close": 20.82105885, "volume": 1549861.0}, {"date": "2006-06-08", "close": 20.1223656, "volume": 1692278.0}, {"date": "2006-06-09", "close": 20.61610883, "volume": 1239966.0}, {"date": "2006-06-13", "close": 20.1223656, "volume": 891917.0}, {"date": "2006-06-14", "close": 20.1223656, "volume": 1102652.0}, {"date": "2006-06-15", "close": 20.1223656, "volume": 1927099.0}, {"date": "2006-06-16", "close": 20.82105885, "volume": 583107.0}, {"date": "2006-06-19", "close": 20.07578605, "volume": 947504.0}, {"date": "2006-06-20", "close": 19.7497292, "volume": 1230629.0}, {"date": "2006-06-21", "close": 19.42367235, "volume": 2094084.0}, {"date": "2006-06-22", "close": 20.8676384, "volume": 1700186.0}, {"date": "2006-06-23", "close": 20.8676384, "volume": 641543.0}, {"date": "2006-06-26", "close": 21.0539566, "volume": 528926.0}, {"date": "2006-06-27", "close": 21.18437934, "volume": 816350.0}, {"date": "2006-06-28", "close": 20.85832249, "volume": 930903.0}, {"date": "2006-06-29", "close": 21.51043619, "volume": 616415.0}, {"date": "2006-06-30", "close": 22.25570899, "volume": 1358400.0}, {"date": "2006-07-03", "close": 21.78991349, "volume": 1056379.0}, {"date": "2006-07-04", "close": 21.5197521, "volume": 653162.0}, {"date": "2006-07-05", "close": 21.35206572, "volume": 692546.0}, {"date": "2006-07-06", "close": 21.10053615, "volume": 1531813.0}, {"date": "2006-07-07", "close": 21.73401803, "volume": 630250.0}, {"date": "2006-07-10", "close": 21.41727709, "volume": 696966.0}, {"date": "2006-07-11", "close": 21.1471157, "volume": 722012.0}, {"date": "2006-07-12", "close": 21.39864527, "volume": 641708.0}, {"date": "2006-07-13", "close": 21.3334339, "volume": 594346.0}, {"date": "2006-07-14", "close": 20.88627022, "volume": 810932.0}, {"date": "2006-07-17", "close": 20.74653157, "volume": 528978.0}, {"date": "2006-07-18", "close": 20.85832249, "volume": 624997.0}, {"date": "2006-07-19", "close": 20.76516339, "volume": 801925.0}, {"date": "2006-07-20", "close": 21.38001345, "volume": 807974.0}, {"date": "2006-07-21", "close": 21.04464069, "volume": 671682.0}, {"date": "2006-07-24", "close": 20.93284977, "volume": 761694.0}, {"date": "2006-07-25", "close": 21.46385664, "volume": 666853.0}, {"date": "2006-07-26", "close": 21.32411799, "volume": 491602.0}, {"date": "2006-07-27", "close": 21.91102032, "volume": 947489.0}, {"date": "2006-07-28", "close": 21.69675439, "volume": 774063.0}, {"date": "2006-07-31", "close": 21.81786122, "volume": 1020216.0}, {"date": "2006-08-01", "close": 21.52906801, "volume": 214601.0}, {"date": "2006-08-02", "close": 20.99806114, "volume": 771752.0}, {"date": "2006-08-03", "close": 21.3334339, "volume": 624316.0}, {"date": "2006-08-04", "close": 21.1471157, "volume": 535245.0}, {"date": "2006-08-07", "close": 21.0539566, "volume": 217885.0}, {"date": "2006-08-08", "close": 21.426593, "volume": 723799.0}, {"date": "2006-08-09", "close": 21.02600887, "volume": 1009368.0}, {"date": "2006-08-10", "close": 20.98874523, "volume": 576692.0}, {"date": "2006-08-11", "close": 21.0539566, "volume": 2177435.0}, {"date": "2006-08-14", "close": 20.91421795, "volume": 844287.0}, {"date": "2006-08-15", "close": 20.56952928, "volume": 1505873.0}, {"date": "2006-08-16", "close": 20.5881611, "volume": 537286.0}, {"date": "2006-08-17", "close": 21.03532478, "volume": 621325.0}, {"date": "2006-08-18", "close": 21.10985206, "volume": 430651.0}, {"date": "2006-08-21", "close": 21.26822253, "volume": 794705.0}, {"date": "2006-08-22", "close": 21.40796118, "volume": 314137.0}, {"date": "2006-08-23", "close": 21.31480208, "volume": 838456.0}, {"date": "2006-08-24", "close": 20.54158155, "volume": 1226466.0}, {"date": "2006-08-25", "close": 20.78379521, "volume": 2061971.0}, {"date": "2006-08-28", "close": 20.89558613, "volume": 891027.0}, {"date": "2006-08-29", "close": 20.80242703, "volume": 677808.0}, {"date": "2006-08-30", "close": 20.97011341, "volume": 1097706.0}, {"date": "2006-08-31", "close": 20.93284977, "volume": 1706423.0}, {"date": "2006-09-01", "close": 20.64405656, "volume": 711685.0}, {"date": "2006-09-04", "close": 21.03532478, "volume": 1133651.0}, {"date": "2006-09-05", "close": 21.1471157, "volume": 1384280.0}, {"date": "2006-09-06", "close": 21.03532478, "volume": 775539.0}, {"date": "2006-09-07", "close": 20.7744793, "volume": 972200.0}, {"date": "2006-09-08", "close": 20.45773836, "volume": 1199428.0}, {"date": "2006-09-11", "close": 20.29005198, "volume": 1292696.0}, {"date": "2006-09-12", "close": 19.98262695, "volume": 1048829.0}, {"date": "2006-09-13", "close": 20.08510196, "volume": 1445203.0}, {"date": "2006-09-14", "close": 20.63474065, "volume": 1200443.0}, {"date": "2006-09-15", "close": 20.41115881, "volume": 711202.0}, {"date": "2006-09-18", "close": 20.14099742, "volume": 626033.0}, {"date": "2006-09-19", "close": 20.18757697, "volume": 814802.0}, {"date": "2006-09-20", "close": 20.16894515, "volume": 988771.0}, {"date": "2006-09-21", "close": 20.23415652, "volume": 1641052.0}, {"date": "2006-09-22", "close": 19.70314965, "volume": 2029524.0}, {"date": "2006-09-25", "close": 19.3770928, "volume": 855775.0}, {"date": "2006-09-26", "close": 20.13168151, "volume": 1402757.0}, {"date": "2006-09-27", "close": 20.4018429, "volume": 1397451.0}, {"date": "2006-09-28", "close": 20.48568609, "volume": 1253915.0}, {"date": "2006-09-29", "close": 20.93284977, "volume": 852561.0}, {"date": "2006-10-02", "close": 20.52294973, "volume": 486488.0}, {"date": "2006-10-03", "close": 20.33663153, "volume": 1093964.0}, {"date": "2006-10-04", "close": 20.29005198, "volume": 1704627.0}, {"date": "2006-10-05", "close": 20.65337247, "volume": 1445905.0}, {"date": "2006-10-06", "close": 20.71858384, "volume": 941021.0}, {"date": "2006-10-09", "close": 20.83037476, "volume": 582939.0}, {"date": "2006-10-10", "close": 20.76516339, "volume": 1448469.0}, {"date": "2006-10-11", "close": 21.32411799, "volume": 1628924.0}, {"date": "2006-10-12", "close": 21.29617026, "volume": 1298669.0}, {"date": "2006-10-13", "close": 20.8676384, "volume": 1132082.0}, {"date": "2006-10-16", "close": 21.2402748, "volume": 2379378.0}, {"date": "2006-10-17", "close": 21.95759987, "volume": 1756032.0}, {"date": "2006-10-18", "close": 22.96371815, "volume": 3296921.0}, {"date": "2006-10-19", "close": 22.65629312, "volume": 1618182.0}, {"date": "2006-10-20", "close": 22.78671586, "volume": 795057.0}, {"date": "2006-10-23", "close": 22.69355676, "volume": 352927.0}, {"date": "2006-10-24", "close": 22.87055905, "volume": 9232166.0}, {"date": "2006-10-25", "close": 22.49792265, "volume": 1769934.0}, {"date": "2006-10-26", "close": 22.83329541, "volume": 1737401.0}, {"date": "2006-10-27", "close": 22.6376613, "volume": 2412032.0}, {"date": "2006-10-30", "close": 22.98234997, "volume": 419351.0}, {"date": "2006-10-31", "close": 22.67492494, "volume": 1069854.0}, {"date": "2006-11-01", "close": 22.70287267, "volume": 1006403.0}, {"date": "2006-11-02", "close": 22.33955218, "volume": 1523405.0}, {"date": "2006-11-03", "close": 22.31160445, "volume": 980948.0}, {"date": "2006-11-06", "close": 22.31160445, "volume": 525347.0}, {"date": "2006-11-07", "close": 22.34886809, "volume": 408511.0}, {"date": "2006-11-08", "close": 21.94828396, "volume": 883521.0}, {"date": "2006-11-09", "close": 21.68743848, "volume": 1523530.0}, {"date": "2006-11-10", "close": 21.56633165, "volume": 1238949.0}, {"date": "2006-11-13", "close": 21.64085893, "volume": 1552881.0}, {"date": "2006-11-14", "close": 22.23707717, "volume": 1848733.0}, {"date": "2006-11-15", "close": 22.52587038, "volume": 1879194.0}, {"date": "2006-11-16", "close": 22.13460216, "volume": 1273270.0}, {"date": "2006-11-17", "close": 21.93896805, "volume": 1126947.0}, {"date": "2006-11-20", "close": 21.06327251, "volume": 2229069.0}, {"date": "2006-11-21", "close": 20.85832249, "volume": 1870473.0}, {"date": "2006-11-22", "close": 21.20301116, "volume": 1661781.0}, {"date": "2006-11-23", "close": 21.38001345, "volume": 1291412.0}, {"date": "2006-11-24", "close": 21.80854531, "volume": 1424623.0}, {"date": "2006-11-27", "close": 21.7992294, "volume": 652292.0}, {"date": "2006-11-28", "close": 21.81786122, "volume": 1511932.0}, {"date": "2006-11-29", "close": 22.0787067, "volume": 2522561.0}, {"date": "2006-11-30", "close": 22.358184, "volume": 1862917.0}, {"date": "2006-12-01", "close": 21.96691578, "volume": 1290015.0}, {"date": "2006-12-04", "close": 22.25570899, "volume": 736444.0}, {"date": "2006-12-05", "close": 21.92033623, "volume": 1512451.0}, {"date": "2006-12-06", "close": 22.31160445, "volume": 1147241.0}, {"date": "2006-12-07", "close": 22.58176584, "volume": 874279.0}, {"date": "2006-12-08", "close": 21.84580895, "volume": 2298965.0}, {"date": "2006-12-11", "close": 22.7308204, "volume": 1091607.0}, {"date": "2006-12-12", "close": 22.39544764, "volume": 1390720.0}, {"date": "2006-12-13", "close": 22.6376613, "volume": 1683883.0}, {"date": "2006-12-14", "close": 23.289775, "volume": 802177.0}, {"date": "2006-12-15", "close": 23.1966159, "volume": 1146309.0}, {"date": "2006-12-18", "close": 22.95440224, "volume": 1332314.0}, {"date": "2006-12-19", "close": 22.84261132, "volume": 1959180.0}, {"date": "2006-12-20", "close": 22.87055905, "volume": 1281050.0}, {"date": "2006-12-21", "close": 22.68424085, "volume": 2493114.0}, {"date": "2006-12-22", "close": 22.78671586, "volume": 708834.0}, {"date": "2006-12-27", "close": 22.9171386, "volume": 244278.0}, {"date": "2006-12-28", "close": 22.72150449, "volume": 237318.0}, {"date": "2006-12-29", "close": 22.6376613, "volume": 240823.0}, {"date": "2007-01-02", "close": 22.50723856, "volume": 237743.0}, {"date": "2007-01-03", "close": 22.16254989, "volume": 492534.0}, {"date": "2007-01-04", "close": 21.8923885, "volume": 792229.0}, {"date": "2007-01-05", "close": 21.73401803, "volume": 677042.0}, {"date": "2007-01-08", "close": 21.11916797, "volume": 577959.0}, {"date": "2007-01-09", "close": 21.78059758, "volume": 667334.0}, {"date": "2007-01-10", "close": 21.39864527, "volume": 690688.0}, {"date": "2007-01-11", "close": 21.7992294, "volume": 790755.0}, {"date": "2007-01-12", "close": 21.72470212, "volume": 934909.0}, {"date": "2007-01-15", "close": 22.10665443, "volume": 770226.0}, {"date": "2007-01-16", "close": 21.82717713, "volume": 1506723.0}, {"date": "2007-01-17", "close": 22.12528625, "volume": 1218552.0}, {"date": "2007-01-18", "close": 22.66560903, "volume": 1268257.0}, {"date": "2007-01-19", "close": 22.75876813, "volume": 2237448.0}, {"date": "2007-01-22", "close": 23.1034568, "volume": 1245124.0}, {"date": "2007-01-23", "close": 22.68424085, "volume": 1026750.0}, {"date": "2007-01-24", "close": 22.56313402, "volume": 2571539.0}, {"date": "2007-01-25", "close": 22.95440224, "volume": 2025683.0}, {"date": "2007-01-29", "close": 22.39544764, "volume": 954234.0}, {"date": "2007-01-30", "close": 22.4513431, "volume": 2575316.0}, {"date": "2007-01-31", "close": 22.4513431, "volume": 1124997.0}, {"date": "2007-02-01", "close": 22.46065901, "volume": 929018.0}, {"date": "2007-02-02", "close": 22.60039766, "volume": 1217718.0}, {"date": "2007-02-05", "close": 22.46997492, "volume": 667992.0}, {"date": "2007-02-06", "close": 23.1966159, "volume": 1132196.0}, {"date": "2007-02-07", "close": 23.11277271, "volume": 1174524.0}, {"date": "2007-02-08", "close": 23.15003635, "volume": 1277975.0}, {"date": "2007-02-09", "close": 23.15003635, "volume": 630491.0}, {"date": "2007-02-12", "close": 23.12208862, "volume": 906195.0}, {"date": "2007-02-13", "close": 23.8487296, "volume": 3499145.0}, {"date": "2007-02-14", "close": 23.92325688, "volume": 1733307.0}, {"date": "2007-02-15", "close": 24.4076842, "volume": 2185398.0}, {"date": "2007-02-16", "close": 23.8487296, "volume": 1366924.0}, {"date": "2007-02-19", "close": 24.19341827, "volume": 631555.0}, {"date": "2007-02-20", "close": 23.85804551, "volume": 1018822.0}, {"date": "2007-02-21", "close": 23.36430228, "volume": 1227234.0}, {"date": "2007-02-22", "close": 23.58788412, "volume": 1502687.0}, {"date": "2007-02-23", "close": 23.62514776, "volume": 2331485.0}, {"date": "2007-02-26", "close": 23.7555705, "volume": 703893.0}, {"date": "2007-02-27", "close": 23.4760932, "volume": 981460.0}, {"date": "2007-02-28", "close": 23.05687725, "volume": 1273398.0}, {"date": "2007-03-01", "close": 22.80534768, "volume": 816714.0}, {"date": "2007-03-02", "close": 22.53518629, "volume": 864786.0}, {"date": "2007-03-05", "close": 21.83649304, "volume": 797515.0}, {"date": "2007-03-06", "close": 21.9855476, "volume": 1316043.0}, {"date": "2007-03-07", "close": 22.51655447, "volume": 1106360.0}, {"date": "2007-03-08", "close": 22.77739995, "volume": 896112.0}, {"date": "2007-03-09", "close": 22.5445022, "volume": 756415.0}, {"date": "2007-03-12", "close": 23.05687725, "volume": 727580.0}, {"date": "2007-03-13", "close": 22.9171386, "volume": 1005022.0}, {"date": "2007-03-14", "close": 22.358184, "volume": 864268.0}, {"date": "2007-03-15", "close": 23.14072044, "volume": 2007788.0}, {"date": "2007-03-16", "close": 23.3829341, "volume": 609761.0}, {"date": "2007-03-19", "close": 23.9418887, "volume": 1131630.0}, {"date": "2007-03-20", "close": 23.51335684, "volume": 801259.0}, {"date": "2007-03-21", "close": 23.45746138, "volume": 600106.0}, {"date": "2007-03-22", "close": 23.86736142, "volume": 1218073.0}, {"date": "2007-03-23", "close": 23.71830686, "volume": 807124.0}, {"date": "2007-03-26", "close": 23.60651594, "volume": 1086834.0}, {"date": "2007-03-27", "close": 23.39225001, "volume": 1698189.0}, {"date": "2007-03-28", "close": 23.68104322, "volume": 1885975.0}, {"date": "2007-03-29", "close": 23.61583185, "volume": 892323.0}, {"date": "2007-03-30", "close": 23.61583185, "volume": 2172739.0}, {"date": "2007-04-02", "close": 23.71830686, "volume": 1291564.0}, {"date": "2007-04-03", "close": 24.64989786, "volume": 3014445.0}, {"date": "2007-04-04", "close": 24.73374105, "volume": 2245422.0}, {"date": "2007-04-05", "close": 24.67784559, "volume": 870449.0}, {"date": "2007-04-10", "close": 25.14364109, "volume": 1251468.0}, {"date": "2007-04-11", "close": 25.19022064, "volume": 1784196.0}, {"date": "2007-04-12", "close": 24.92005925, "volume": 1116374.0}, {"date": "2007-04-13", "close": 25.14364109, "volume": 802447.0}, {"date": "2007-04-16", "close": 25.5255934, "volume": 1307001.0}, {"date": "2007-04-17", "close": 25.98207299, "volume": 2818121.0}, {"date": "2007-04-18", "close": 31.2082985, "volume": 8934874.0}, {"date": "2007-04-19", "close": 31.25487805, "volume": 4603454.0}, {"date": "2007-04-20", "close": 31.5809349, "volume": 3543782.0}, {"date": "2007-04-23", "close": 31.16171895, "volume": 4192750.0}, {"date": "2007-04-24", "close": 30.32328705, "volume": 5689911.0}, {"date": "2007-04-26", "close": 30.41644615, "volume": 3685894.0}, {"date": "2007-04-27", "close": 29.91338701, "volume": 4928695.0}, {"date": "2007-04-30", "close": 29.3451165, "volume": 3436415.0}, {"date": "2007-05-01", "close": 29.44759151, "volume": 1502839.0}, {"date": "2007-05-02", "close": 30.21149613, "volume": 1624323.0}, {"date": "2007-05-03", "close": 30.21149613, "volume": 695441.0}, {"date": "2007-05-04", "close": 29.810912, "volume": 948590.0}, {"date": "2007-05-07", "close": 29.92270292, "volume": 749559.0}, {"date": "2007-05-08", "close": 29.9040711, "volume": 904240.0}, {"date": "2007-05-09", "close": 29.9040711, "volume": 651489.0}, {"date": "2007-05-10", "close": 29.9040711, "volume": 1600289.0}, {"date": "2007-05-11", "close": 29.810912, "volume": 1352367.0}, {"date": "2007-05-14", "close": 29.95065065, "volume": 511415.0}, {"date": "2007-05-15", "close": 29.95065065, "volume": 1450645.0}, {"date": "2007-05-16", "close": 29.85749155, "volume": 1536766.0}, {"date": "2007-05-17", "close": 29.42895969, "volume": 1523054.0}, {"date": "2007-05-18", "close": 29.5314347, "volume": 1104114.0}, {"date": "2007-05-21", "close": 29.5314347, "volume": 2071077.0}, {"date": "2007-05-22", "close": 29.4382756, "volume": 1123202.0}, {"date": "2007-05-23", "close": 29.92270292, "volume": 1185057.0}, {"date": "2007-05-24", "close": 29.7177529, "volume": 695838.0}, {"date": "2007-05-25", "close": 29.27990513, "volume": 3878486.0}, {"date": "2007-05-28", "close": 29.08427102, "volume": 1056580.0}, {"date": "2007-05-29", "close": 29.38238014, "volume": 533559.0}, {"date": "2007-05-30", "close": 29.03769147, "volume": 965090.0}, {"date": "2007-05-31", "close": 29.0656392, "volume": 5173473.0}, {"date": "2007-06-01", "close": 29.2519574, "volume": 1097057.0}, {"date": "2007-06-04", "close": 29.39169605, "volume": 581455.0}, {"date": "2007-06-05", "close": 29.5314347, "volume": 587656.0}, {"date": "2007-06-06", "close": 29.21469376, "volume": 1146752.0}, {"date": "2007-06-07", "close": 28.9724801, "volume": 6763099.0}, {"date": "2007-06-08", "close": 27.8545709, "volume": 2106793.0}, {"date": "2007-06-12", "close": 27.46330268, "volume": 1304401.0}, {"date": "2007-06-13", "close": 27.08135037, "volume": 2645423.0}, {"date": "2007-06-14", "close": 27.4819345, "volume": 2384314.0}, {"date": "2007-06-15", "close": 27.64030497, "volume": 1844687.0}, {"date": "2007-06-18", "close": 28.0408891, "volume": 1533078.0}, {"date": "2007-06-19", "close": 28.11541638, "volume": 1061639.0}, {"date": "2007-06-20", "close": 28.18062775, "volume": 781332.0}, {"date": "2007-06-21", "close": 27.90115045, "volume": 2953994.0}, {"date": "2007-06-22", "close": 28.0408891, "volume": 1948621.0}, {"date": "2007-06-25", "close": 27.88251863, "volume": 508705.0}, {"date": "2007-06-26", "close": 28.18062775, "volume": 1789457.0}, {"date": "2007-06-27", "close": 27.2024572, "volume": 1421466.0}, {"date": "2007-06-28", "close": 27.4819345, "volume": 742666.0}, {"date": "2007-06-29", "close": 27.7614118, "volume": 1724889.0}, {"date": "2007-07-02", "close": 27.6682527, "volume": 1174343.0}, {"date": "2007-07-03", "close": 27.75209589, "volume": 895515.0}, {"date": "2007-07-04", "close": 27.54714587, "volume": 811916.0}, {"date": "2007-07-05", "close": 27.43535495, "volume": 2061889.0}, {"date": "2007-07-06", "close": 27.34219585, "volume": 1053920.0}, {"date": "2007-07-09", "close": 27.7614118, "volume": 1493492.0}, {"date": "2007-07-10", "close": 27.84525499, "volume": 1075250.0}, {"date": "2007-07-11", "close": 27.6682527, "volume": 1305255.0}, {"date": "2007-07-12", "close": 28.05020501, "volume": 3095539.0}, {"date": "2007-07-13", "close": 27.99430955, "volume": 1787445.0}, {"date": "2007-07-16", "close": 27.98499364, "volume": 718795.0}, {"date": "2007-07-17", "close": 29.5314347, "volume": 3812734.0}, {"date": "2007-07-18", "close": 28.83274145, "volume": 3373503.0}, {"date": "2007-07-19", "close": 28.73958235, "volume": 3382583.0}, {"date": "2007-07-20", "close": 28.879321, "volume": 2137279.0}, {"date": "2007-07-23", "close": 29.05632329, "volume": 1515354.0}, {"date": "2007-07-24", "close": 28.83274145, "volume": 3842925.0}, {"date": "2007-07-25", "close": 28.2272073, "volume": 1397253.0}, {"date": "2007-07-26", "close": 27.3887754, "volume": 2307795.0}, {"date": "2007-07-27", "close": 26.084548, "volume": 2925827.0}, {"date": "2007-07-30", "close": 26.084548, "volume": 1750635.0}, {"date": "2007-07-31", "close": 26.03796845, "volume": 1239046.0}, {"date": "2007-08-01", "close": 24.79895242, "volume": 2190532.0}, {"date": "2007-08-02", "close": 24.61263422, "volume": 2003064.0}, {"date": "2007-08-03", "close": 24.82690015, "volume": 1917000.0}, {"date": "2007-08-06", "close": 24.64058195, "volume": 1000880.0}, {"date": "2007-08-07", "close": 24.45426375, "volume": 759212.0}, {"date": "2007-08-08", "close": 25.09706154, "volume": 2135626.0}, {"date": "2007-08-09", "close": 25.94480935, "volume": 3432253.0}, {"date": "2007-08-10", "close": 24.64989786, "volume": 1532543.0}, {"date": "2007-08-13", "close": 24.8734797, "volume": 1852845.0}, {"date": "2007-08-14", "close": 24.3145251, "volume": 871863.0}, {"date": "2007-08-15", "close": 23.4760932, "volume": 1703011.0}, {"date": "2007-08-16", "close": 22.78671586, "volume": 4007234.0}, {"date": "2007-08-17", "close": 21.93896805, "volume": 2369001.0}, {"date": "2007-08-20", "close": 23.48540911, "volume": 2477526.0}, {"date": "2007-08-21", "close": 24.1282069, "volume": 1441552.0}, {"date": "2007-08-22", "close": 24.92937516, "volume": 2519627.0}, {"date": "2007-08-23", "close": 25.79575479, "volume": 1226143.0}, {"date": "2007-08-24", "close": 25.7119116, "volume": 1235743.0}, {"date": "2007-08-27", "close": 25.93549344, "volume": 1765068.0}, {"date": "2007-08-28", "close": 25.49764567, "volume": 967464.0}, {"date": "2007-08-29", "close": 25.81438661, "volume": 1440317.0}, {"date": "2007-08-30", "close": 26.03796845, "volume": 1222297.0}, {"date": "2007-08-31", "close": 26.68076624, "volume": 4692077.0}, {"date": "2007-09-03", "close": 26.31744575, "volume": 757423.0}, {"date": "2007-09-04", "close": 26.41060485, "volume": 873044.0}, {"date": "2007-09-05", "close": 26.3640253, "volume": 1087417.0}, {"date": "2007-09-06", "close": 26.3640253, "volume": 983221.0}, {"date": "2007-09-07", "close": 26.07523209, "volume": 567478.0}, {"date": "2007-09-10", "close": 25.73054342, "volume": 615676.0}, {"date": "2007-09-11", "close": 25.97275708, "volume": 608150.0}, {"date": "2007-09-12", "close": 26.10317982, "volume": 1734887.0}, {"date": "2007-09-13", "close": 25.7119116, "volume": 1454315.0}, {"date": "2007-09-14", "close": 26.084548, "volume": 1347624.0}, {"date": "2007-09-17", "close": 25.94480935, "volume": 1026667.0}, {"date": "2007-09-18", "close": 25.93549344, "volume": 1082217.0}, {"date": "2007-09-19", "close": 25.9913889, "volume": 946950.0}, {"date": "2007-09-20", "close": 25.85165025, "volume": 2828681.0}, {"date": "2007-09-21", "close": 25.9913889, "volume": 683180.0}, {"date": "2007-09-24", "close": 27.2956163, "volume": 2383943.0}, {"date": "2007-09-25", "close": 27.70551634, "volume": 2303986.0}, {"date": "2007-09-26", "close": 27.84525499, "volume": 1302972.0}, {"date": "2007-09-27", "close": 28.06883683, "volume": 3345259.0}, {"date": "2007-09-28", "close": 28.0408891, "volume": 4350696.0}, {"date": "2007-10-01", "close": 28.18062775, "volume": 355892.0}, {"date": "2007-10-02", "close": 28.5998437, "volume": 2173767.0}, {"date": "2007-10-03", "close": 28.83274145, "volume": 1637663.0}, {"date": "2007-10-04", "close": 28.7861619, "volume": 1297228.0}, {"date": "2007-10-05", "close": 28.9724801, "volume": 861712.0}, {"date": "2007-10-08", "close": 29.38238014, "volume": 1700327.0}, {"date": "2007-10-09", "close": 29.0656392, "volume": 1137102.0}, {"date": "2007-10-10", "close": 29.2519574, "volume": 991447.0}, {"date": "2007-10-11", "close": 29.29853695, "volume": 1031326.0}, {"date": "2007-10-12", "close": 29.16811421, "volume": 560524.0}, {"date": "2007-10-15", "close": 29.22400967, "volume": 859165.0}, {"date": "2007-10-16", "close": 28.75821417, "volume": 1355682.0}, {"date": "2007-10-17", "close": 28.84205736, "volume": 750672.0}, {"date": "2007-10-18", "close": 29.32648468, "volume": 1114109.0}, {"date": "2007-10-19", "close": 28.879321, "volume": 637463.0}, {"date": "2007-10-22", "close": 27.99430955, "volume": 1350390.0}, {"date": "2007-10-23", "close": 28.25515503, "volume": 921883.0}, {"date": "2007-10-24", "close": 28.31105049, "volume": 843928.0}, {"date": "2007-10-25", "close": 27.77072771, "volume": 1715287.0}, {"date": "2007-10-26", "close": 27.95704591, "volume": 1444886.0}, {"date": "2007-10-29", "close": 27.77072771, "volume": 931709.0}, {"date": "2007-10-30", "close": 27.98499364, "volume": 1021603.0}, {"date": "2007-10-31", "close": 28.79547781, "volume": 1237984.0}, {"date": "2007-11-01", "close": 29.0656392, "volume": 1162420.0}, {"date": "2007-11-02", "close": 28.18994366, "volume": 904166.0}, {"date": "2007-11-05", "close": 27.56577769, "volume": 804782.0}, {"date": "2007-11-06", "close": 27.4819345, "volume": 953847.0}, {"date": "2007-11-07", "close": 27.62167315, "volume": 812978.0}, {"date": "2007-11-08", "close": 27.25835266, "volume": 1393188.0}, {"date": "2007-11-09", "close": 27.43535495, "volume": 820461.0}, {"date": "2007-11-12", "close": 26.81118898, "volume": 918575.0}, {"date": "2007-11-13", "close": 27.44467086, "volume": 1729643.0}, {"date": "2007-11-14", "close": 27.34219585, "volume": 1529011.0}, {"date": "2007-11-15", "close": 26.7366617, "volume": 1385656.0}, {"date": "2007-11-16", "close": 26.19633892, "volume": 1286171.0}, {"date": "2007-11-19", "close": 27.2024572, "volume": 1089407.0}, {"date": "2007-11-20", "close": 26.38265712, "volume": 1442469.0}, {"date": "2007-11-21", "close": 26.01002072, "volume": 1520092.0}, {"date": "2007-11-22", "close": 25.75849115, "volume": 1547079.0}, {"date": "2007-11-23", "close": 25.7119116, "volume": 901954.0}, {"date": "2007-11-26", "close": 26.14044346, "volume": 1138909.0}, {"date": "2007-11-27", "close": 25.60943659, "volume": 1765334.0}, {"date": "2007-11-28", "close": 24.86416379, "volume": 1298611.0}, {"date": "2007-11-29", "close": 25.5255934, "volume": 2073174.0}, {"date": "2007-11-30", "close": 26.04728436, "volume": 2398769.0}, {"date": "2007-12-03", "close": 25.85165025, "volume": 2118570.0}, {"date": "2007-12-04", "close": 25.8050707, "volume": 2019175.0}, {"date": "2007-12-05", "close": 26.29881393, "volume": 1334046.0}, {"date": "2007-12-06", "close": 25.95412526, "volume": 2024742.0}, {"date": "2007-12-07", "close": 26.78324125, "volume": 1853761.0}, {"date": "2007-12-10", "close": 26.69939806, "volume": 1792626.0}, {"date": "2007-12-11", "close": 28.3203664, "volume": 2547495.0}, {"date": "2007-12-12", "close": 29.69912108, "volume": 3410682.0}, {"date": "2007-12-13", "close": 29.97859838, "volume": 3302754.0}, {"date": "2007-12-14", "close": 29.79228018, "volume": 3583887.0}, {"date": "2007-12-17", "close": 29.58733016, "volume": 2391458.0}, {"date": "2007-12-18", "close": 29.5314347, "volume": 2225013.0}, {"date": "2007-12-19", "close": 29.65254153, "volume": 3002640.0}, {"date": "2007-12-20", "close": 29.97859838, "volume": 3628909.0}, {"date": "2007-12-21", "close": 29.44759151, "volume": 2429431.0}, {"date": "2007-12-24", "close": 29.5314347, "volume": 561019.0}, {"date": "2007-12-27", "close": 29.47553924, "volume": 707675.0}, {"date": "2007-12-28", "close": 29.29853695, "volume": 791283.0}, {"date": "2007-12-31", "close": 29.57801425, "volume": 354736.0}, {"date": "2008-01-02", "close": 29.6245938, "volume": 387051.0}, {"date": "2008-01-03", "close": 29.39169605, "volume": 577597.0}, {"date": "2008-01-04", "close": 29.63390971, "volume": 837721.0}, {"date": "2008-01-07", "close": 28.879321, "volume": 759115.0}, {"date": "2008-01-08", "close": 28.80479372, "volume": 830581.0}, {"date": "2008-01-09", "close": 28.75821417, "volume": 921210.0}, {"date": "2008-01-10", "close": 29.95996656, "volume": 943197.0}, {"date": "2008-01-11", "close": 29.33580059, "volume": 1072094.0}, {"date": "2008-01-14", "close": 28.72095053, "volume": 941304.0}, {"date": "2008-01-15", "close": 28.05020501, "volume": 1481263.0}, {"date": "2008-01-16", "close": 27.24903675, "volume": 1392223.0}, {"date": "2008-01-17", "close": 26.9229799, "volume": 1511960.0}, {"date": "2008-01-18", "close": 27.06271855, "volume": 766980.0}, {"date": "2008-01-21", "close": 26.2708662, "volume": 1371237.0}, {"date": "2008-01-22", "close": 25.25543201, "volume": 2130839.0}, {"date": "2008-01-23", "close": 26.38265712, "volume": 2121851.0}, {"date": "2008-01-24", "close": 27.05340264, "volume": 1271582.0}, {"date": "2008-01-25", "close": 27.16519356, "volume": 1776018.0}, {"date": "2008-01-29", "close": 27.03477082, "volume": 1431191.0}, {"date": "2008-01-30", "close": 27.02545491, "volume": 813192.0}, {"date": "2008-01-31", "close": 26.90434808, "volume": 1688563.0}, {"date": "2008-02-01", "close": 27.1092981, "volume": 1058463.0}, {"date": "2008-02-04", "close": 27.80799135, "volume": 886342.0}, {"date": "2008-02-05", "close": 27.34219585, "volume": 573247.0}, {"date": "2008-02-06", "close": 26.41060485, "volume": 701021.0}, {"date": "2008-02-07", "close": 26.34539348, "volume": 567881.0}, {"date": "2008-02-08", "close": 27.1092981, "volume": 885989.0}, {"date": "2008-02-11", "close": 26.8298208, "volume": 976591.0}, {"date": "2008-02-12", "close": 26.59692305, "volume": 736486.0}, {"date": "2008-02-13", "close": 27.00682309, "volume": 1996234.0}, {"date": "2008-02-14", "close": 27.47261859, "volume": 944623.0}, {"date": "2008-02-15", "close": 27.016139, "volume": 908951.0}, {"date": "2008-02-18", "close": 27.61235724, "volume": 683717.0}, {"date": "2008-02-19", "close": 27.93841409, "volume": 1281849.0}, {"date": "2008-02-20", "close": 26.8298208, "volume": 581755.0}, {"date": "2008-02-21", "close": 27.49125041, "volume": 596463.0}, {"date": "2008-02-22", "close": 26.86708444, "volume": 679609.0}, {"date": "2008-02-25", "close": 26.51307986, "volume": 671812.0}, {"date": "2008-02-26", "close": 26.60623896, "volume": 838069.0}, {"date": "2008-02-27", "close": 26.9229799, "volume": 947788.0}, {"date": "2008-02-28", "close": 26.69939806, "volume": 1420125.0}, {"date": "2008-02-29", "close": 26.8298208, "volume": 1924680.0}, {"date": "2008-03-03", "close": 26.084548, "volume": 599024.0}, {"date": "2008-03-04", "close": 26.084548, "volume": 532777.0}, {"date": "2008-03-05", "close": 26.3640253, "volume": 1553762.0}, {"date": "2008-03-06", "close": 26.22428665, "volume": 1153618.0}, {"date": "2008-03-07", "close": 26.084548, "volume": 946601.0}, {"date": "2008-03-10", "close": 25.56285704, "volume": 1030594.0}, {"date": "2008-03-11", "close": 23.74625459, "volume": 1503599.0}, {"date": "2008-03-12", "close": 25.08774563, "volume": 1813797.0}, {"date": "2008-03-13", "close": 25.02253426, "volume": 1173691.0}, {"date": "2008-03-14", "close": 25.3392752, "volume": 968122.0}, {"date": "2008-03-17", "close": 25.78643888, "volume": 1127168.0}, {"date": "2008-03-18", "close": 25.86096616, "volume": 1650192.0}, {"date": "2008-03-19", "close": 26.14044346, "volume": 1036194.0}, {"date": "2008-03-20", "close": 25.3392752, "volume": 3618601.0}, {"date": "2008-03-25", "close": 25.7119116, "volume": 1134183.0}, {"date": "2008-03-26", "close": 26.84845262, "volume": 1189615.0}, {"date": "2008-03-27", "close": 26.80187307, "volume": 731053.0}, {"date": "2008-03-28", "close": 26.71802988, "volume": 1633158.0}, {"date": "2008-03-31", "close": 27.13724583, "volume": 1355841.0}, {"date": "2008-04-01", "close": 27.32356403, "volume": 1237948.0}, {"date": "2008-04-02", "close": 27.46330268, "volume": 1148609.0}, {"date": "2008-04-03", "close": 27.7614118, "volume": 863511.0}, {"date": "2008-04-04", "close": 27.5750936, "volume": 663987.0}, {"date": "2008-04-07", "close": 28.11541638, "volume": 989477.0}, {"date": "2008-04-08", "close": 27.94773, "volume": 873072.0}, {"date": "2008-04-09", "close": 27.94773, "volume": 1241664.0}, {"date": "2008-04-10", "close": 27.46330268, "volume": 894645.0}, {"date": "2008-04-11", "close": 27.71483225, "volume": 1375489.0}, {"date": "2008-04-14", "close": 27.62167315, "volume": 708399.0}, {"date": "2008-04-15", "close": 28.05952092, "volume": 675356.0}, {"date": "2008-04-16", "close": 28.01294137, "volume": 848378.0}, {"date": "2008-04-17", "close": 28.4135255, "volume": 845634.0}, {"date": "2008-04-18", "close": 27.8545709, "volume": 800156.0}, {"date": "2008-04-21", "close": 29.1587983, "volume": 1092379.0}, {"date": "2008-04-22", "close": 29.17743012, "volume": 556929.0}, {"date": "2008-04-23", "close": 29.1587983, "volume": 1132185.0}, {"date": "2008-04-24", "close": 27.94773, "volume": 2149708.0}, {"date": "2008-04-28", "close": 26.89503217, "volume": 2891002.0}, {"date": "2008-04-29", "close": 27.81730726, "volume": 1660392.0}, {"date": "2008-04-30", "close": 27.1092981, "volume": 2740473.0}, {"date": "2008-05-01", "close": 26.87640035, "volume": 1493368.0}, {"date": "2008-05-02", "close": 26.71802988, "volume": 1149112.0}, {"date": "2008-05-05", "close": 26.78324125, "volume": 602757.0}, {"date": "2008-05-06", "close": 27.23972084, "volume": 1111372.0}, {"date": "2008-05-07", "close": 26.8298208, "volume": 1268487.0}, {"date": "2008-05-08", "close": 26.57829123, "volume": 1885284.0}, {"date": "2008-05-09", "close": 26.4571844, "volume": 950088.0}, {"date": "2008-05-12", "close": 26.6435026, "volume": 465121.0}, {"date": "2008-05-13", "close": 26.37334121, "volume": 995239.0}, {"date": "2008-05-14", "close": 27.1092981, "volume": 918983.0}, {"date": "2008-05-15", "close": 27.4819345, "volume": 1665464.0}, {"date": "2008-05-16", "close": 28.02225728, "volume": 1750609.0}, {"date": "2008-05-19", "close": 27.99430955, "volume": 579471.0}, {"date": "2008-05-20", "close": 28.05952092, "volume": 836641.0}, {"date": "2008-05-21", "close": 28.09678456, "volume": 955298.0}, {"date": "2008-05-22", "close": 28.51600051, "volume": 1463682.0}, {"date": "2008-05-23", "close": 28.34831413, "volume": 1708868.0}, {"date": "2008-05-26", "close": 28.9724801, "volume": 1216936.0}, {"date": "2008-05-27", "close": 28.86068918, "volume": 1385714.0}, {"date": "2008-05-28", "close": 28.0408891, "volume": 1050601.0}, {"date": "2008-05-29", "close": 27.94773, "volume": 842533.0}, {"date": "2008-05-30", "close": 28.2272073, "volume": 1142570.0}, {"date": "2008-06-02", "close": 28.11541638, "volume": 619412.0}, {"date": "2008-06-03", "close": 28.3203664, "volume": 1007244.0}, {"date": "2008-06-04", "close": 28.5066846, "volume": 1229132.0}, {"date": "2008-06-05", "close": 28.33899822, "volume": 1497186.0}, {"date": "2008-06-06", "close": 28.0408891, "volume": 875473.0}, {"date": "2008-06-10", "close": 27.71483225, "volume": 1353760.0}, {"date": "2008-06-11", "close": 27.3887754, "volume": 1173396.0}, {"date": "2008-06-12", "close": 26.93229581, "volume": 1547205.0}, {"date": "2008-06-13", "close": 27.34219585, "volume": 1231602.0}, {"date": "2008-06-16", "close": 27.7614118, "volume": 1215539.0}, {"date": "2008-06-17", "close": 27.94773, "volume": 1851383.0}, {"date": "2008-06-18", "close": 28.09678456, "volume": 2632246.0}, {"date": "2008-06-19", "close": 28.5998437, "volume": 2872983.0}, {"date": "2008-06-20", "close": 28.68368689, "volume": 2017878.0}, {"date": "2008-06-23", "close": 27.88251863, "volume": 2081180.0}, {"date": "2008-06-24", "close": 28.17131184, "volume": 1726377.0}, {"date": "2008-06-25", "close": 28.00362546, "volume": 1560423.0}, {"date": "2008-06-26", "close": 27.27698448, "volume": 1774523.0}, {"date": "2008-06-27", "close": 27.09066628, "volume": 1879778.0}, {"date": "2008-06-30", "close": 27.2956163, "volume": 1669808.0}, {"date": "2008-07-01", "close": 26.084548, "volume": 2019559.0}, {"date": "2008-07-02", "close": 25.0597979, "volume": 1750397.0}, {"date": "2008-07-03", "close": 24.13752281, "volume": 2133622.0}, {"date": "2008-07-04", "close": 24.05367962, "volume": 2056703.0}, {"date": "2008-07-07", "close": 24.13752281, "volume": 873871.0}, {"date": "2008-07-08", "close": 24.58468649, "volume": 1126114.0}, {"date": "2008-07-09", "close": 24.46357966, "volume": 1625032.0}, {"date": "2008-07-10", "close": 24.02573189, "volume": 1254982.0}, {"date": "2008-07-11", "close": 25.0597979, "volume": 1027764.0}, {"date": "2008-07-14", "close": 24.8734797, "volume": 699890.0}, {"date": "2008-07-15", "close": 24.221366, "volume": 1139299.0}, {"date": "2008-07-16", "close": 24.46357966, "volume": 1286834.0}, {"date": "2008-07-17", "close": 24.80826833, "volume": 435930.0}, {"date": "2008-07-18", "close": 24.52879103, "volume": 673261.0}, {"date": "2008-07-21", "close": 25.59080477, "volume": 996546.0}, {"date": "2008-07-28", "close": 21.67596, "volume": 4768982.0}, {"date": "2008-07-29", "close": 22.046733, "volume": 2255279.0}, {"date": "2008-07-30", "close": 21.799551, "volume": 1869302.0}, {"date": "2008-07-31", "close": 22.702716, "volume": 2084963.0}, {"date": "2008-08-01", "close": 23.719965, "volume": 1544586.0}, {"date": "2008-08-04", "close": 22.778772, "volume": 1433753.0}, {"date": "2008-08-05", "close": 21.58089, "volume": 2058986.0}, {"date": "2008-08-06", "close": 22.160817, "volume": 1310377.0}, {"date": "2008-08-07", "close": 23.092503, "volume": 1665131.0}, {"date": "2008-08-08", "close": 22.72173, "volume": 1698506.0}, {"date": "2008-08-11", "close": 23.463276, "volume": 872782.0}, {"date": "2008-08-12", "close": 22.883349, "volume": 1192265.0}, {"date": "2008-08-13", "close": 22.43652, "volume": 1785804.0}, {"date": "2008-08-14", "close": 22.674195, "volume": 2933211.0}, {"date": "2008-08-15", "close": 23.311164, "volume": 1340960.0}, {"date": "2008-08-18", "close": 23.691444, "volume": 831588.0}, {"date": "2008-08-19", "close": 22.683702, "volume": 3466147.0}, {"date": "2008-08-20", "close": 22.084761, "volume": 3386155.0}, {"date": "2008-08-21", "close": 22.15131, "volume": 1958069.0}, {"date": "2008-08-22", "close": 22.588632, "volume": 3277208.0}, {"date": "2008-08-25", "close": 22.902363, "volume": 1295229.0}, {"date": "2008-08-26", "close": 23.320671, "volume": 894950.0}, {"date": "2008-08-27", "close": 22.864335, "volume": 984926.0}, {"date": "2008-08-28", "close": 23.216094, "volume": 1558337.0}, {"date": "2008-08-29", "close": 23.691444, "volume": 1396016.0}, {"date": "2008-09-01", "close": 23.48229, "volume": 364723.0}, {"date": "2008-09-02", "close": 24.033696, "volume": 791038.0}, {"date": "2008-09-03", "close": 23.67243, "volume": 1316903.0}, {"date": "2008-09-04", "close": 23.054475, "volume": 2344715.0}, {"date": "2008-09-05", "close": 22.43652, "volume": 1122637.0}, {"date": "2008-09-08", "close": 23.025954, "volume": 1059225.0}, {"date": "2008-09-09", "close": 22.8168, "volume": 1777945.0}, {"date": "2008-09-10", "close": 22.417506, "volume": 1342872.0}, {"date": "2008-09-11", "close": 22.05624, "volume": 1437661.0}, {"date": "2008-09-12", "close": 22.141803, "volume": 1086236.0}, {"date": "2008-09-15", "close": 21.942156, "volume": 800988.0}, {"date": "2008-09-16", "close": 22.027719, "volume": 1650905.0}, {"date": "2008-09-17", "close": 21.666453, "volume": 3506273.0}, {"date": "2008-09-18", "close": 21.257652, "volume": 4670795.0}, {"date": "2008-09-19", "close": 21.809058, "volume": 2664664.0}, {"date": "2008-09-22", "close": 22.579125, "volume": 1322233.0}, {"date": "2008-09-23", "close": 22.607646, "volume": 863139.0}, {"date": "2008-09-24", "close": 22.34145, "volume": 766295.0}, {"date": "2008-09-25", "close": 22.236873, "volume": 1435952.0}, {"date": "2008-09-26", "close": 21.647439, "volume": 1038545.0}, {"date": "2008-09-29", "close": 21.191103, "volume": 589708.0}, {"date": "2008-09-30", "close": 19.917165, "volume": 2370173.0}, {"date": "2008-10-01", "close": 21.058005, "volume": 1532294.0}, {"date": "2008-10-02", "close": 21.39075, "volume": 1105538.0}, {"date": "2008-10-03", "close": 20.772795, "volume": 1374446.0}, {"date": "2008-10-06", "close": 19.841109, "volume": 452320.0}, {"date": "2008-10-07", "close": 20.506599, "volume": 1642303.0}, {"date": "2008-10-08", "close": 18.339003, "volume": 1299763.0}, {"date": "2008-10-09", "close": 19.137591, "volume": 3048457.0}, {"date": "2008-10-10", "close": 17.331261, "volume": 1965067.0}, {"date": "2008-10-13", "close": 16.63725, "volume": 2134061.0}, {"date": "2008-10-14", "close": 18.300975, "volume": 1745670.0}, {"date": "2008-10-15", "close": 18.72879, "volume": 1582032.0}, {"date": "2008-10-16", "close": 17.036544, "volume": 1383776.0}, {"date": "2008-10-17", "close": 16.1619, "volume": 2303165.0}, {"date": "2008-10-20", "close": 15.87669, "volume": 1930597.0}, {"date": "2008-10-21", "close": 17.1126, "volume": 2265263.0}, {"date": "2008-10-22", "close": 17.1126, "volume": 1550717.0}, {"date": "2008-10-23", "close": 17.1126, "volume": 1404862.0}, {"date": "2008-10-24", "close": 17.454852, "volume": 1185889.0}, {"date": "2008-10-27", "close": 16.979502, "volume": 1109526.0}, {"date": "2008-10-28", "close": 16.54218, "volume": 1114299.0}, {"date": "2008-10-29", "close": 16.931967, "volume": 1760534.0}, {"date": "2008-10-30", "close": 18.110835, "volume": 2113056.0}, {"date": "2008-10-31", "close": 18.396045, "volume": 864444.0}, {"date": "2008-11-03", "close": 18.0633, "volume": 1453393.0}, {"date": "2008-11-04", "close": 17.416824, "volume": 762898.0}, {"date": "2008-11-05", "close": 17.96823, "volume": 2103792.0}, {"date": "2008-11-06", "close": 17.49288, "volume": 1424591.0}, {"date": "2008-11-07", "close": 16.54218, "volume": 2091416.0}, {"date": "2008-11-10", "close": 17.454852, "volume": 2067687.0}, {"date": "2008-11-11", "close": 16.713306, "volume": 1588877.0}, {"date": "2008-11-12", "close": 15.87669, "volume": 1086546.0}, {"date": "2008-11-13", "close": 14.773878, "volume": 2096433.0}, {"date": "2008-11-14", "close": 15.068595, "volume": 1296534.0}, {"date": "2008-11-17", "close": 14.783385, "volume": 830977.0}, {"date": "2008-11-18", "close": 13.946769, "volume": 1450015.0}, {"date": "2008-11-19", "close": 13.40487, "volume": 3516209.0}, {"date": "2008-11-20", "close": 13.357335, "volume": 2451391.0}, {"date": "2008-11-21", "close": 13.69008, "volume": 2250413.0}, {"date": "2008-11-24", "close": 14.73585, "volume": 1036185.0}, {"date": "2008-11-25", "close": 15.068595, "volume": 2870377.0}, {"date": "2008-11-26", "close": 13.937262, "volume": 2172561.0}, {"date": "2008-11-27", "close": 14.270007, "volume": 1969210.0}, {"date": "2008-11-28", "close": 14.73585, "volume": 2252126.0}, {"date": "2008-12-01", "close": 14.859441, "volume": 1795920.0}, {"date": "2008-12-02", "close": 14.507682, "volume": 1771285.0}, {"date": "2008-12-03", "close": 14.64078, "volume": 1538278.0}, {"date": "2008-12-04", "close": 14.403105, "volume": 1956797.0}, {"date": "2008-12-05", "close": 14.117895, "volume": 1200715.0}, {"date": "2008-12-08", "close": 14.250993, "volume": 2644853.0}, {"date": "2008-12-09", "close": 14.73585, "volume": 1951023.0}, {"date": "2008-12-10", "close": 15.239721, "volume": 1874622.0}, {"date": "2008-12-11", "close": 15.857676, "volume": 1590489.0}, {"date": "2008-12-12", "close": 15.249228, "volume": 1469446.0}, {"date": "2008-12-15", "close": 15.810141, "volume": 1538025.0}, {"date": "2008-12-16", "close": 16.1619, "volume": 1794487.0}, {"date": "2008-12-17", "close": 15.581973, "volume": 2415920.0}, {"date": "2008-12-18", "close": 14.73585, "volume": 4569184.0}, {"date": "2008-12-19", "close": 13.78515, "volume": 1619676.0}, {"date": "2008-12-22", "close": 13.129167, "volume": 697006.0}, {"date": "2008-12-23", "close": 13.167195, "volume": 1417954.0}, {"date": "2008-12-24", "close": 13.167195, "volume": 415341.0}, {"date": "2008-12-29", "close": 13.3098, "volume": 727239.0}, {"date": "2008-12-30", "close": 13.11966, "volume": 442118.0}, {"date": "2008-12-31", "close": 13.290786, "volume": 532345.0}, {"date": "2009-01-02", "close": 13.21473, "volume": 457197.0}, {"date": "2009-01-05", "close": 13.709094, "volume": 1175786.0}, {"date": "2009-01-06", "close": 14.2605, "volume": 998936.0}, {"date": "2009-01-07", "close": 14.887962, "volume": 2170285.0}, {"date": "2009-01-08", "close": 13.908741, "volume": 843169.0}, {"date": "2009-01-09", "close": 13.775643, "volume": 1193295.0}, {"date": "2009-01-12", "close": 13.97529, "volume": 1179455.0}, {"date": "2009-01-13", "close": 13.3098, "volume": 1069663.0}, {"date": "2009-01-14", "close": 14.079867, "volume": 2117282.0}, {"date": "2009-01-15", "close": 13.804164, "volume": 976181.0}, {"date": "2009-01-16", "close": 13.49994, "volume": 718353.0}, {"date": "2009-01-19", "close": 14.336556, "volume": 835007.0}, {"date": "2009-01-20", "close": 13.737615, "volume": 1316946.0}, {"date": "2009-01-21", "close": 13.02459, "volume": 1574640.0}, {"date": "2009-01-22", "close": 12.64431, "volume": 1858655.0}, {"date": "2009-01-23", "close": 12.54924, "volume": 1652125.0}, {"date": "2009-01-27", "close": 12.3591, "volume": 1322300.0}, {"date": "2009-01-28", "close": 12.777408, "volume": 1462930.0}, {"date": "2009-01-29", "close": 12.45417, "volume": 1841804.0}, {"date": "2009-01-30", "close": 12.872478, "volume": 3490127.0}, {"date": "2009-02-02", "close": 12.83445, "volume": 1034970.0}, {"date": "2009-02-03", "close": 11.59854, "volume": 2695016.0}, {"date": "2009-02-04", "close": 10.74291, "volume": 2184445.0}, {"date": "2009-02-05", "close": 11.075655, "volume": 2132902.0}, {"date": "2009-02-06", "close": 10.83798, "volume": 2059761.0}, {"date": "2009-02-09", "close": 11.988327, "volume": 2741458.0}, {"date": "2009-02-10", "close": 12.672831, "volume": 1485537.0}, {"date": "2009-02-11", "close": 12.45417, "volume": 901444.0}, {"date": "2009-02-12", "close": 12.900999, "volume": 1140176.0}, {"date": "2009-02-13", "close": 13.271772, "volume": 948414.0}, {"date": "2009-02-16", "close": 13.072125, "volume": 903510.0}, {"date": "2009-02-17", "close": 12.891492, "volume": 1031666.0}, {"date": "2009-02-18", "close": 12.977055, "volume": 1079613.0}, {"date": "2009-02-19", "close": 13.053111, "volume": 1415063.0}, {"date": "2009-02-20", "close": 12.140439, "volume": 1334812.0}, {"date": "2009-02-23", "close": 12.349593, "volume": 1160239.0}, {"date": "2009-02-24", "close": 12.330579, "volume": 1884823.0}, {"date": "2009-02-25", "close": 12.54924, "volume": 861108.0}, {"date": "2009-02-26", "close": 13.005576, "volume": 677503.0}, {"date": "2009-02-27", "close": 12.634803, "volume": 2271515.0}, {"date": "2009-03-02", "close": 12.520719, "volume": 1651947.0}, {"date": "2009-03-03", "close": 12.197481, "volume": 1420806.0}, {"date": "2009-03-04", "close": 12.492198, "volume": 1197451.0}, {"date": "2009-03-05", "close": 12.178467, "volume": 1248493.0}, {"date": "2009-03-06", "close": 12.245016, "volume": 1244053.0}, {"date": "2009-03-09", "close": 11.646075, "volume": 1661011.0}, {"date": "2009-03-10", "close": 11.893257, "volume": 1199282.0}, {"date": "2009-03-11", "close": 12.558747, "volume": 1675092.0}, {"date": "2009-03-12", "close": 12.473184, "volume": 1497594.0}, {"date": "2009-03-13", "close": 13.110153, "volume": 1367853.0}, {"date": "2009-03-16", "close": 13.300293, "volume": 1685166.0}, {"date": "2009-03-17", "close": 13.832685, "volume": 1280513.0}, {"date": "2009-03-18", "close": 13.262265, "volume": 1665628.0}, {"date": "2009-03-19", "close": 13.110153, "volume": 3963838.0}, {"date": "2009-03-20", "close": 13.575996, "volume": 1419392.0}, {"date": "2009-03-23", "close": 14.022825, "volume": 812904.0}, {"date": "2009-03-24", "close": 14.298528, "volume": 1850784.0}, {"date": "2009-03-25", "close": 14.032332, "volume": 810784.0}, {"date": "2009-03-26", "close": 14.212965, "volume": 1905069.0}, {"date": "2009-03-27", "close": 14.393598, "volume": 1821235.0}, {"date": "2009-03-30", "close": 14.384091, "volume": 682498.0}, {"date": "2009-03-31", "close": 14.060853, "volume": 1145747.0}, {"date": "2009-04-01", "close": 13.994304, "volume": 1588616.0}, {"date": "2009-04-02", "close": 14.697822, "volume": 2611656.0}, {"date": "2009-04-03", "close": 14.745357, "volume": 829273.0}, {"date": "2009-04-06", "close": 14.583738, "volume": 887491.0}, {"date": "2009-04-07", "close": 15.011553, "volume": 1246159.0}, {"date": "2009-04-08", "close": 14.479161, "volume": 948614.0}, {"date": "2009-04-09", "close": 15.059088, "volume": 937450.0}, {"date": "2009-04-14", "close": 15.59148, "volume": 1749384.0}, {"date": "2009-04-15", "close": 15.87669, "volume": 1714271.0}, {"date": "2009-04-16", "close": 16.104858, "volume": 1572486.0}, {"date": "2009-04-17", "close": 16.209435, "volume": 2102912.0}, {"date": "2009-04-20", "close": 16.06683, "volume": 1229702.0}, {"date": "2009-04-21", "close": 15.829155, "volume": 2510094.0}, {"date": "2009-04-22", "close": 15.49641, "volume": 1749330.0}, {"date": "2009-04-23", "close": 15.639015, "volume": 1021348.0}, {"date": "2009-04-24", "close": 15.192186, "volume": 1316962.0}, {"date": "2009-04-27", "close": 15.639015, "volume": 773344.0}, {"date": "2009-04-28", "close": 15.59148, "volume": 1642768.0}, {"date": "2009-04-29", "close": 15.2112, "volume": 1205232.0}, {"date": "2009-04-30", "close": 15.97176, "volume": 3826610.0}, {"date": "2009-05-01", "close": 16.304505, "volume": 832129.0}, {"date": "2009-05-04", "close": 18.053793, "volume": 3813136.0}, {"date": "2009-05-05", "close": 17.96823, "volume": 1552840.0}, {"date": "2009-05-06", "close": 18.177384, "volume": 1518979.0}, {"date": "2009-05-07", "close": 19.061535, "volume": 2299309.0}, {"date": "2009-05-08", "close": 18.871395, "volume": 2455240.0}, {"date": "2009-05-11", "close": 18.776325, "volume": 1647062.0}, {"date": "2009-05-12", "close": 18.196398, "volume": 2884051.0}, {"date": "2009-05-13", "close": 18.377031, "volume": 2591362.0}, {"date": "2009-05-14", "close": 17.606964, "volume": 2511791.0}, {"date": "2009-05-15", "close": 17.540415, "volume": 1867783.0}, {"date": "2009-05-18", "close": 17.340768, "volume": 2070899.0}, {"date": "2009-05-19", "close": 17.920695, "volume": 1499139.0}, {"date": "2009-05-20", "close": 17.977737, "volume": 1757442.0}, {"date": "2009-05-21", "close": 18.319989, "volume": 1660226.0}, {"date": "2009-05-22", "close": 18.015765, "volume": 1449270.0}, {"date": "2009-05-25", "close": 18.757311, "volume": 1224251.0}, {"date": "2009-05-26", "close": 18.814353, "volume": 1329194.0}, {"date": "2009-05-27", "close": 19.194633, "volume": 2108727.0}, {"date": "2009-05-28", "close": 18.880902, "volume": 1785605.0}, {"date": "2009-05-29", "close": 19.147098, "volume": 2556666.0}, {"date": "2009-06-01", "close": 19.831602, "volume": 1058818.0}, {"date": "2009-06-02", "close": 20.972442, "volume": 1632103.0}, {"date": "2009-06-03", "close": 20.611176, "volume": 1847747.0}, {"date": "2009-06-04", "close": 19.983714, "volume": 1670774.0}, {"date": "2009-06-05", "close": 19.77456, "volume": 2276233.0}, {"date": "2009-06-09", "close": 20.107305, "volume": 1617047.0}, {"date": "2009-06-10", "close": 20.107305, "volume": 2375932.0}, {"date": "2009-06-11", "close": 19.945686, "volume": 2101480.0}, {"date": "2009-06-12", "close": 20.211882, "volume": 1123638.0}, {"date": "2009-06-15", "close": 19.517871, "volume": 2214204.0}, {"date": "2009-06-16", "close": 19.346745, "volume": 1281240.0}, {"date": "2009-06-17", "close": 19.20414, "volume": 1825112.0}, {"date": "2009-06-18", "close": 19.451322, "volume": 2756341.0}, {"date": "2009-06-19", "close": 19.631955, "volume": 1559557.0}, {"date": "2009-06-22", "close": 19.660476, "volume": 1412142.0}, {"date": "2009-06-23", "close": 19.698504, "volume": 1646743.0}, {"date": "2009-06-24", "close": 19.242168, "volume": 2728157.0}, {"date": "2009-06-25", "close": 19.955193, "volume": 1762233.0}, {"date": "2009-06-26", "close": 20.012235, "volume": 1282453.0}, {"date": "2009-06-29", "close": 20.268924, "volume": 1270660.0}, {"date": "2009-06-30", "close": 20.649204, "volume": 1801906.0}, {"date": "2009-07-01", "close": 19.631955, "volume": 1254107.0}, {"date": "2009-07-02", "close": 19.441815, "volume": 2173445.0}, {"date": "2009-07-03", "close": 19.10907, "volume": 2121224.0}, {"date": "2009-07-06", "close": 18.405552, "volume": 2296829.0}, {"date": "2009-07-07", "close": 18.367524, "volume": 1524905.0}, {"date": "2009-07-08", "close": 18.44358, "volume": 1468113.0}, {"date": "2009-07-09", "close": 18.25344, "volume": 866179.0}, {"date": "2009-07-10", "close": 18.500622, "volume": 853254.0}, {"date": "2009-07-13", "close": 18.25344, "volume": 853601.0}, {"date": "2009-07-14", "close": 18.994986, "volume": 1079108.0}, {"date": "2009-07-15", "close": 19.631955, "volume": 1093852.0}, {"date": "2009-07-16", "close": 20.24991, "volume": 1601204.0}, {"date": "2009-07-17", "close": 20.34498, "volume": 924908.0}, {"date": "2009-07-20", "close": 20.183361, "volume": 1640698.0}, {"date": "2009-07-21", "close": 19.546392, "volume": 1774876.0}, {"date": "2009-07-22", "close": 19.974207, "volume": 1750102.0}, {"date": "2009-07-23", "close": 19.822095, "volume": 1338537.0}, {"date": "2009-07-24", "close": 20.012235, "volume": 1165539.0}, {"date": "2009-07-27", "close": 20.677725, "volume": 838107.0}, {"date": "2009-07-28", "close": 21.115047, "volume": 1726548.0}, {"date": "2009-07-29", "close": 21.162582, "volume": 1772407.0}, {"date": "2009-07-30", "close": 21.134061, "volume": 1142337.0}, {"date": "2009-07-31", "close": 21.352722, "volume": 1577122.0}, {"date": "2009-08-03", "close": 21.134061, "volume": 781346.0}, {"date": "2009-08-04", "close": 21.01047, "volume": 1494711.0}, {"date": "2009-08-05", "close": 21.058005, "volume": 1012207.0}, {"date": "2009-08-06", "close": 21.248145, "volume": 1063217.0}, {"date": "2009-08-07", "close": 21.153075, "volume": 934301.0}, {"date": "2009-08-10", "close": 20.858358, "volume": 1272663.0}, {"date": "2009-08-11", "close": 20.9154, "volume": 1397608.0}, {"date": "2009-08-12", "close": 20.905893, "volume": 812046.0}, {"date": "2009-08-13", "close": 22.24638, "volume": 3321515.0}, {"date": "2009-08-14", "close": 21.599904, "volume": 2653973.0}, {"date": "2009-08-17", "close": 21.048498, "volume": 1466841.0}, {"date": "2009-08-18", "close": 20.72526, "volume": 1198582.0}, {"date": "2009-08-19", "close": 20.848851, "volume": 1346541.0}, {"date": "2009-08-20", "close": 21.39075, "volume": 1376844.0}, {"date": "2009-08-21", "close": 21.067512, "volume": 1419289.0}, {"date": "2009-08-24", "close": 21.923142, "volume": 796407.0}, {"date": "2009-08-25", "close": 21.599904, "volume": 1292545.0}, {"date": "2009-08-26", "close": 22.018212, "volume": 1329941.0}, {"date": "2009-08-27", "close": 21.856593, "volume": 1087829.0}, {"date": "2009-08-28", "close": 21.371736, "volume": 2503852.0}, {"date": "2009-08-31", "close": 21.466806, "volume": 1436070.0}, {"date": "2009-09-01", "close": 21.847086, "volume": 703871.0}, {"date": "2009-09-02", "close": 21.324201, "volume": 1516134.0}, {"date": "2009-09-03", "close": 21.457299, "volume": 1189568.0}, {"date": "2009-09-04", "close": 21.39075, "volume": 1258562.0}, {"date": "2009-09-07", "close": 21.257652, "volume": 1581692.0}, {"date": "2009-09-08", "close": 21.628425, "volume": 1155402.0}, {"date": "2009-09-09", "close": 21.428778, "volume": 1136604.0}, {"date": "2009-09-10", "close": 22.312929, "volume": 1127628.0}, {"date": "2009-09-11", "close": 22.198845, "volume": 1272977.0}, {"date": "2009-09-14", "close": 21.67596, "volume": 1403166.0}, {"date": "2009-09-15", "close": 22.398492, "volume": 2006975.0}, {"date": "2009-09-16", "close": 22.959405, "volume": 1728697.0}, {"date": "2009-09-17", "close": 22.91187, "volume": 1632742.0}, {"date": "2009-09-18", "close": 22.446027, "volume": 1873284.0}, {"date": "2009-09-21", "close": 22.189338, "volume": 785036.0}, {"date": "2009-09-22", "close": 21.875607, "volume": 876842.0}, {"date": "2009-09-23", "close": 22.388985, "volume": 748042.0}, {"date": "2009-09-24", "close": 22.579125, "volume": 939845.0}, {"date": "2009-09-25", "close": 22.350957, "volume": 2004790.0}, {"date": "2009-09-28", "close": 22.236873, "volume": 741508.0}, {"date": "2009-09-29", "close": 22.807293, "volume": 1081328.0}, {"date": "2009-09-30", "close": 22.34145, "volume": 1316362.0}, {"date": "2009-10-01", "close": 22.15131, "volume": 1419324.0}, {"date": "2009-10-02", "close": 21.685467, "volume": 852051.0}, {"date": "2009-10-05", "close": 21.704481, "volume": 467390.0}, {"date": "2009-10-06", "close": 22.037226, "volume": 1085402.0}, {"date": "2009-10-07", "close": 22.43652, "volume": 739714.0}, {"date": "2009-10-08", "close": 22.693209, "volume": 1398401.0}, {"date": "2009-10-09", "close": 22.43652, "volume": 1086327.0}, {"date": "2009-10-12", "close": 22.493562, "volume": 681642.0}, {"date": "2009-10-13", "close": 22.788279, "volume": 1053133.0}, {"date": "2009-10-14", "close": 22.769265, "volume": 788970.0}, {"date": "2009-10-15", "close": 22.759758, "volume": 781857.0}, {"date": "2009-10-16", "close": 23.054475, "volume": 813953.0}, {"date": "2009-10-19", "close": 22.560111, "volume": 549890.0}, {"date": "2009-10-20", "close": 22.987926, "volume": 1181947.0}, {"date": "2009-10-21", "close": 22.455534, "volume": 1748863.0}, {"date": "2009-10-22", "close": 22.274901, "volume": 1382234.0}, {"date": "2009-10-23", "close": 22.702716, "volume": 1338810.0}, {"date": "2009-10-26", "close": 22.53159, "volume": 971042.0}, {"date": "2009-10-27", "close": 22.455534, "volume": 1247605.0}, {"date": "2009-10-28", "close": 22.227366, "volume": 3082791.0}, {"date": "2009-10-29", "close": 21.913635, "volume": 2036003.0}, {"date": "2009-10-30", "close": 22.8168, "volume": 2121452.0}, {"date": "2009-11-02", "close": 21.571383, "volume": 963996.0}, {"date": "2009-11-03", "close": 21.618918, "volume": 746939.0}, {"date": "2009-11-04", "close": 21.343215, "volume": 669753.0}, {"date": "2009-11-05", "close": 21.038991, "volume": 851371.0}, {"date": "2009-11-06", "close": 21.248145, "volume": 1351474.0}, {"date": "2009-11-09", "close": 22.446027, "volume": 1825831.0}, {"date": "2009-11-10", "close": 22.940391, "volume": 1416140.0}, {"date": "2009-11-11", "close": 23.073489, "volume": 3416132.0}, {"date": "2009-11-12", "close": 22.769265, "volume": 1498835.0}, {"date": "2009-11-13", "close": 22.579125, "volume": 1588046.0}, {"date": "2009-11-16", "close": 23.311164, "volume": 796718.0}, {"date": "2009-11-17", "close": 23.463276, "volume": 1543724.0}, {"date": "2009-11-18", "close": 24.261864, "volume": 2509754.0}, {"date": "2009-11-19", "close": 24.014682, "volume": 1351344.0}, {"date": "2009-11-20", "close": 23.729472, "volume": 1121192.0}, {"date": "2009-11-23", "close": 24.223836, "volume": 1348442.0}, {"date": "2009-11-24", "close": 24.185808, "volume": 1508140.0}, {"date": "2009-11-25", "close": 24.14778, "volume": 1723185.0}, {"date": "2009-11-26", "close": 24.071724, "volume": 1343346.0}, {"date": "2009-11-27", "close": 22.959405, "volume": 1521419.0}, {"date": "2009-11-30", "close": 23.748486, "volume": 2063535.0}, {"date": "2009-12-01", "close": 23.57736, "volume": 1589399.0}, {"date": "2009-12-02", "close": 23.881584, "volume": 2505894.0}, {"date": "2009-12-03", "close": 23.976654, "volume": 1935932.0}, {"date": "2009-12-04", "close": 23.48229, "volume": 1269387.0}, {"date": "2009-12-07", "close": 23.29215, "volume": 1320944.0}, {"date": "2009-12-08", "close": 22.91187, "volume": 1660326.0}, {"date": "2009-12-09", "close": 23.082996, "volume": 2680999.0}, {"date": "2009-12-10", "close": 23.491797, "volume": 3102096.0}, {"date": "2009-12-11", "close": 24.033696, "volume": 3563537.0}, {"date": "2009-12-14", "close": 23.86257, "volume": 1429534.0}, {"date": "2009-12-15", "close": 23.824542, "volume": 936466.0}, {"date": "2009-12-16", "close": 23.929119, "volume": 1295229.0}, {"date": "2009-12-17", "close": 24.100245, "volume": 3138616.0}, {"date": "2009-12-18", "close": 24.166794, "volume": 1259516.0}, {"date": "2009-12-21", "close": 23.986161, "volume": 805335.0}, {"date": "2009-12-22", "close": 24.166794, "volume": 651634.0}, {"date": "2009-12-23", "close": 24.005175, "volume": 621610.0}, {"date": "2009-12-24", "close": 24.24285, "volume": 234700.0}, {"date": "2009-12-29", "close": 24.452004, "volume": 405887.0}, {"date": "2009-12-30", "close": 24.356934, "volume": 232076.0}, {"date": "2009-12-31", "close": 24.765735, "volume": 359617.0}, {"date": "2010-01-04", "close": 24.62313, "volume": 542178.0}, {"date": "2010-01-05", "close": 25.050945, "volume": 1048850.0}, {"date": "2010-01-06", "close": 24.936861, "volume": 690014.0}, {"date": "2010-01-07", "close": 25.00341, "volume": 536268.0}, {"date": "2010-01-08", "close": 24.81327, "volume": 542144.0}, {"date": "2010-01-11", "close": 24.955875, "volume": 597931.0}, {"date": "2010-01-12", "close": 24.632637, "volume": 1092508.0}, {"date": "2010-01-13", "close": 24.233343, "volume": 1048662.0}, {"date": "2010-01-14", "close": 24.100245, "volume": 885954.0}, {"date": "2010-01-15", "close": 23.910105, "volume": 1765788.0}, {"date": "2010-01-18", "close": 24.005175, "volume": 1523847.0}, {"date": "2010-01-19", "close": 23.643909, "volume": 1273787.0}, {"date": "2010-01-20", "close": 23.910105, "volume": 920674.0}, {"date": "2010-01-21", "close": 23.86257, "volume": 2196665.0}, {"date": "2010-01-22", "close": 23.805528, "volume": 2135090.0}, {"date": "2010-01-25", "close": 23.719965, "volume": 1318011.0}, {"date": "2010-01-27", "close": 23.121024, "volume": 2006824.0}, {"date": "2010-01-28", "close": 23.757993, "volume": 1692226.0}, {"date": "2010-01-29", "close": 22.959405, "volume": 1490808.0}, {"date": "2010-02-01", "close": 22.8168, "volume": 1506998.0}, {"date": "2010-02-02", "close": 22.968912, "volume": 1025598.0}, {"date": "2010-02-03", "close": 23.624895, "volume": 979399.0}, {"date": "2010-02-04", "close": 23.339685, "volume": 771205.0}, {"date": "2010-02-05", "close": 22.987926, "volume": 1161120.0}, {"date": "2010-02-08", "close": 22.854828, "volume": 932503.0}, {"date": "2010-02-09", "close": 22.683702, "volume": 1017432.0}, {"date": "2010-02-10", "close": 23.187573, "volume": 1791614.0}, {"date": "2010-02-11", "close": 23.254122, "volume": 856921.0}, {"date": "2010-02-12", "close": 23.396727, "volume": 1160814.0}, {"date": "2010-02-15", "close": 23.434755, "volume": 422078.0}, {"date": "2010-02-16", "close": 23.425248, "volume": 1291707.0}, {"date": "2010-02-17", "close": 23.57736, "volume": 751418.0}, {"date": "2010-02-18", "close": 23.558346, "volume": 1082776.0}, {"date": "2010-02-19", "close": 23.624895, "volume": 2108085.0}, {"date": "2010-02-22", "close": 23.938626, "volume": 1178939.0}, {"date": "2010-02-23", "close": 23.900598, "volume": 1063932.0}, {"date": "2010-02-24", "close": 23.95764, "volume": 2675711.0}, {"date": "2010-02-25", "close": 23.567853, "volume": 1701526.0}, {"date": "2010-02-26", "close": 23.777007, "volume": 1177372.0}, {"date": "2010-03-01", "close": 23.729472, "volume": 920856.0}, {"date": "2010-03-02", "close": 24.185808, "volume": 886453.0}, {"date": "2010-03-03", "close": 24.157287, "volume": 739480.0}, {"date": "2010-03-04", "close": 23.900598, "volume": 1067002.0}, {"date": "2010-03-05", "close": 24.005175, "volume": 773764.0}, {"date": "2010-03-08", "close": 24.14778, "volume": 907814.0}, {"date": "2010-03-09", "close": 23.777007, "volume": 1596678.0}, {"date": "2010-03-10", "close": 24.062217, "volume": 1181533.0}, {"date": "2010-03-11", "close": 24.594609, "volume": 1063266.0}, {"date": "2010-03-12", "close": 24.632637, "volume": 723985.0}, {"date": "2010-03-15", "close": 24.43299, "volume": 1030867.0}, {"date": "2010-03-16", "close": 24.214329, "volume": 1433636.0}, {"date": "2010-03-17", "close": 24.537567, "volume": 1527791.0}, {"date": "2010-03-18", "close": 25.402704, "volume": 3111069.0}, {"date": "2010-03-19", "close": 25.19355, "volume": 1398754.0}, {"date": "2010-03-22", "close": 25.069959, "volume": 483006.0}, {"date": "2010-03-23", "close": 25.09848, "volume": 1353602.0}, {"date": "2010-03-24", "close": 24.917847, "volume": 1075390.0}, {"date": "2010-03-25", "close": 25.355169, "volume": 2112038.0}, {"date": "2010-03-26", "close": 26.039673, "volume": 2217938.0}, {"date": "2010-03-29", "close": 25.535802, "volume": 1259634.0}, {"date": "2010-03-30", "close": 25.345662, "volume": 838908.0}, {"date": "2010-03-31", "close": 25.469253, "volume": 1384327.0}, {"date": "2010-04-01", "close": 25.57383, "volume": 1096159.0}, {"date": "2010-04-06", "close": 25.6689, "volume": 554403.0}, {"date": "2010-04-07", "close": 25.47876, "volume": 1097930.0}, {"date": "2010-04-08", "close": 25.402704, "volume": 700897.0}, {"date": "2010-04-09", "close": 25.184043, "volume": 799952.0}, {"date": "2010-04-12", "close": 25.6689, "volume": 611414.0}, {"date": "2010-04-13", "close": 25.136508, "volume": 955083.0}, {"date": "2010-04-14", "close": 25.754463, "volume": 1085843.0}, {"date": "2010-04-15", "close": 26.14425, "volume": 1240954.0}, {"date": "2010-04-16", "close": 26.14425, "volume": 1072771.0}, {"date": "2010-04-19", "close": 25.326648, "volume": 1326223.0}, {"date": "2010-04-20", "close": 25.6689, "volume": 866759.0}, {"date": "2010-04-21", "close": 26.134743, "volume": 962760.0}, {"date": "2010-04-22", "close": 25.630872, "volume": 1032523.0}, {"date": "2010-04-23", "close": 25.431225, "volume": 1658652.0}, {"date": "2010-04-27", "close": 25.317141, "volume": 1515975.0}, {"date": "2010-04-28", "close": 25.279113, "volume": 2206833.0}, {"date": "2010-04-29", "close": 25.155522, "volume": 1108557.0}, {"date": "2010-04-30", "close": 25.146015, "volume": 1642987.0}, {"date": "2010-05-03", "close": 26.125236, "volume": 2128925.0}, {"date": "2010-05-04", "close": 25.85904, "volume": 1540713.0}, {"date": "2010-05-05", "close": 25.659393, "volume": 1441169.0}, {"date": "2010-05-06", "close": 25.649886, "volume": 1883797.0}, {"date": "2010-05-07", "close": 25.00341, "volume": 2529146.0}, {"date": "2010-05-10", "close": 25.09848, "volume": 1237833.0}, {"date": "2010-05-11", "close": 24.689679, "volume": 1217643.0}, {"date": "2010-05-12", "close": 25.38369, "volume": 1235342.0}, {"date": "2010-05-13", "close": 25.497774, "volume": 886040.0}, {"date": "2010-05-14", "close": 25.507281, "volume": 826408.0}, {"date": "2010-05-17", "close": 25.127001, "volume": 2667382.0}, {"date": "2010-05-18", "close": 25.155522, "volume": 1608239.0}, {"date": "2010-05-19", "close": 24.794256, "volume": 1882161.0}, {"date": "2010-05-20", "close": 24.252357, "volume": 1879752.0}, {"date": "2010-05-21", "close": 24.014682, "volume": 2664861.0}, {"date": "2010-05-24", "close": 24.261864, "volume": 1121057.0}, {"date": "2010-05-25", "close": 23.624895, "volume": 1288517.0}, {"date": "2010-05-26", "close": 23.339685, "volume": 1340818.0}, {"date": "2010-05-27", "close": 23.130531, "volume": 2793914.0}, {"date": "2010-05-28", "close": 24.090738, "volume": 1728512.0}, {"date": "2010-05-31", "close": 24.385455, "volume": 1483362.0}, {"date": "2010-06-01", "close": 23.853063, "volume": 1211865.0}, {"date": "2010-06-02", "close": 23.472783, "volume": 1134636.0}, {"date": "2010-06-03", "close": 24.195315, "volume": 977388.0}, {"date": "2010-06-04", "close": 24.176301, "volume": 985441.0}, {"date": "2010-06-07", "close": 23.624895, "volume": 1141041.0}, {"date": "2010-06-08", "close": 23.7675, "volume": 2492881.0}, {"date": "2010-06-09", "close": 24.014682, "volume": 863563.0}, {"date": "2010-06-10", "close": 24.509046, "volume": 1276469.0}, {"date": "2010-06-11", "close": 24.708693, "volume": 1436880.0}, {"date": "2010-06-15", "close": 24.90834, "volume": 1060569.0}, {"date": "2010-06-16", "close": 25.545309, "volume": 1644755.0}, {"date": "2010-06-17", "close": 25.516788, "volume": 1595113.0}, {"date": "2010-06-18", "close": 25.526295, "volume": 1042255.0}, {"date": "2010-06-21", "close": 25.421718, "volume": 746980.0}, {"date": "2010-06-22", "close": 25.09848, "volume": 1405828.0}, {"date": "2010-06-23", "close": 24.81327, "volume": 897591.0}, {"date": "2010-06-24", "close": 24.138273, "volume": 2215617.0}, {"date": "2010-06-25", "close": 23.872077, "volume": 1861453.0}, {"date": "2010-06-28", "close": 24.100245, "volume": 1134376.0}, {"date": "2010-06-29", "close": 24.100245, "volume": 930532.0}, {"date": "2010-06-30", "close": 23.95764, "volume": 1362608.0}, {"date": "2010-07-01", "close": 23.596374, "volume": 1442954.0}, {"date": "2010-07-02", "close": 23.444262, "volume": 629672.0}, {"date": "2010-07-05", "close": 23.301657, "volume": 630486.0}, {"date": "2010-07-06", "close": 23.710458, "volume": 800575.0}, {"date": "2010-07-07", "close": 23.976654, "volume": 1081683.0}, {"date": "2010-07-08", "close": 24.442497, "volume": 2178252.0}, {"date": "2010-07-09", "close": 24.413976, "volume": 856686.0}, {"date": "2010-07-12", "close": 24.24, "volume": 2917699.0}, {"date": "2010-07-13", "close": 24.0, "volume": 1014201.0}, {"date": "2010-07-14", "close": 24.51, "volume": 742344.0}, {"date": "2010-07-15", "close": 24.92, "volume": 1383434.0}, {"date": "2010-07-16", "close": 24.93, "volume": 825010.0}, {"date": "2010-07-19", "close": 24.48, "volume": 577112.0}, {"date": "2010-07-20", "close": 25.07, "volume": 1536149.0}, {"date": "2010-07-21", "close": 25.13, "volume": 845204.0}, {"date": "2010-07-22", "close": 25.0, "volume": 762698.0}, {"date": "2010-07-23", "close": 25.42, "volume": 979528.0}, {"date": "2010-07-26", "close": 25.62, "volume": 1009448.0}, {"date": "2010-07-27", "close": 25.58, "volume": 1207635.0}, {"date": "2010-07-28", "close": 25.52, "volume": 797250.0}, {"date": "2010-07-29", "close": 25.24, "volume": 895659.0}, {"date": "2010-07-30", "close": 25.2, "volume": 1745155.0}, {"date": "2010-08-02", "close": 25.53, "volume": 454293.0}, {"date": "2010-08-03", "close": 25.49, "volume": 824737.0}, {"date": "2010-08-04", "close": 25.08, "volume": 946157.0}, {"date": "2010-08-05", "close": 25.04, "volume": 1151525.0}, {"date": "2010-08-06", "close": 25.22, "volume": 813254.0}, {"date": "2010-08-09", "close": 25.33, "volume": 633169.0}, {"date": "2010-08-10", "close": 25.15, "volume": 1605708.0}, {"date": "2010-08-11", "close": 25.0, "volume": 1020902.0}, {"date": "2010-08-12", "close": 24.74, "volume": 1196595.0}, {"date": "2010-08-13", "close": 25.01, "volume": 1333084.0}, {"date": "2010-08-16", "close": 25.07, "volume": 950532.0}, {"date": "2010-08-17", "close": 24.85, "volume": 1574295.0}, {"date": "2010-08-18", "close": 25.32, "volume": 1148343.0}, {"date": "2010-08-19", "close": 25.62, "volume": 955477.0}, {"date": "2010-08-20", "close": 25.21, "volume": 1197771.0}, {"date": "2010-08-23", "close": 25.44, "volume": 857676.0}, {"date": "2010-08-24", "close": 25.07, "volume": 1145086.0}, {"date": "2010-08-25", "close": 24.6, "volume": 1303451.0}, {"date": "2010-08-26", "close": 24.56, "volume": 1008098.0}, {"date": "2010-08-27", "close": 25.04, "volume": 1524206.0}, {"date": "2010-08-30", "close": 25.35, "volume": 905294.0}, {"date": "2010-08-31", "close": 25.05, "volume": 1777040.0}, {"date": "2010-09-01", "close": 25.8, "volume": 1727097.0}, {"date": "2010-09-02", "close": 25.62, "volume": 1746376.0}, {"date": "2010-09-03", "close": 24.91, "volume": 2226382.0}, {"date": "2010-09-06", "close": 24.89, "volume": 2573909.0}, {"date": "2010-09-07", "close": 25.07, "volume": 1447206.0}, {"date": "2010-09-08", "close": 24.6, "volume": 1615009.0}, {"date": "2010-09-09", "close": 24.94, "volume": 1956174.0}, {"date": "2010-09-10", "close": 25.16, "volume": 1256180.0}, {"date": "2010-09-13", "close": 25.23, "volume": 1630621.0}, {"date": "2010-09-14", "close": 25.64, "volume": 1612791.0}, {"date": "2010-09-15", "close": 25.8, "volume": 1508668.0}, {"date": "2010-09-16", "close": 25.89, "volume": 2444080.0}, {"date": "2010-09-17", "close": 25.74, "volume": 869375.0}, {"date": "2010-09-20", "close": 25.75, "volume": 1252183.0}, {"date": "2010-09-21", "close": 25.65, "volume": 2157360.0}, {"date": "2010-09-22", "close": 25.55, "volume": 2276038.0}, {"date": "2010-09-23", "close": 25.5, "volume": 1606445.0}, {"date": "2010-09-24", "close": 25.6, "volume": 3478509.0}, {"date": "2010-09-27", "close": 25.65, "volume": 1522769.0}, {"date": "2010-09-28", "close": 25.7, "volume": 1669932.0}, {"date": "2010-09-29", "close": 26.1, "volume": 2744652.0}, {"date": "2010-09-30", "close": 25.71, "volume": 2014638.0}, {"date": "2010-10-01", "close": 25.95, "volume": 1319763.0}, {"date": "2010-10-04", "close": 25.81, "volume": 433855.0}, {"date": "2010-10-05", "close": 25.89, "volume": 1298900.0}, {"date": "2010-10-06", "close": 26.74, "volume": 3715530.0}, {"date": "2010-10-07", "close": 26.48, "volume": 2522026.0}, {"date": "2010-10-08", "close": 26.52, "volume": 962096.0}, {"date": "2010-10-11", "close": 26.42, "volume": 1086284.0}, {"date": "2010-10-12", "close": 25.76, "volume": 1057713.0}, {"date": "2010-10-13", "close": 25.51, "volume": 1359870.0}, {"date": "2010-10-14", "close": 25.98, "volume": 1688412.0}, {"date": "2010-10-15", "close": 25.65, "volume": 1402002.0}, {"date": "2010-10-18", "close": 25.37, "volume": 1037364.0}, {"date": "2010-10-19", "close": 25.42, "volume": 2282630.0}, {"date": "2010-10-20", "close": 25.23, "volume": 1297984.0}, {"date": "2010-10-21", "close": 25.2, "volume": 1058930.0}, {"date": "2010-10-22", "close": 25.54, "volume": 1201209.0}, {"date": "2010-10-25", "close": 25.54, "volume": 988850.0}, {"date": "2010-10-26", "close": 25.47, "volume": 1214143.0}, {"date": "2010-10-27", "close": 25.25, "volume": 1835991.0}, {"date": "2010-10-28", "close": 25.37, "volume": 1237108.0}, {"date": "2010-10-29", "close": 25.18, "volume": 1531547.0}, {"date": "2010-11-01", "close": 25.05, "volume": 784210.0}, {"date": "2010-11-02", "close": 24.94, "volume": 952620.0}, {"date": "2010-11-03", "close": 24.65, "volume": 2487777.0}, {"date": "2010-11-04", "close": 25.1, "volume": 4798914.0}, {"date": "2010-11-05", "close": 25.7, "volume": 3597555.0}, {"date": "2010-11-08", "close": 26.44, "volume": 2128232.0}, {"date": "2010-11-09", "close": 26.19, "volume": 2599331.0}, {"date": "2010-11-10", "close": 25.96, "volume": 2513695.0}, {"date": "2010-11-11", "close": 25.3, "volume": 1570509.0}, {"date": "2010-11-12", "close": 25.4, "volume": 1385768.0}, {"date": "2010-11-15", "close": 25.41, "volume": 801465.0}, {"date": "2010-11-16", "close": 25.48, "volume": 1069814.0}, {"date": "2010-11-17", "close": 25.19, "volume": 1103859.0}, {"date": "2010-11-18", "close": 25.15, "volume": 1409782.0}, {"date": "2010-11-19", "close": 25.56, "volume": 1259409.0}, {"date": "2010-11-22", "close": 26.0, "volume": 1744734.0}, {"date": "2010-11-23", "close": 25.71, "volume": 2313372.0}, {"date": "2010-11-24", "close": 25.58, "volume": 2202507.0}, {"date": "2010-11-25", "close": 25.36, "volume": 2280048.0}, {"date": "2010-11-26", "close": 25.33, "volume": 1437138.0}, {"date": "2010-11-29", "close": 25.18, "volume": 1646999.0}, {"date": "2010-11-30", "close": 24.98, "volume": 1498180.0}, {"date": "2010-12-01", "close": 25.27, "volume": 1249704.0}, {"date": "2010-12-02", "close": 25.39, "volume": 1715365.0}, {"date": "2010-12-03", "close": 25.41, "volume": 1180644.0}, {"date": "2010-12-06", "close": 25.62, "volume": 1307640.0}, {"date": "2010-12-07", "close": 25.46, "volume": 1648994.0}, {"date": "2010-12-08", "close": 25.08, "volume": 1552214.0}, {"date": "2010-12-09", "close": 25.0, "volume": 1283162.0}, {"date": "2010-12-10", "close": 25.31, "volume": 1674985.0}, {"date": "2010-12-13", "close": 25.28, "volume": 1761140.0}, {"date": "2010-12-14", "close": 25.03, "volume": 1933714.0}, {"date": "2010-12-15", "close": 25.16, "volume": 2382613.0}, {"date": "2010-12-16", "close": 25.2, "volume": 1838134.0}, {"date": "2010-12-17", "close": 25.39, "volume": 1259714.0}, {"date": "2010-12-20", "close": 25.26, "volume": 987639.0}, {"date": "2010-12-21", "close": 25.4, "volume": 727365.0}, {"date": "2010-12-22", "close": 25.48, "volume": 730402.0}, {"date": "2010-12-23", "close": 25.53, "volume": 851289.0}, {"date": "2010-12-24", "close": 25.41, "volume": 506163.0}, {"date": "2010-12-29", "close": 25.25, "volume": 385964.0}, {"date": "2010-12-30", "close": 25.1, "volume": 451426.0}, {"date": "2010-12-31", "close": 24.9, "volume": 452321.0}, {"date": "2011-01-04", "close": 24.83, "volume": 715614.0}, {"date": "2011-01-05", "close": 25.0, "volume": 786553.0}, {"date": "2011-01-06", "close": 24.95, "volume": 828677.0}, {"date": "2011-01-07", "close": 25.13, "volume": 788338.0}, {"date": "2011-01-10", "close": 25.3, "volume": 628318.0}, {"date": "2011-01-11", "close": 25.39, "volume": 998309.0}, {"date": "2011-01-12", "close": 25.2, "volume": 1562804.0}, {"date": "2011-01-13", "close": 25.46, "volume": 1721533.0}, {"date": "2011-01-14", "close": 25.52, "volume": 814550.0}, {"date": "2011-01-17", "close": 25.36, "volume": 854892.0}, {"date": "2011-01-18", "close": 25.27, "volume": 1809864.0}, {"date": "2011-01-19", "close": 25.51, "volume": 1131782.0}, {"date": "2011-01-20", "close": 25.64, "volume": 1259945.0}, {"date": "2011-01-21", "close": 25.64, "volume": 1429740.0}, {"date": "2011-01-24", "close": 25.85, "volume": 1084903.0}, {"date": "2011-01-25", "close": 25.82, "volume": 855338.0}, {"date": "2011-01-27", "close": 25.7, "volume": 553674.0}, {"date": "2011-01-28", "close": 25.54, "volume": 932345.0}, {"date": "2011-01-31", "close": 25.35, "volume": 863864.0}, {"date": "2011-02-01", "close": 25.18, "volume": 1438481.0}, {"date": "2011-02-02", "close": 25.25, "volume": 677298.0}, {"date": "2011-02-03", "close": 25.51, "volume": 720411.0}, {"date": "2011-02-04", "close": 25.7, "volume": 1029917.0}, {"date": "2011-02-07", "close": 26.01, "volume": 1136879.0}, {"date": "2011-02-08", "close": 25.9, "volume": 944789.0}, {"date": "2011-02-09", "close": 26.2, "volume": 1592907.0}, {"date": "2011-02-10", "close": 26.19, "volume": 940440.0}, {"date": "2011-02-11", "close": 26.32, "volume": 1031997.0}, {"date": "2011-02-14", "close": 26.56, "volume": 841951.0}, {"date": "2011-02-15", "close": 26.59, "volume": 1151195.0}, {"date": "2011-02-16", "close": 26.56, "volume": 856069.0}, {"date": "2011-02-17", "close": 26.55, "volume": 758962.0}, {"date": "2011-02-18", "close": 26.72, "volume": 742031.0}, {"date": "2011-02-21", "close": 26.59, "volume": 1686821.0}, {"date": "2011-02-22", "close": 26.3, "volume": 1093224.0}, {"date": "2011-02-23", "close": 26.02, "volume": 2086510.0}, {"date": "2011-02-24", "close": 25.72, "volume": 1963318.0}, {"date": "2011-02-25", "close": 25.58, "volume": 1880829.0}, {"date": "2011-02-28", "close": 25.77, "volume": 581205.0}, {"date": "2011-03-01", "close": 25.74, "volume": 1616070.0}, {"date": "2011-03-02", "close": 25.46, "volume": 1273723.0}, {"date": "2011-03-03", "close": 25.52, "volume": 595942.0}, {"date": "2011-03-04", "close": 25.84, "volume": 877424.0}, {"date": "2011-03-07", "close": 25.41, "volume": 961733.0}, {"date": "2011-03-08", "close": 25.64, "volume": 798816.0}, {"date": "2011-03-09", "close": 25.6, "volume": 1295137.0}, {"date": "2011-03-10", "close": 25.24, "volume": 1202362.0}, {"date": "2011-03-11", "close": 25.2, "volume": 1625373.0}, {"date": "2011-03-14", "close": 25.05, "volume": 976557.0}, {"date": "2011-03-15", "close": 24.6, "volume": 1675320.0}, {"date": "2011-03-16", "close": 24.58, "volume": 1519096.0}, {"date": "2011-03-17", "close": 24.54, "volume": 2394057.0}, {"date": "2011-03-18", "close": 25.12, "volume": 2141803.0}, {"date": "2011-03-21", "close": 25.04, "volume": 653727.0}, {"date": "2011-03-22", "close": 25.1, "volume": 1352725.0}, {"date": "2011-03-23", "close": 25.25, "volume": 702112.0}, {"date": "2011-03-24", "close": 25.23, "volume": 697710.0}, {"date": "2011-03-25", "close": 25.72, "volume": 1914816.0}, {"date": "2011-03-28", "close": 25.49, "volume": 467135.0}, {"date": "2011-03-29", "close": 25.73, "volume": 1032003.0}, {"date": "2011-03-30", "close": 26.31, "volume": 1266182.0}, {"date": "2011-03-31", "close": 26.37, "volume": 1109451.0}, {"date": "2011-04-01", "close": 26.29, "volume": 1211486.0}, {"date": "2011-04-04", "close": 26.51, "volume": 1028959.0}, {"date": "2011-04-05", "close": 26.5, "volume": 2387994.0}, {"date": "2011-04-06", "close": 26.51, "volume": 1327818.0}, {"date": "2011-04-07", "close": 26.6, "volume": 1834685.0}, {"date": "2011-04-08", "close": 27.29, "volume": 2415977.0}, {"date": "2011-04-11", "close": 27.46, "volume": 1750671.0}, {"date": "2011-04-12", "close": 27.18, "volume": 2001922.0}, {"date": "2011-04-13", "close": 27.0, "volume": 2951796.0}, {"date": "2011-04-14", "close": 26.89, "volume": 2912633.0}, {"date": "2011-04-15", "close": 26.9, "volume": 1158292.0}, {"date": "2011-04-18", "close": 27.05, "volume": 1233282.0}, {"date": "2011-04-19", "close": 26.69, "volume": 2221270.0}, {"date": "2011-04-20", "close": 27.23, "volume": 2165503.0}, {"date": "2011-04-21", "close": 27.68, "volume": 1336890.0}, {"date": "2011-04-27", "close": 27.75, "volume": 2078469.0}, {"date": "2011-04-28", "close": 26.99, "volume": 2692564.0}, {"date": "2011-04-29", "close": 26.58, "volume": 3443664.0}, {"date": "2011-05-02", "close": 27.24, "volume": 1416576.0}, {"date": "2011-05-03", "close": 26.62, "volume": 1462210.0}, {"date": "2011-05-04", "close": 26.4, "volume": 1684444.0}, {"date": "2011-05-05", "close": 26.35, "volume": 664250.0}, {"date": "2011-05-06", "close": 26.7, "volume": 1729895.0}, {"date": "2011-05-09", "close": 26.3, "volume": 1688035.0}, {"date": "2011-05-10", "close": 26.4, "volume": 1477915.0}, {"date": "2011-05-11", "close": 26.97, "volume": 3090427.0}, {"date": "2011-05-12", "close": 26.6, "volume": 1216178.0}, {"date": "2011-05-13", "close": 26.68, "volume": 696243.0}, {"date": "2011-05-16", "close": 26.38, "volume": 1012804.0}, {"date": "2011-05-17", "close": 26.64, "volume": 1251205.0}, {"date": "2011-05-18", "close": 26.54, "volume": 971426.0}, {"date": "2011-05-19", "close": 26.44, "volume": 1275456.0}, {"date": "2011-05-20", "close": 26.3, "volume": 849381.0}, {"date": "2011-05-23", "close": 25.69, "volume": 1616840.0}, {"date": "2011-05-24", "close": 25.6, "volume": 1766339.0}, {"date": "2011-05-25", "close": 25.39, "volume": 1866616.0}, {"date": "2011-05-26", "close": 25.49, "volume": 2208536.0}, {"date": "2011-05-27", "close": 25.52, "volume": 1346385.0}, {"date": "2011-05-30", "close": 25.63, "volume": 704410.0}, {"date": "2011-05-31", "close": 26.09, "volume": 1153484.0}, {"date": "2011-06-01", "close": 26.24, "volume": 773454.0}, {"date": "2011-06-02", "close": 25.95, "volume": 1131297.0}, {"date": "2011-06-03", "close": 25.91, "volume": 962534.0}, {"date": "2011-06-06", "close": 26.14, "volume": 916952.0}, {"date": "2011-06-07", "close": 25.85, "volume": 813246.0}, {"date": "2011-06-08", "close": 25.69, "volume": 1096549.0}, {"date": "2011-06-09", "close": 25.65, "volume": 1262945.0}, {"date": "2011-06-10", "close": 25.62, "volume": 804007.0}, {"date": "2011-06-14", "close": 25.97, "volume": 1063844.0}, {"date": "2011-06-15", "close": 25.74, "volume": 708890.0}, {"date": "2011-06-16", "close": 25.1, "volume": 1881589.0}, {"date": "2011-06-17", "close": 25.55, "volume": 1505747.0}, {"date": "2011-06-20", "close": 25.33, "volume": 1368981.0}, {"date": "2011-06-21", "close": 25.63, "volume": 1101169.0}, {"date": "2011-06-22", "close": 25.52, "volume": 1083958.0}, {"date": "2011-06-23", "close": 25.67, "volume": 1020903.0}, {"date": "2011-06-24", "close": 26.13, "volume": 1567804.0}, {"date": "2011-06-27", "close": 25.96, "volume": 1218923.0}, {"date": "2011-06-28", "close": 26.0, "volume": 1476913.0}, {"date": "2011-06-29", "close": 26.44, "volume": 1376566.0}, {"date": "2011-06-30", "close": 26.94, "volume": 1473752.0}, {"date": "2011-07-01", "close": 27.0, "volume": 1049667.0}, {"date": "2011-07-04", "close": 27.1, "volume": 1297054.0}, {"date": "2011-07-05", "close": 27.0, "volume": 2457284.0}, {"date": "2011-07-06", "close": 27.1, "volume": 2001989.0}, {"date": "2011-07-07", "close": 27.16, "volume": 1401953.0}, {"date": "2011-07-08", "close": 27.18, "volume": 2205230.0}, {"date": "2011-07-11", "close": 27.06, "volume": 1248074.0}, {"date": "2011-07-12", "close": 26.47, "volume": 1133623.0}, {"date": "2011-07-13", "close": 26.45, "volume": 1664155.0}, {"date": "2011-07-14", "close": 26.38, "volume": 1842099.0}, {"date": "2011-07-15", "close": 26.25, "volume": 1073041.0}, {"date": "2011-07-18", "close": 26.22, "volume": 822171.0}, {"date": "2011-07-19", "close": 26.21, "volume": 667401.0}, {"date": "2011-07-20", "close": 26.7, "volume": 880190.0}, {"date": "2011-07-21", "close": 26.65, "volume": 813350.0}, {"date": "2011-07-22", "close": 26.75, "volume": 891646.0}, {"date": "2011-07-25", "close": 26.35, "volume": 980192.0}, {"date": "2011-07-26", "close": 26.48, "volume": 1058103.0}, {"date": "2011-07-27", "close": 26.22, "volume": 1381197.0}, {"date": "2011-07-28", "close": 25.94, "volume": 1244365.0}, {"date": "2011-07-29", "close": 25.71, "volume": 1898085.0}, {"date": "2011-08-01", "close": 25.84, "volume": 899208.0}, {"date": "2011-08-02", "close": 25.61, "volume": 996110.0}, {"date": "2011-08-03", "close": 25.03, "volume": 1055246.0}, {"date": "2011-08-04", "close": 24.52, "volume": 1904171.0}, {"date": "2011-08-05", "close": 23.92, "volume": 1570046.0}, {"date": "2011-08-08", "close": 23.43, "volume": 1950358.0}, {"date": "2011-08-09", "close": 23.83, "volume": 3546300.0}, {"date": "2011-08-10", "close": 24.54, "volume": 2346862.0}, {"date": "2011-08-11", "close": 24.02, "volume": 1569068.0}, {"date": "2011-08-12", "close": 24.44, "volume": 1427638.0}, {"date": "2011-08-15", "close": 25.01, "volume": 1210488.0}, {"date": "2011-08-16", "close": 24.25, "volume": 1691875.0}, {"date": "2011-08-17", "close": 24.15, "volume": 2557760.0}, {"date": "2011-08-18", "close": 23.79, "volume": 2480908.0}, {"date": "2011-08-19", "close": 22.77, "volume": 2085415.0}, {"date": "2011-08-22", "close": 22.56, "volume": 2023638.0}, {"date": "2011-08-23", "close": 23.3, "volume": 1693379.0}, {"date": "2011-08-24", "close": 23.57, "volume": 1637664.0}, {"date": "2011-08-25", "close": 23.58, "volume": 1298103.0}, {"date": "2011-08-26", "close": 23.14, "volume": 1765597.0}, {"date": "2011-08-29", "close": 23.46, "volume": 1429190.0}, {"date": "2011-08-30", "close": 23.52, "volume": 1371917.0}, {"date": "2011-08-31", "close": 23.47, "volume": 1660386.0}, {"date": "2011-09-01", "close": 23.9, "volume": 1187293.0}, {"date": "2011-09-02", "close": 23.61, "volume": 1221302.0}, {"date": "2011-09-05", "close": 23.13, "volume": 840152.0}, {"date": "2011-09-06", "close": 23.12, "volume": 1442572.0}, {"date": "2011-09-07", "close": 23.69, "volume": 1107081.0}, {"date": "2011-09-08", "close": 23.62, "volume": 1286996.0}, {"date": "2011-09-09", "close": 23.97, "volume": 976024.0}, {"date": "2011-09-12", "close": 23.26, "volume": 866523.0}, {"date": "2011-09-13", "close": 23.49, "volume": 1391501.0}, {"date": "2011-09-14", "close": 22.97, "volume": 1331542.0}, {"date": "2011-09-15", "close": 23.39, "volume": 1548599.0}, {"date": "2011-09-16", "close": 24.28, "volume": 1872781.0}, {"date": "2011-09-19", "close": 23.89, "volume": 1215593.0}, {"date": "2011-09-20", "close": 23.4, "volume": 1126577.0}, {"date": "2011-09-21", "close": 23.3, "volume": 1370930.0}, {"date": "2011-09-22", "close": 22.44, "volume": 1747923.0}, {"date": "2011-09-23", "close": 21.87, "volume": 4343525.0}, {"date": "2011-09-26", "close": 21.44, "volume": 1994765.0}, {"date": "2011-09-27", "close": 22.38, "volume": 3227521.0}, {"date": "2011-09-28", "close": 23.2, "volume": 1410497.0}, {"date": "2011-09-29", "close": 23.32, "volume": 1269774.0}, {"date": "2011-09-30", "close": 23.48, "volume": 1533110.0}, {"date": "2011-10-03", "close": 22.4, "volume": 781321.0}, {"date": "2011-10-04", "close": 22.4, "volume": 944802.0}, {"date": "2011-10-05", "close": 22.76, "volume": 1258390.0}, {"date": "2011-10-06", "close": 23.92, "volume": 2057467.0}, {"date": "2011-10-07", "close": 24.14, "volume": 1248244.0}, {"date": "2011-10-10", "close": 24.65, "volume": 959609.0}, {"date": "2011-10-11", "close": 24.64, "volume": 963059.0}, {"date": "2011-10-12", "close": 24.62, "volume": 675596.0}, {"date": "2011-10-13", "close": 24.5, "volume": 748732.0}, {"date": "2011-10-14", "close": 24.49, "volume": 759961.0}, {"date": "2011-10-17", "close": 24.96, "volume": 807396.0}, {"date": "2011-10-18", "close": 24.57, "volume": 644834.0}, {"date": "2011-10-19", "close": 24.65, "volume": 973414.0}, {"date": "2011-10-20", "close": 24.28, "volume": 1685032.0}, {"date": "2011-10-21", "close": 24.1, "volume": 1146308.0}, {"date": "2011-10-24", "close": 25.49, "volume": 1223886.0}, {"date": "2011-10-25", "close": 25.41, "volume": 1244054.0}, {"date": "2011-10-26", "close": 25.17, "volume": 612472.0}, {"date": "2011-10-27", "close": 25.55, "volume": 1050004.0}, {"date": "2011-10-28", "close": 25.84, "volume": 2057579.0}, {"date": "2011-10-31", "close": 26.0, "volume": 1527032.0}, {"date": "2011-11-01", "close": 25.12, "volume": 688995.0}, {"date": "2011-11-02", "close": 24.37, "volume": 1317757.0}, {"date": "2011-11-03", "close": 24.47, "volume": 877573.0}, {"date": "2011-11-04", "close": 24.3, "volume": 1074133.0}, {"date": "2011-11-07", "close": 25.41, "volume": 1362321.0}, {"date": "2011-11-08", "close": 25.65, "volume": 927018.0}, {"date": "2011-11-09", "close": 26.4, "volume": 2420889.0}, {"date": "2011-11-10", "close": 25.5, "volume": 1976155.0}, {"date": "2011-11-11", "close": 25.7, "volume": 1310493.0}, {"date": "2011-11-14", "close": 24.97, "volume": 1471504.0}, {"date": "2011-11-15", "close": 24.85, "volume": 1769288.0}, {"date": "2011-11-16", "close": 25.0, "volume": 1022566.0}, {"date": "2011-11-17", "close": 25.19, "volume": 1441543.0}, {"date": "2011-11-18", "close": 25.01, "volume": 1413629.0}, {"date": "2011-11-21", "close": 24.85, "volume": 2131016.0}, {"date": "2011-11-22", "close": 24.3, "volume": 2309833.0}, {"date": "2011-11-23", "close": 23.95, "volume": 1626363.0}, {"date": "2011-11-24", "close": 24.16, "volume": 2463532.0}, {"date": "2011-11-25", "close": 24.07, "volume": 1602706.0}, {"date": "2011-11-28", "close": 24.69, "volume": 1133314.0}, {"date": "2011-11-29", "close": 24.93, "volume": 1034851.0}, {"date": "2011-11-30", "close": 25.34, "volume": 1514622.0}, {"date": "2011-12-01", "close": 25.97, "volume": 2085318.0}, {"date": "2011-12-02", "close": 26.17, "volume": 2334334.0}, {"date": "2011-12-05", "close": 26.31, "volume": 1894181.0}, {"date": "2011-12-06", "close": 25.85, "volume": 1630290.0}, {"date": "2011-12-07", "close": 25.88, "volume": 1927193.0}, {"date": "2011-12-08", "close": 25.83, "volume": 1527579.0}, {"date": "2011-12-09", "close": 25.54, "volume": 1378152.0}, {"date": "2011-12-12", "close": 25.78, "volume": 1183930.0}, {"date": "2011-12-13", "close": 25.47, "volume": 1323432.0}, {"date": "2011-12-14", "close": 25.61, "volume": 839286.0}, {"date": "2011-12-15", "close": 25.37, "volume": 1842410.0}, {"date": "2011-12-16", "close": 25.18, "volume": 1660918.0}, {"date": "2011-12-19", "close": 24.68, "volume": 1624166.0}, {"date": "2011-12-20", "close": 24.46, "volume": 928195.0}, {"date": "2011-12-21", "close": 24.8, "volume": 1043692.0}, {"date": "2011-12-22", "close": 24.8, "volume": 1425411.0}, {"date": "2011-12-23", "close": 24.75, "volume": 1503153.0}, {"date": "2011-12-28", "close": 24.56, "volume": 554195.0}, {"date": "2011-12-29", "close": 24.5, "volume": 463154.0}, {"date": "2011-12-30", "close": 24.24, "volume": 823611.0}, {"date": "2012-01-03", "close": 24.4, "volume": 395828.0}, {"date": "2012-01-04", "close": 24.68, "volume": 1141881.0}, {"date": "2012-01-05", "close": 24.19, "volume": 901551.0}, {"date": "2012-01-06", "close": 23.75, "volume": 1639864.0}, {"date": "2012-01-09", "close": 23.99, "volume": 1389659.0}, {"date": "2012-01-10", "close": 23.94, "volume": 1122708.0}, {"date": "2012-01-11", "close": 24.27, "volume": 1735971.0}, {"date": "2012-01-12", "close": 24.43, "volume": 1912783.0}, {"date": "2012-01-13", "close": 24.65, "volume": 1135533.0}, {"date": "2012-01-16", "close": 24.23, "volume": 738609.0}, {"date": "2012-01-17", "close": 24.76, "volume": 1068328.0}, {"date": "2012-01-18", "close": 25.37, "volume": 2039981.0}, {"date": "2012-01-19", "close": 25.04, "volume": 962759.0}, {"date": "2012-01-20", "close": 25.47, "volume": 875530.0}, {"date": "2012-01-23", "close": 25.0, "volume": 828430.0}, {"date": "2012-01-24", "close": 24.67, "volume": 795428.0}, {"date": "2012-01-25", "close": 24.9, "volume": 1314930.0}, {"date": "2012-01-27", "close": 25.14, "volume": 955476.0}, {"date": "2012-01-30", "close": 24.83, "volume": 834172.0}, {"date": "2012-01-31", "close": 24.75, "volume": 859824.0}, {"date": "2012-02-01", "close": 24.3, "volume": 1414038.0}, {"date": "2012-02-02", "close": 24.65, "volume": 868811.0}, {"date": "2012-02-03", "close": 24.25, "volume": 1263133.0}, {"date": "2012-02-06", "close": 24.85, "volume": 1421190.0}, {"date": "2012-02-07", "close": 25.3, "volume": 1694443.0}, {"date": "2012-02-08", "close": 25.35, "volume": 2187555.0}, {"date": "2012-02-09", "close": 25.5, "volume": 718591.0}, {"date": "2012-02-10", "close": 25.7, "volume": 2408371.0}, {"date": "2012-02-13", "close": 25.81, "volume": 2281196.0}, {"date": "2012-02-14", "close": 25.72, "volume": 1374452.0}, {"date": "2012-02-15", "close": 25.62, "volume": 1827151.0}, {"date": "2012-02-16", "close": 25.32, "volume": 1240070.0}, {"date": "2012-02-17", "close": 25.41, "volume": 620258.0}, {"date": "2012-02-20", "close": 25.74, "volume": 1286029.0}, {"date": "2012-02-21", "close": 26.2, "volume": 1569738.0}, {"date": "2012-02-22", "close": 26.12, "volume": 802469.0}, {"date": "2012-02-23", "close": 26.26, "volume": 1628389.0}, {"date": "2012-02-24", "close": 26.62, "volume": 4924806.0}, {"date": "2012-02-27", "close": 26.5, "volume": 1679425.0}, {"date": "2012-02-28", "close": 26.43, "volume": 946955.0}, {"date": "2012-02-29", "close": 27.2, "volume": 2199891.0}, {"date": "2012-03-01", "close": 26.14, "volume": 1909024.0}, {"date": "2012-03-02", "close": 26.15, "volume": 928510.0}, {"date": "2012-03-05", "close": 26.26, "volume": 806221.0}, {"date": "2012-03-06", "close": 25.71, "volume": 1391130.0}, {"date": "2012-03-07", "close": 25.43, "volume": 1069055.0}, {"date": "2012-03-08", "close": 25.25, "volume": 1648493.0}, {"date": "2012-03-09", "close": 26.0, "volume": 2900660.0}, {"date": "2012-03-12", "close": 25.76, "volume": 901240.0}, {"date": "2012-03-13", "close": 25.81, "volume": 1008354.0}, {"date": "2012-03-14", "close": 26.1, "volume": 1537962.0}, {"date": "2012-03-15", "close": 25.98, "volume": 1562099.0}, {"date": "2012-03-16", "close": 26.3, "volume": 1471015.0}, {"date": "2012-03-19", "close": 26.46, "volume": 1383669.0}, {"date": "2012-03-20", "close": 26.34, "volume": 661061.0}, {"date": "2012-03-21", "close": 26.39, "volume": 952106.0}, {"date": "2012-03-22", "close": 26.45, "volume": 851467.0}, {"date": "2012-03-23", "close": 26.43, "volume": 776968.0}, {"date": "2012-03-26", "close": 26.08, "volume": 1458337.0}, {"date": "2012-03-27", "close": 26.7, "volume": 1065211.0}, {"date": "2012-03-28", "close": 27.12, "volume": 1991864.0}, {"date": "2012-03-29", "close": 27.42, "volume": 1940354.0}, {"date": "2012-03-30", "close": 27.97, "volume": 3607427.0}, {"date": "2012-04-02", "close": 26.99, "volume": 2411313.0}, {"date": "2012-04-03", "close": 27.0, "volume": 1603653.0}, {"date": "2012-04-04", "close": 26.96, "volume": 1424910.0}, {"date": "2012-04-05", "close": 26.99, "volume": 1481939.0}, {"date": "2012-04-10", "close": 26.88, "volume": 1655326.0}, {"date": "2012-04-11", "close": 26.8, "volume": 919954.0}, {"date": "2012-04-12", "close": 27.1, "volume": 568938.0}, {"date": "2012-04-13", "close": 27.17, "volume": 1654867.0}, {"date": "2012-04-16", "close": 26.94, "volume": 637755.0}, {"date": "2012-04-17", "close": 26.8, "volume": 1214766.0}, {"date": "2012-04-18", "close": 26.98, "volume": 912617.0}, {"date": "2012-04-19", "close": 27.06, "volume": 1131010.0}, {"date": "2012-04-20", "close": 27.2, "volume": 639858.0}, {"date": "2012-04-23", "close": 27.1, "volume": 1440365.0}, {"date": "2012-04-24", "close": 26.62, "volume": 2062422.0}, {"date": "2012-04-26", "close": 26.81, "volume": 1503325.0}, {"date": "2012-04-27", "close": 26.79, "volume": 1486509.0}, {"date": "2012-04-30", "close": 26.87, "volume": 569675.0}, {"date": "2012-05-01", "close": 27.09, "volume": 984855.0}, {"date": "2012-05-02", "close": 27.11, "volume": 1046267.0}, {"date": "2012-05-03", "close": 27.01, "volume": 994084.0}, {"date": "2012-05-04", "close": 26.54, "volume": 867104.0}, {"date": "2012-05-07", "close": 26.4, "volume": 2161826.0}, {"date": "2012-05-08", "close": 26.51, "volume": 3159548.0}, {"date": "2012-05-09", "close": 26.5, "volume": 2185999.0}, {"date": "2012-05-10", "close": 26.92, "volume": 1615889.0}, {"date": "2012-05-11", "close": 26.83, "volume": 783257.0}, {"date": "2012-05-14", "close": 26.85, "volume": 1059647.0}, {"date": "2012-05-15", "close": 26.75, "volume": 995754.0}, {"date": "2012-05-16", "close": 26.02, "volume": 1823086.0}, {"date": "2012-05-17", "close": 25.71, "volume": 1342496.0}, {"date": "2012-05-18", "close": 25.19, "volume": 1967894.0}, {"date": "2012-05-21", "close": 25.24, "volume": 1213466.0}, {"date": "2012-05-22", "close": 25.6, "volume": 1720673.0}, {"date": "2012-05-23", "close": 25.54, "volume": 1511193.0}, {"date": "2012-05-24", "close": 25.35, "volume": 2285516.0}, {"date": "2012-05-25", "close": 25.03, "volume": 1261534.0}, {"date": "2012-05-28", "close": 24.63, "volume": 858654.0}, {"date": "2012-05-29", "close": 25.06, "volume": 1210936.0}, {"date": "2012-05-30", "close": 24.74, "volume": 1354847.0}, {"date": "2012-05-31", "close": 24.76, "volume": 1583940.0}, {"date": "2012-06-01", "close": 24.3, "volume": 1024756.0}, {"date": "2012-06-04", "close": 23.66, "volume": 1682242.0}, {"date": "2012-06-05", "close": 23.83, "volume": 1030114.0}, {"date": "2012-06-06", "close": 24.08, "volume": 1342683.0}, {"date": "2012-06-07", "close": 24.29, "volume": 1350289.0}, {"date": "2012-06-08", "close": 23.98, "volume": 1527362.0}, {"date": "2012-06-12", "close": 24.45, "volume": 2122944.0}, {"date": "2012-06-13", "close": 24.12, "volume": 1295504.0}, {"date": "2012-06-14", "close": 23.77, "volume": 847726.0}, {"date": "2012-06-15", "close": 24.05, "volume": 1226545.0}, {"date": "2012-06-18", "close": 24.47, "volume": 755388.0}, {"date": "2012-06-19", "close": 24.18, "volume": 801056.0}, {"date": "2012-06-20", "close": 24.3, "volume": 1640572.0}, {"date": "2012-06-21", "close": 23.77, "volume": 2069848.0}, {"date": "2012-06-22", "close": 23.72, "volume": 944706.0}, {"date": "2012-06-25", "close": 24.17, "volume": 816703.0}, {"date": "2012-06-26", "close": 24.43, "volume": 1477471.0}, {"date": "2012-06-27", "close": 24.55, "volume": 722659.0}, {"date": "2012-06-28", "close": 24.2, "volume": 1240754.0}, {"date": "2012-06-29", "close": 24.69, "volume": 1320517.0}, {"date": "2012-07-02", "close": 24.67, "volume": 934112.0}, {"date": "2012-07-03", "close": 24.85, "volume": 1241602.0}, {"date": "2012-07-04", "close": 25.28, "volume": 1130278.0}, {"date": "2012-07-05", "close": 25.35, "volume": 1102307.0}, {"date": "2012-07-06", "close": 25.39, "volume": 1360615.0}, {"date": "2012-07-09", "close": 25.06, "volume": 826634.0}, {"date": "2012-07-10", "close": 24.66, "volume": 853527.0}, {"date": "2012-07-11", "close": 24.86, "volume": 1059543.0}, {"date": "2012-07-12", "close": 24.58, "volume": 1221150.0}, {"date": "2012-07-13", "close": 24.52, "volume": 775702.0}, {"date": "2012-07-16", "close": 24.56, "volume": 689839.0}, {"date": "2012-07-17", "close": 24.78, "volume": 677150.0}, {"date": "2012-07-18", "close": 24.53, "volume": 1025168.0}, {"date": "2012-07-19", "close": 24.98, "volume": 1028964.0}, {"date": "2012-07-20", "close": 25.33, "volume": 1033254.0}, {"date": "2012-07-23", "close": 24.7, "volume": 1046823.0}, {"date": "2012-07-24", "close": 24.63, "volume": 723984.0}, {"date": "2012-07-25", "close": 24.5, "volume": 643967.0}, {"date": "2012-07-26", "close": 24.59, "volume": 467768.0}, {"date": "2012-07-27", "close": 24.99, "volume": 759063.0}, {"date": "2012-07-30", "close": 24.85, "volume": 862990.0}, {"date": "2012-07-31", "close": 24.89, "volume": 894988.0}, {"date": "2012-08-01", "close": 24.64, "volume": 1278036.0}, {"date": "2012-08-02", "close": 24.83, "volume": 715373.0}, {"date": "2012-08-03", "close": 24.47, "volume": 1123143.0}, {"date": "2012-08-06", "close": 24.88, "volume": 732071.0}, {"date": "2012-08-07", "close": 25.08, "volume": 609771.0}, {"date": "2012-08-08", "close": 24.92, "volume": 815494.0}, {"date": "2012-08-09", "close": 24.89, "volume": 1161269.0}, {"date": "2012-08-10", "close": 24.9, "volume": 766292.0}, {"date": "2012-08-13", "close": 24.93, "volume": 629125.0}, {"date": "2012-08-14", "close": 25.17, "volume": 1039431.0}, {"date": "2012-08-15", "close": 25.31, "volume": 1512307.0}, {"date": "2012-08-16", "close": 25.26, "volume": 1184355.0}, {"date": "2012-08-17", "close": 25.35, "volume": 760143.0}, {"date": "2012-08-20", "close": 25.36, "volume": 529638.0}, {"date": "2012-08-21", "close": 25.71, "volume": 901731.0}, {"date": "2012-08-22", "close": 25.5, "volume": 1611137.0}, {"date": "2012-08-23", "close": 25.65, "volume": 710902.0}, {"date": "2012-08-24", "close": 25.22, "volume": 1006918.0}, {"date": "2012-08-27", "close": 24.99, "volume": 795319.0}, {"date": "2012-08-28", "close": 24.84, "volume": 1281370.0}, {"date": "2012-08-29", "close": 24.41, "volume": 2385986.0}, {"date": "2012-08-30", "close": 24.2, "volume": 2182852.0}, {"date": "2012-08-31", "close": 24.2, "volume": 2336453.0}, {"date": "2012-09-03", "close": 24.04, "volume": 913996.0}, {"date": "2012-09-04", "close": 23.6, "volume": 1732555.0}, {"date": "2012-09-05", "close": 23.34, "volume": 2529608.0}, {"date": "2012-09-06", "close": 23.63, "volume": 1250739.0}, {"date": "2012-09-07", "close": 23.65, "volume": 1428030.0}, {"date": "2012-09-10", "close": 23.67, "volume": 814747.0}, {"date": "2012-09-11", "close": 24.25, "volume": 1849345.0}, {"date": "2012-09-12", "close": 24.92, "volume": 3492718.0}, {"date": "2012-09-13", "close": 24.88, "volume": 924384.0}, {"date": "2012-09-14", "close": 25.15, "volume": 673529.0}, {"date": "2012-09-17", "close": 25.1, "volume": 861513.0}, {"date": "2012-09-18", "close": 25.34, "volume": 1304988.0}, {"date": "2012-09-19", "close": 25.42, "volume": 2024819.0}, {"date": "2012-09-20", "close": 25.4, "volume": 1893187.0}, {"date": "2012-09-21", "close": 25.35, "volume": 987869.0}, {"date": "2012-09-24", "close": 25.19, "volume": 801263.0}, {"date": "2012-09-25", "close": 24.78, "volume": 963221.0}, {"date": "2012-09-26", "close": 24.79, "volume": 1181092.0}, {"date": "2012-09-27", "close": 25.12, "volume": 1257255.0}, {"date": "2012-09-28", "close": 24.87, "volume": 2345891.0}, {"date": "2012-10-01", "close": 24.86, "volume": 679119.0}, {"date": "2012-10-02", "close": 25.22, "volume": 1076227.0}, {"date": "2012-10-03", "close": 25.46, "volume": 797690.0}, {"date": "2012-10-04", "close": 25.19, "volume": 1128758.0}, {"date": "2012-10-05", "close": 25.83, "volume": 1638669.0}, {"date": "2012-10-08", "close": 25.74, "volume": 1175675.0}, {"date": "2012-10-09", "close": 25.7, "volume": 470637.0}, {"date": "2012-10-10", "close": 25.68, "volume": 1243304.0}, {"date": "2012-10-11", "close": 25.5, "volume": 1045145.0}, {"date": "2012-10-12", "close": 25.55, "volume": 881178.0}, {"date": "2012-10-15", "close": 25.51, "volume": 1140227.0}, {"date": "2012-10-16", "close": 25.49, "volume": 849931.0}, {"date": "2012-10-17", "close": 25.36, "volume": 1387188.0}, {"date": "2012-10-18", "close": 25.5, "volume": 1440908.0}, {"date": "2012-10-19", "close": 25.76, "volume": 1081957.0}, {"date": "2012-10-22", "close": 25.75, "volume": 720343.0}, {"date": "2012-10-23", "close": 25.82, "volume": 932681.0}, {"date": "2012-10-24", "close": 25.57, "volume": 1396977.0}, {"date": "2012-10-25", "close": 25.35, "volume": 688236.0}, {"date": "2012-10-26", "close": 24.8, "volume": 1720834.0}, {"date": "2012-10-29", "close": 24.95, "volume": 1256218.0}, {"date": "2012-10-30", "close": 24.98, "volume": 945315.0}, {"date": "2012-10-31", "close": 25.12, "volume": 1696066.0}, {"date": "2012-11-01", "close": 25.1, "volume": 1372228.0}, {"date": "2012-11-02", "close": 25.07, "volume": 914184.0}, {"date": "2012-11-05", "close": 25.14, "volume": 713900.0}, {"date": "2012-11-06", "close": 25.24, "volume": 566258.0}, {"date": "2012-11-07", "close": 25.46, "volume": 745042.0}, {"date": "2012-11-08", "close": 25.18, "volume": 1253635.0}, {"date": "2012-11-09", "close": 25.0, "volume": 1231784.0}, {"date": "2012-11-12", "close": 24.01, "volume": 2256222.0}, {"date": "2012-11-13", "close": 23.85, "volume": 3404349.0}, {"date": "2012-11-14", "close": 23.61, "volume": 1111843.0}, {"date": "2012-11-15", "close": 23.47, "volume": 1963008.0}, {"date": "2012-11-16", "close": 23.48, "volume": 2518610.0}, {"date": "2012-11-19", "close": 23.5, "volume": 2637280.0}, {"date": "2012-11-20", "close": 23.28, "volume": 2380571.0}, {"date": "2012-11-21", "close": 23.13, "volume": 2870043.0}, {"date": "2012-11-22", "close": 23.2, "volume": 1565048.0}, {"date": "2012-11-23", "close": 23.18, "volume": 1157018.0}, {"date": "2012-11-26", "close": 23.21, "volume": 883102.0}, {"date": "2012-11-27", "close": 23.41, "volume": 2148255.0}, {"date": "2012-11-28", "close": 23.4, "volume": 1426213.0}, {"date": "2012-11-29", "close": 23.75, "volume": 2042923.0}, {"date": "2012-11-30", "close": 24.08, "volume": 2365816.0}, {"date": "2012-12-03", "close": 24.45, "volume": 1346966.0}, {"date": "2012-12-04", "close": 24.08, "volume": 2122808.0}, {"date": "2012-12-05", "close": 23.9, "volume": 1122412.0}, {"date": "2012-12-06", "close": 23.78, "volume": 1509719.0}, {"date": "2012-12-07", "close": 23.86, "volume": 3003965.0}, {"date": "2012-12-10", "close": 23.9, "volume": 1500500.0}, {"date": "2012-12-11", "close": 23.88, "volume": 2760038.0}, {"date": "2012-12-12", "close": 23.36, "volume": 2764876.0}, {"date": "2012-12-13", "close": 23.66, "volume": 2462979.0}, {"date": "2012-12-14", "close": 23.9, "volume": 1494134.0}, {"date": "2012-12-17", "close": 24.02, "volume": 849215.0}, {"date": "2012-12-18", "close": 24.11, "volume": 1503850.0}, {"date": "2012-12-19", "close": 24.7, "volume": 2395719.0}, {"date": "2012-12-20", "close": 25.04, "volume": 2582418.0}, {"date": "2012-12-21", "close": 24.92, "volume": 1438589.0}, {"date": "2012-12-24", "close": 24.8, "volume": 336242.0}, {"date": "2012-12-27", "close": 24.88, "volume": 387509.0}, {"date": "2012-12-28", "close": 25.15, "volume": 563381.0}, {"date": "2012-12-31", "close": 25.07, "volume": 303620.0}, {"date": "2013-01-02", "close": 25.3, "volume": 321033.0}, {"date": "2013-01-03", "close": 25.84, "volume": 975321.0}, {"date": "2013-01-04", "close": 25.85, "volume": 714043.0}, {"date": "2013-01-07", "close": 25.69, "volume": 673834.0}, {"date": "2013-01-08", "close": 25.73, "volume": 941483.0}, {"date": "2013-01-09", "close": 25.62, "volume": 1081973.0}, {"date": "2013-01-10", "close": 25.56, "volume": 654453.0}, {"date": "2013-01-11", "close": 25.41, "volume": 750445.0}, {"date": "2013-01-14", "close": 25.49, "volume": 353098.0}, {"date": "2013-01-15", "close": 25.45, "volume": 834090.0}, {"date": "2013-01-16", "close": 25.42, "volume": 574504.0}, {"date": "2013-01-17", "close": 25.81, "volume": 1145941.0}, {"date": "2013-01-18", "close": 25.69, "volume": 520158.0}, {"date": "2013-01-21", "close": 25.43, "volume": 1332066.0}, {"date": "2013-01-22", "close": 25.39, "volume": 1403220.0}, {"date": "2013-01-23", "close": 25.25, "volume": 1344104.0}, {"date": "2013-01-24", "close": 25.15, "volume": 1240104.0}, {"date": "2013-01-25", "close": 25.3, "volume": 1422401.0}, {"date": "2013-01-29", "close": 25.86, "volume": 2477352.0}, {"date": "2013-01-30", "close": 25.77, "volume": 1493946.0}, {"date": "2013-01-31", "close": 25.63, "volume": 948182.0}, {"date": "2013-02-01", "close": 25.57, "volume": 944662.0}, {"date": "2013-02-04", "close": 26.06, "volume": 2004723.0}, {"date": "2013-02-05", "close": 26.33, "volume": 2494006.0}, {"date": "2013-02-06", "close": 26.67, "volume": 1528580.0}, {"date": "2013-02-07", "close": 26.92, "volume": 1267537.0}, {"date": "2013-02-08", "close": 26.99, "volume": 1037256.0}, {"date": "2013-02-11", "close": 26.83, "volume": 728788.0}, {"date": "2013-02-12", "close": 26.73, "volume": 618034.0}, {"date": "2013-02-13", "close": 26.9, "volume": 883414.0}, {"date": "2013-02-14", "close": 26.99, "volume": 850054.0}, {"date": "2013-02-15", "close": 27.04, "volume": 721951.0}, {"date": "2013-02-18", "close": 27.12, "volume": 480561.0}, {"date": "2013-02-19", "close": 27.2, "volume": 1034982.0}, {"date": "2013-02-20", "close": 27.3, "volume": 925167.0}, {"date": "2013-02-21", "close": 26.71, "volume": 1659679.0}, {"date": "2013-02-22", "close": 26.71, "volume": 1451638.0}, {"date": "2013-02-25", "close": 26.77, "volume": 653910.0}, {"date": "2013-02-26", "close": 26.32, "volume": 1039359.0}, {"date": "2013-02-27", "close": 26.73, "volume": 1198182.0}, {"date": "2013-02-28", "close": 27.31, "volume": 1614135.0}, {"date": "2013-03-01", "close": 26.71, "volume": 1252118.0}, {"date": "2013-03-04", "close": 26.07, "volume": 1149846.0}, {"date": "2013-03-05", "close": 25.96, "volume": 1891433.0}, {"date": "2013-03-06", "close": 26.21, "volume": 1661251.0}, {"date": "2013-03-07", "close": 26.12, "volume": 1181525.0}, {"date": "2013-03-08", "close": 25.65, "volume": 1497235.0}, {"date": "2013-03-11", "close": 25.9, "volume": 1727895.0}, {"date": "2013-03-12", "close": 25.75, "volume": 1619688.0}, {"date": "2013-03-13", "close": 26.43, "volume": 2173360.0}, {"date": "2013-03-14", "close": 26.16, "volume": 2306137.0}, {"date": "2013-03-15", "close": 25.3, "volume": 5046798.0}, {"date": "2013-03-18", "close": 24.25, "volume": 3795262.0}, {"date": "2013-03-19", "close": 24.09, "volume": 2921516.0}, {"date": "2013-03-20", "close": 23.66, "volume": 2385393.0}, {"date": "2013-03-21", "close": 23.44, "volume": 2943657.0}, {"date": "2013-03-22", "close": 23.83, "volume": 5811304.0}, {"date": "2013-03-25", "close": 23.74, "volume": 1414216.0}, {"date": "2013-03-26", "close": 23.6, "volume": 3619955.0}, {"date": "2013-03-27", "close": 23.74, "volume": 1143361.0}, {"date": "2013-03-28", "close": 24.45, "volume": 4160997.0}, {"date": "2013-04-02", "close": 23.65, "volume": 1679764.0}, {"date": "2013-04-03", "close": 23.65, "volume": 1419989.0}, {"date": "2013-04-04", "close": 23.1, "volume": 1848951.0}, {"date": "2013-04-05", "close": 23.15, "volume": 1824870.0}, {"date": "2013-04-08", "close": 23.12, "volume": 921284.0}, {"date": "2013-04-09", "close": 23.42, "volume": 919420.0}, {"date": "2013-04-10", "close": 23.59, "volume": 1510811.0}, {"date": "2013-04-11", "close": 23.65, "volume": 1890318.0}, {"date": "2013-04-12", "close": 23.79, "volume": 1442886.0}, {"date": "2013-04-15", "close": 23.15, "volume": 1118222.0}, {"date": "2013-04-16", "close": 22.37, "volume": 3779812.0}, {"date": "2013-04-17", "close": 22.24, "volume": 1839179.0}, {"date": "2013-04-18", "close": 21.79, "volume": 2756432.0}, {"date": "2013-04-19", "close": 22.06, "volume": 2781733.0}, {"date": "2013-04-22", "close": 22.53, "volume": 966679.0}, {"date": "2013-04-23", "close": 22.38, "volume": 1190889.0}, {"date": "2013-04-24", "close": 22.81, "volume": 2530598.0}, {"date": "2013-04-26", "close": 22.69, "volume": 1248775.0}, {"date": "2013-04-29", "close": 22.75, "volume": 740403.0}, {"date": "2013-04-30", "close": 22.85, "volume": 2095864.0}, {"date": "2013-05-01", "close": 22.48, "volume": 1465396.0}, {"date": "2013-05-02", "close": 22.09, "volume": 1475423.0}, {"date": "2013-05-03", "close": 22.2, "volume": 1426698.0}, {"date": "2013-05-06", "close": 22.56, "volume": 1392003.0}, {"date": "2013-05-07", "close": 23.14, "volume": 2815654.0}, {"date": "2013-05-08", "close": 23.68, "volume": 4129608.0}, {"date": "2013-05-09", "close": 23.87, "volume": 2553150.0}, {"date": "2013-05-10", "close": 23.9, "volume": 2977340.0}, {"date": "2013-05-13", "close": 23.59, "volume": 878916.0}, {"date": "2013-05-14", "close": 23.35, "volume": 1430455.0}, {"date": "2013-05-15", "close": 23.37, "volume": 1410278.0}, {"date": "2013-05-16", "close": 23.11, "volume": 1096599.0}, {"date": "2013-05-17", "close": 23.42, "volume": 2107402.0}, {"date": "2013-05-20", "close": 23.43, "volume": 1544160.0}, {"date": "2013-05-21", "close": 22.85, "volume": 3180337.0}, {"date": "2013-05-22", "close": 23.5, "volume": 3113780.0}, {"date": "2013-05-23", "close": 23.39, "volume": 4003154.0}, {"date": "2013-05-24", "close": 22.95, "volume": 1629347.0}, {"date": "2013-05-27", "close": 22.48, "volume": 1413927.0}, {"date": "2013-05-28", "close": 22.1, "volume": 993504.0}, {"date": "2013-05-29", "close": 22.35, "volume": 1434677.0}, {"date": "2013-05-30", "close": 21.94, "volume": 1662963.0}, {"date": "2013-05-31", "close": 22.48, "volume": 3921125.0}, {"date": "2013-06-03", "close": 22.01, "volume": 1725409.0}, {"date": "2013-06-04", "close": 22.0, "volume": 1138958.0}, {"date": "2013-06-05", "close": 21.58, "volume": 1787479.0}, {"date": "2013-06-06", "close": 21.6, "volume": 2717558.0}, {"date": "2013-06-07", "close": 20.77, "volume": 2447417.0}, {"date": "2013-06-11", "close": 20.7, "volume": 2152190.0}, {"date": "2013-06-12", "close": 20.73, "volume": 2674671.0}, {"date": "2013-06-13", "close": 20.21, "volume": 3422069.0}, {"date": "2013-06-14", "close": 20.47, "volume": 2071021.0}, {"date": "2013-06-17", "close": 20.22, "volume": 1674922.0}, {"date": "2013-06-18", "close": 20.46, "volume": 2002912.0}, {"date": "2013-06-19", "close": 20.62, "volume": 2166624.0}, {"date": "2013-06-20", "close": 20.09, "volume": 2230336.0}, {"date": "2013-06-21", "close": 20.14, "volume": 1745862.0}, {"date": "2013-06-24", "close": 20.06, "volume": 1438075.0}, {"date": "2013-06-25", "close": 20.06, "volume": 3009626.0}, {"date": "2013-06-26", "close": 20.38, "volume": 1873417.0}, {"date": "2013-06-27", "close": 20.29, "volume": 1615993.0}, {"date": "2013-06-28", "close": 20.65, "volume": 6043259.0}, {"date": "2013-07-01", "close": 19.91, "volume": 1849808.0}, {"date": "2013-07-02", "close": 20.25, "volume": 2482230.0}, {"date": "2013-07-03", "close": 19.88, "volume": 1716675.0}, {"date": "2013-07-04", "close": 20.07, "volume": 699856.0}, {"date": "2013-07-05", "close": 20.37, "volume": 1118193.0}, {"date": "2013-07-08", "close": 20.08, "volume": 688605.0}, {"date": "2013-07-09", "close": 20.57, "volume": 1335631.0}, {"date": "2013-07-10", "close": 20.47, "volume": 1061131.0}, {"date": "2013-07-11", "close": 21.05, "volume": 1845662.0}, {"date": "2013-07-12", "close": 21.48, "volume": 2487382.0}, {"date": "2013-07-15", "close": 21.46, "volume": 887645.0}, {"date": "2013-07-16", "close": 21.0, "volume": 2231063.0}, {"date": "2013-07-17", "close": 21.15, "volume": 2889113.0}, {"date": "2013-07-18", "close": 21.0, "volume": 1869065.0}, {"date": "2013-07-19", "close": 18.19, "volume": 7795469.0}, {"date": "2013-07-22", "close": 17.61, "volume": 7262621.0}, {"date": "2013-07-23", "close": 17.75, "volume": 3661823.0}, {"date": "2013-07-24", "close": 18.35, "volume": 3629764.0}, {"date": "2013-07-25", "close": 18.06, "volume": 2581025.0}, {"date": "2013-07-26", "close": 18.17, "volume": 1882040.0}, {"date": "2013-07-29", "close": 17.98, "volume": 943360.0}, {"date": "2013-07-30", "close": 18.14, "volume": 1679980.0}, {"date": "2013-07-31", "close": 18.08, "volume": 1606757.0}, {"date": "2013-08-01", "close": 18.34, "volume": 1844108.0}, {"date": "2013-08-02", "close": 18.49, "volume": 954280.0}, {"date": "2013-08-05", "close": 18.62, "volume": 1047976.0}, {"date": "2013-08-06", "close": 19.04, "volume": 1892326.0}, {"date": "2013-08-07", "close": 18.54, "volume": 2499235.0}, {"date": "2013-08-08", "close": 18.23, "volume": 1525952.0}, {"date": "2013-08-09", "close": 18.51, "volume": 945461.0}, {"date": "2013-08-12", "close": 19.01, "volume": 1516420.0}, {"date": "2013-08-13", "close": 19.57, "volume": 2931101.0}, {"date": "2013-08-14", "close": 19.44, "volume": 1609826.0}, {"date": "2013-08-15", "close": 19.21, "volume": 914146.0}, {"date": "2013-08-16", "close": 19.16, "volume": 878244.0}, {"date": "2013-08-19", "close": 19.32, "volume": 1012633.0}, {"date": "2013-08-20", "close": 19.07, "volume": 1033031.0}, {"date": "2013-08-21", "close": 18.89, "volume": 1247742.0}, {"date": "2013-08-22", "close": 18.81, "volume": 1177194.0}, {"date": "2013-08-23", "close": 19.06, "volume": 682828.0}, {"date": "2013-08-26", "close": 19.06, "volume": 717971.0}, {"date": "2013-08-27", "close": 18.93, "volume": 1029565.0}, {"date": "2013-08-28", "close": 18.82, "volume": 1098994.0}, {"date": "2013-08-29", "close": 18.8, "volume": 709328.0}, {"date": "2013-08-30", "close": 18.75, "volume": 2684782.0}, {"date": "2013-09-02", "close": 18.87, "volume": 1090722.0}, {"date": "2013-09-03", "close": 19.34, "volume": 1681239.0}, {"date": "2013-09-04", "close": 19.54, "volume": 1507366.0}, {"date": "2013-09-05", "close": 19.92, "volume": 1501696.0}, {"date": "2013-09-06", "close": 19.9, "volume": 1280789.0}, {"date": "2013-09-09", "close": 20.42, "volume": 2115128.0}, {"date": "2013-09-10", "close": 20.67, "volume": 2746158.0}, {"date": "2013-09-11", "close": 20.92, "volume": 2333301.0}, {"date": "2013-09-12", "close": 21.14, "volume": 2798228.0}, {"date": "2013-09-13", "close": 20.97, "volume": 2636715.0}, {"date": "2013-09-16", "close": 21.3, "volume": 1414261.0}, {"date": "2013-09-17", "close": 21.0, "volume": 2257261.0}, {"date": "2013-09-18", "close": 20.5, "volume": 2944866.0}, {"date": "2013-09-19", "close": 20.59, "volume": 1999583.0}, {"date": "2013-09-20", "close": 20.37, "volume": 1339332.0}, {"date": "2013-09-23", "close": 20.3, "volume": 896188.0}, {"date": "2013-09-24", "close": 20.12, "volume": 1028610.0}, {"date": "2013-09-25", "close": 20.0, "volume": 2414974.0}, {"date": "2013-09-26", "close": 20.05, "volume": 2141953.0}, {"date": "2013-09-27", "close": 20.28, "volume": 1985012.0}, {"date": "2013-09-30", "close": 20.06, "volume": 1807871.0}, {"date": "2013-10-01", "close": 19.8, "volume": 1463365.0}, {"date": "2013-10-02", "close": 19.92, "volume": 1199266.0}, {"date": "2013-10-03", "close": 19.9, "volume": 1215009.0}, {"date": "2013-10-04", "close": 19.72, "volume": 997253.0}, {"date": "2013-10-07", "close": 19.74, "volume": 874216.0}, {"date": "2013-10-08", "close": 19.77, "volume": 919321.0}, {"date": "2013-10-09", "close": 19.69, "volume": 789772.0}, {"date": "2013-10-10", "close": 19.71, "volume": 624742.0}, {"date": "2013-10-11", "close": 20.05, "volume": 1551052.0}, {"date": "2013-10-14", "close": 20.25, "volume": 995642.0}, {"date": "2013-10-15", "close": 20.35, "volume": 2606802.0}, {"date": "2013-10-16", "close": 20.07, "volume": 1699089.0}, {"date": "2013-10-17", "close": 20.38, "volume": 1583314.0}, {"date": "2013-10-18", "close": 20.17, "volume": 1150625.0}, {"date": "2013-10-21", "close": 20.19, "volume": 1084506.0}, {"date": "2013-10-22", "close": 20.67, "volume": 1330413.0}, {"date": "2013-10-23", "close": 20.97, "volume": 1745842.0}, {"date": "2013-10-24", "close": 20.97, "volume": 1457867.0}, {"date": "2013-10-25", "close": 21.04, "volume": 2625979.0}, {"date": "2013-10-28", "close": 21.25, "volume": 1955331.0}, {"date": "2013-10-29", "close": 20.96, "volume": 928435.0}, {"date": "2013-10-30", "close": 20.79, "volume": 1578536.0}, {"date": "2013-10-31", "close": 21.07, "volume": 1450690.0}, {"date": "2013-11-01", "close": 20.89, "volume": 899692.0}, {"date": "2013-11-04", "close": 20.71, "volume": 619864.0}, {"date": "2013-11-05", "close": 20.72, "volume": 792415.0}, {"date": "2013-11-06", "close": 20.39, "volume": 1681757.0}, {"date": "2013-11-07", "close": 19.95, "volume": 1757191.0}, {"date": "2013-11-08", "close": 19.54, "volume": 2077072.0}, {"date": "2013-11-11", "close": 21.81, "volume": 4186524.0}, {"date": "2013-11-12", "close": 23.6, "volume": 5707861.0}, {"date": "2013-11-13", "close": 23.38, "volume": 3406808.0}, {"date": "2013-11-14", "close": 23.4, "volume": 3327757.0}, {"date": "2013-11-15", "close": 23.41, "volume": 821145.0}, {"date": "2013-11-18", "close": 24.1, "volume": 2039886.0}, {"date": "2013-11-19", "close": 23.26, "volume": 4068976.0}, {"date": "2013-11-20", "close": 23.19, "volume": 1216334.0}, {"date": "2013-11-21", "close": 23.06, "volume": 1043778.0}, {"date": "2013-11-22", "close": 23.1, "volume": 798339.0}, {"date": "2013-11-25", "close": 23.57, "volume": 1294697.0}, {"date": "2013-11-26", "close": 23.36, "volume": 1486186.0}, {"date": "2013-11-27", "close": 23.06, "volume": 1328576.0}, {"date": "2013-11-28", "close": 23.05, "volume": 524725.0}, {"date": "2013-11-29", "close": 23.18, "volume": 1598999.0}, {"date": "2013-12-02", "close": 23.39, "volume": 1596603.0}, {"date": "2013-12-03", "close": 23.05, "volume": 1242128.0}, {"date": "2013-12-04", "close": 23.19, "volume": 1186233.0}, {"date": "2013-12-05", "close": 22.91, "volume": 1776275.0}, {"date": "2013-12-06", "close": 22.88, "volume": 1096660.0}, {"date": "2013-12-09", "close": 22.65, "volume": 963281.0}, {"date": "2013-12-10", "close": 23.13, "volume": 1669280.0}, {"date": "2013-12-11", "close": 22.5, "volume": 1314117.0}, {"date": "2013-12-12", "close": 22.35, "volume": 1534128.0}, {"date": "2013-12-13", "close": 22.49, "volume": 1459982.0}, {"date": "2013-12-16", "close": 22.59, "volume": 647368.0}, {"date": "2013-12-17", "close": 22.42, "volume": 2168308.0}, {"date": "2013-12-18", "close": 22.38, "volume": 1692628.0}, {"date": "2013-12-19", "close": 22.98, "volume": 2492416.0}, {"date": "2013-12-20", "close": 23.56, "volume": 1729328.0}, {"date": "2013-12-23", "close": 23.73, "volume": 851457.0}, {"date": "2013-12-24", "close": 23.79, "volume": 409641.0}, {"date": "2013-12-27", "close": 24.0, "volume": 393661.0}, {"date": "2013-12-30", "close": 23.76, "volume": 709724.0}, {"date": "2013-12-31", "close": 23.86, "volume": 527070.0}, {"date": "2014-01-02", "close": 24.07, "volume": 400400.0}, {"date": "2014-01-03", "close": 23.75, "volume": 679092.0}, {"date": "2014-01-06", "close": 23.53, "volume": 793885.0}, {"date": "2014-01-07", "close": 23.71, "volume": 852065.0}, {"date": "2014-01-08", "close": 23.82, "volume": 535627.0}, {"date": "2014-01-09", "close": 23.7, "volume": 940477.0}, {"date": "2014-01-10", "close": 23.81, "volume": 722746.0}, {"date": "2014-01-13", "close": 23.9, "volume": 481537.0}, {"date": "2014-01-14", "close": 23.48, "volume": 1138034.0}, {"date": "2014-01-15", "close": 23.78, "volume": 1150965.0}, {"date": "2014-01-16", "close": 23.97, "volume": 900893.0}, {"date": "2014-01-17", "close": 24.78, "volume": 2768183.0}, {"date": "2014-01-20", "close": 24.5, "volume": 1338564.0}, {"date": "2014-01-21", "close": 24.08, "volume": 1337205.0}, {"date": "2014-01-22", "close": 23.82, "volume": 1092160.0}, {"date": "2014-01-23", "close": 23.86, "volume": 1390392.0}, {"date": "2014-01-24", "close": 23.54, "volume": 910621.0}, {"date": "2014-01-28", "close": 23.31, "volume": 2386844.0}, {"date": "2014-01-29", "close": 23.28, "volume": 1989635.0}, {"date": "2014-01-30", "close": 23.45, "volume": 2271858.0}, {"date": "2014-01-31", "close": 23.5, "volume": 1842332.0}, {"date": "2014-02-03", "close": 23.44, "volume": 665971.0}, {"date": "2014-02-04", "close": 23.17, "volume": 1728144.0}, {"date": "2014-02-05", "close": 23.08, "volume": 1090891.0}, {"date": "2014-02-06", "close": 23.22, "volume": 1018992.0}, {"date": "2014-02-07", "close": 23.18, "volume": 960252.0}, {"date": "2014-02-10", "close": 23.55, "volume": 1040954.0}, {"date": "2014-02-11", "close": 23.15, "volume": 1277230.0}, {"date": "2014-02-12", "close": 23.89, "volume": 2120311.0}, {"date": "2014-02-13", "close": 23.92, "volume": 767769.0}, {"date": "2014-02-14", "close": 24.19, "volume": 1083459.0}, {"date": "2014-02-17", "close": 24.3, "volume": 643640.0}, {"date": "2014-02-18", "close": 24.3, "volume": 567409.0}, {"date": "2014-02-19", "close": 24.28, "volume": 1209904.0}, {"date": "2014-02-20", "close": 24.14, "volume": 1002678.0}, {"date": "2014-02-21", "close": 24.3, "volume": 693506.0}, {"date": "2014-02-24", "close": 24.25, "volume": 649821.0}, {"date": "2014-02-25", "close": 24.04, "volume": 861004.0}, {"date": "2014-02-26", "close": 24.04, "volume": 619286.0}, {"date": "2014-02-27", "close": 23.81, "volume": 986680.0}, {"date": "2014-02-28", "close": 24.14, "volume": 1890707.0}, {"date": "2014-03-03", "close": 23.99, "volume": 768211.0}, {"date": "2014-03-04", "close": 24.13, "volume": 658759.0}, {"date": "2014-03-05", "close": 24.24, "volume": 927226.0}, {"date": "2014-03-06", "close": 24.12, "volume": 602237.0}, {"date": "2014-03-07", "close": 24.16, "volume": 728499.0}, {"date": "2014-03-10", "close": 23.88, "volume": 466462.0}, {"date": "2014-03-11", "close": 23.74, "volume": 592797.0}, {"date": "2014-03-12", "close": 23.45, "volume": 763767.0}, {"date": "2014-03-13", "close": 23.45, "volume": 1303265.0}, {"date": "2014-03-14", "close": 22.28, "volume": 3031386.0}, {"date": "2014-03-17", "close": 22.72, "volume": 1263896.0}, {"date": "2014-03-18", "close": 22.88, "volume": 1087493.0}, {"date": "2014-03-19", "close": 22.64, "volume": 1583555.0}, {"date": "2014-03-20", "close": 21.65, "volume": 3157641.0}, {"date": "2014-03-21", "close": 22.19, "volume": 2173523.0}, {"date": "2014-03-24", "close": 22.07, "volume": 961007.0}, {"date": "2014-03-25", "close": 21.45, "volume": 2168801.0}, {"date": "2014-03-26", "close": 21.42, "volume": 1988062.0}, {"date": "2014-03-27", "close": 21.5, "volume": 1679840.0}, {"date": "2014-03-28", "close": 21.56, "volume": 2396999.0}, {"date": "2014-03-31", "close": 21.88, "volume": 1710835.0}, {"date": "2014-04-01", "close": 21.56, "volume": 1348145.0}, {"date": "2014-04-02", "close": 21.45, "volume": 1286870.0}, {"date": "2014-04-03", "close": 21.48, "volume": 803876.0}, {"date": "2014-04-04", "close": 21.5, "volume": 930102.0}, {"date": "2014-04-07", "close": 21.57, "volume": 735317.0}, {"date": "2014-04-08", "close": 21.67, "volume": 928006.0}, {"date": "2014-04-09", "close": 21.84, "volume": 1307903.0}, {"date": "2014-04-10", "close": 21.88, "volume": 756191.0}, {"date": "2014-04-11", "close": 21.7, "volume": 849696.0}, {"date": "2014-04-14", "close": 21.33, "volume": 1068032.0}, {"date": "2014-04-15", "close": 21.44, "volume": 752551.0}, {"date": "2014-04-16", "close": 21.48, "volume": 711180.0}, {"date": "2014-04-17", "close": 21.5, "volume": 1046328.0}, {"date": "2014-04-22", "close": 21.53, "volume": 585394.0}, {"date": "2014-04-23", "close": 21.54, "volume": 1067444.0}, {"date": "2014-04-24", "close": 21.92, "volume": 1262848.0}, {"date": "2014-04-28", "close": 21.74, "volume": 491646.0}, {"date": "2014-04-29", "close": 21.47, "volume": 1006886.0}, {"date": "2014-04-30", "close": 21.87, "volume": 1015839.0}, {"date": "2014-05-01", "close": 21.67, "volume": 604923.0}, {"date": "2014-05-02", "close": 21.38, "volume": 811892.0}, {"date": "2014-05-05", "close": 21.77, "volume": 600178.0}, {"date": "2014-05-06", "close": 22.14, "volume": 1067717.0}, {"date": "2014-05-07", "close": 21.92, "volume": 1150549.0}, {"date": "2014-05-08", "close": 22.19, "volume": 1129478.0}, {"date": "2014-05-09", "close": 22.03, "volume": 700016.0}, {"date": "2014-05-12", "close": 21.94, "volume": 689042.0}, {"date": "2014-05-13", "close": 21.09, "volume": 2061878.0}, {"date": "2014-05-14", "close": 21.16, "volume": 1666389.0}, {"date": "2014-05-15", "close": 20.96, "volume": 1035821.0}, {"date": "2014-05-16", "close": 20.74, "volume": 1049482.0}, {"date": "2014-05-19", "close": 20.46, "volume": 1146293.0}, {"date": "2014-05-20", "close": 20.56, "volume": 926965.0}, {"date": "2014-05-21", "close": 20.25, "volume": 1240132.0}, {"date": "2014-05-22", "close": 20.54, "volume": 860506.0}, {"date": "2014-05-23", "close": 20.44, "volume": 663357.0}, {"date": "2014-05-26", "close": 20.44, "volume": 942803.0}, {"date": "2014-05-27", "close": 20.19, "volume": 888614.0}, {"date": "2014-05-28", "close": 20.31, "volume": 786432.0}, {"date": "2014-05-29", "close": 19.53, "volume": 1230355.0}, {"date": "2014-05-30", "close": 19.66, "volume": 3860200.0}, {"date": "2014-06-02", "close": 19.6, "volume": 1455878.0}, {"date": "2014-06-03", "close": 19.37, "volume": 2249838.0}, {"date": "2014-06-04", "close": 19.17, "volume": 1666331.0}, {"date": "2014-06-05", "close": 19.0, "volume": 1639786.0}, {"date": "2014-06-06", "close": 19.24, "volume": 960106.0}, {"date": "2014-06-10", "close": 19.34, "volume": 673176.0}, {"date": "2014-06-11", "close": 19.21, "volume": 730193.0}, {"date": "2014-06-12", "close": 18.93, "volume": 836047.0}, {"date": "2014-06-13", "close": 18.72, "volume": 1360756.0}, {"date": "2014-06-16", "close": 18.73, "volume": 933745.0}, {"date": "2014-06-17", "close": 18.51, "volume": 2020367.0}, {"date": "2014-06-18", "close": 19.01, "volume": 1498371.0}, {"date": "2014-06-19", "close": 19.37, "volume": 2062868.0}, {"date": "2014-06-20", "close": 19.1, "volume": 1371623.0}, {"date": "2014-06-23", "close": 19.3, "volume": 1222220.0}, {"date": "2014-06-24", "close": 19.1, "volume": 982485.0}, {"date": "2014-06-25", "close": 18.83, "volume": 1284970.0}, {"date": "2014-06-26", "close": 19.23, "volume": 1596762.0}, {"date": "2014-06-27", "close": 19.64, "volume": 3060672.0}, {"date": "2014-06-30", "close": 19.48, "volume": 1342556.0}, {"date": "2014-07-01", "close": 19.21, "volume": 1280139.0}, {"date": "2014-07-02", "close": 19.5, "volume": 794624.0}, {"date": "2014-07-03", "close": 19.54, "volume": 807983.0}, {"date": "2014-07-04", "close": 20.22, "volume": 1434335.0}, {"date": "2014-07-07", "close": 20.62, "volume": 1490431.0}, {"date": "2014-07-08", "close": 20.73, "volume": 1442502.0}, {"date": "2014-07-09", "close": 20.32, "volume": 1694905.0}, {"date": "2014-07-10", "close": 20.42, "volume": 958250.0}, {"date": "2014-07-11", "close": 20.95, "volume": 2299226.0}, {"date": "2014-07-14", "close": 21.1, "volume": 1496704.0}, {"date": "2014-07-15", "close": 20.69, "volume": 1984333.0}, {"date": "2014-07-16", "close": 21.07, "volume": 1456590.0}, {"date": "2014-07-17", "close": 21.44, "volume": 1725751.0}, {"date": "2014-07-18", "close": 21.5, "volume": 945982.0}, {"date": "2014-07-21", "close": 21.69, "volume": 1031359.0}, {"date": "2014-07-22", "close": 21.84, "volume": 1154189.0}, {"date": "2014-07-23", "close": 21.94, "volume": 1653710.0}, {"date": "2014-07-24", "close": 22.57, "volume": 2656055.0}, {"date": "2014-07-25", "close": 22.22, "volume": 2930336.0}, {"date": "2014-07-28", "close": 22.24, "volume": 1098113.0}, {"date": "2014-07-29", "close": 22.3, "volume": 706015.0}, {"date": "2014-07-30", "close": 22.45, "volume": 2050407.0}, {"date": "2014-07-31", "close": 22.0, "volume": 4541062.0}, {"date": "2014-08-01", "close": 21.43, "volume": 4054781.0}, {"date": "2014-08-04", "close": 21.57, "volume": 924923.0}, {"date": "2014-08-05", "close": 21.35, "volume": 2420763.0}, {"date": "2014-08-06", "close": 20.67, "volume": 3100799.0}, {"date": "2014-08-07", "close": 20.8, "volume": 2865545.0}, {"date": "2014-08-08", "close": 20.56, "volume": 1901278.0}, {"date": "2014-08-11", "close": 20.53, "volume": 729675.0}, {"date": "2014-08-12", "close": 20.69, "volume": 1613023.0}, {"date": "2014-08-13", "close": 20.51, "volume": 1876993.0}, {"date": "2014-08-14", "close": 20.41, "volume": 1503583.0}, {"date": "2014-08-15", "close": 20.41, "volume": 1503622.0}, {"date": "2014-08-18", "close": 20.5, "volume": 1031126.0}, {"date": "2014-08-19", "close": 20.75, "volume": 1675295.0}, {"date": "2014-08-20", "close": 20.86, "volume": 1008414.0}, {"date": "2014-08-21", "close": 20.63, "volume": 1385129.0}, {"date": "2014-08-22", "close": 20.87, "volume": 784973.0}, {"date": "2014-08-25", "close": 20.67, "volume": 632368.0}, {"date": "2014-08-26", "close": 20.86, "volume": 739066.0}, {"date": "2014-08-27", "close": 20.8, "volume": 559279.0}, {"date": "2014-08-28", "close": 20.63, "volume": 1034507.0}, {"date": "2014-08-29", "close": 20.5, "volume": 1834142.0}, {"date": "2014-09-01", "close": 20.65, "volume": 845107.0}, {"date": "2014-09-02", "close": 20.77, "volume": 787271.0}, {"date": "2014-09-03", "close": 20.9, "volume": 942807.0}, {"date": "2014-09-04", "close": 20.4, "volume": 1510199.0}, {"date": "2014-09-05", "close": 19.87, "volume": 1985013.0}, {"date": "2014-09-08", "close": 19.83, "volume": 1251356.0}, {"date": "2014-09-09", "close": 19.94, "volume": 453613.0}, {"date": "2014-09-10", "close": 19.8, "volume": 778888.0}, {"date": "2014-09-11", "close": 19.88, "volume": 931286.0}, {"date": "2014-09-12", "close": 19.56, "volume": 1357928.0}, {"date": "2014-09-15", "close": 19.3, "volume": 788955.0}, {"date": "2014-09-16", "close": 19.57, "volume": 1747242.0}, {"date": "2014-09-17", "close": 19.74, "volume": 1748752.0}, {"date": "2014-09-18", "close": 19.62, "volume": 2015789.0}, {"date": "2014-09-19", "close": 19.81, "volume": 1089080.0}, {"date": "2014-09-22", "close": 19.56, "volume": 984520.0}, {"date": "2014-09-23", "close": 19.71, "volume": 922537.0}, {"date": "2014-09-24", "close": 19.53, "volume": 1422245.0}, {"date": "2014-09-25", "close": 19.27, "volume": 1460005.0}, {"date": "2014-09-26", "close": 18.94, "volume": 1593166.0}, {"date": "2014-09-29", "close": 18.95, "volume": 1209406.0}, {"date": "2014-09-30", "close": 18.9, "volume": 1550184.0}, {"date": "2014-10-01", "close": 18.95, "volume": 1912597.0}, {"date": "2014-10-02", "close": 19.1, "volume": 1021864.0}, {"date": "2014-10-03", "close": 19.35, "volume": 780791.0}, {"date": "2014-10-06", "close": 19.19, "volume": 595848.0}, {"date": "2014-10-07", "close": 19.3, "volume": 1253192.0}, {"date": "2014-10-08", "close": 19.3, "volume": 1459393.0}, {"date": "2014-10-09", "close": 19.67, "volume": 1238663.0}, {"date": "2014-10-10", "close": 18.62, "volume": 2066108.0}, {"date": "2014-10-13", "close": 18.49, "volume": 1175582.0}, {"date": "2014-10-14", "close": 18.82, "volume": 1017290.0}, {"date": "2014-10-15", "close": 18.75, "volume": 1160901.0}, {"date": "2014-10-16", "close": 18.74, "volume": 1143904.0}, {"date": "2014-10-17", "close": 18.8, "volume": 862414.0}, {"date": "2014-10-20", "close": 19.01, "volume": 538287.0}, {"date": "2014-10-21", "close": 18.96, "volume": 663434.0}, {"date": "2014-10-22", "close": 19.54, "volume": 920921.0}, {"date": "2014-10-23", "close": 19.4, "volume": 908470.0}, {"date": "2014-10-24", "close": 19.37, "volume": 843165.0}, {"date": "2014-10-27", "close": 19.62, "volume": 621128.0}, {"date": "2014-10-28", "close": 19.39, "volume": 713225.0}, {"date": "2014-10-29", "close": 19.93, "volume": 1196819.0}, {"date": "2014-10-30", "close": 20.0, "volume": 1437228.0}, {"date": "2014-10-31", "close": 20.6, "volume": 1983041.0}, {"date": "2014-11-03", "close": 20.32, "volume": 621333.0}, {"date": "2014-11-04", "close": 20.2, "volume": 975228.0}, {"date": "2014-11-05", "close": 20.27, "volume": 740763.0}, {"date": "2014-11-06", "close": 19.9, "volume": 1035161.0}, {"date": "2014-11-07", "close": 20.25, "volume": 1184397.0}, {"date": "2014-11-10", "close": 20.82, "volume": 1485594.0}, {"date": "2014-11-11", "close": 20.47, "volume": 937578.0}, {"date": "2014-11-12", "close": 20.37, "volume": 904231.0}, {"date": "2014-11-13", "close": 20.27, "volume": 737041.0}, {"date": "2014-11-14", "close": 20.1, "volume": 819941.0}, {"date": "2014-11-17", "close": 19.64, "volume": 1828511.0}, {"date": "2014-11-18", "close": 19.25, "volume": 1584145.0}, {"date": "2014-11-19", "close": 18.47, "volume": 2915710.0}, {"date": "2014-11-20", "close": 18.38, "volume": 3779950.0}, {"date": "2014-11-21", "close": 18.4, "volume": 2841008.0}, {"date": "2014-11-24", "close": 18.8, "volume": 1459689.0}, {"date": "2014-11-25", "close": 18.38, "volume": 1957632.0}, {"date": "2014-11-26", "close": 18.63, "volume": 1139160.0}, {"date": "2014-11-27", "close": 18.45, "volume": 1049645.0}, {"date": "2014-11-28", "close": 18.2, "volume": 1482942.0}, {"date": "2014-12-01", "close": 16.96, "volume": 2265286.0}, {"date": "2014-12-02", "close": 17.38, "volume": 1879280.0}, {"date": "2014-12-03", "close": 17.67, "volume": 1440858.0}, {"date": "2014-12-04", "close": 17.96, "volume": 1047255.0}, {"date": "2014-12-05", "close": 17.79, "volume": 956989.0}, {"date": "2014-12-08", "close": 17.92, "volume": 1204276.0}, {"date": "2014-12-09", "close": 17.48, "volume": 1334193.0}, {"date": "2014-12-10", "close": 17.77, "volume": 1543493.0}, {"date": "2014-12-11", "close": 17.25, "volume": 1476881.0}, {"date": "2014-12-12", "close": 17.37, "volume": 1395325.0}, {"date": "2014-12-15", "close": 17.46, "volume": 1282892.0}, {"date": "2014-12-16", "close": 17.5, "volume": 1856201.0}, {"date": "2014-12-17", "close": 17.79, "volume": 3006246.0}, {"date": "2014-12-18", "close": 18.41, "volume": 3601508.0}, {"date": "2014-12-19", "close": 18.71, "volume": 2552846.0}, {"date": "2014-12-22", "close": 19.2, "volume": 1082164.0}, {"date": "2014-12-23", "close": 18.75, "volume": 1060776.0}, {"date": "2014-12-24", "close": 18.79, "volume": 355603.0}, {"date": "2014-12-29", "close": 19.17, "volume": 435102.0}, {"date": "2014-12-30", "close": 18.94, "volume": 693444.0}, {"date": "2014-12-31", "close": 18.95, "volume": 364267.0}, {"date": "2015-01-02", "close": 19.22, "volume": 363251.0}, {"date": "2015-01-05", "close": 19.23, "volume": 797822.0}, {"date": "2015-01-06", "close": 18.76, "volume": 1788284.0}, {"date": "2015-01-07", "close": 18.43, "volume": 2499842.0}, {"date": "2015-01-08", "close": 18.1, "volume": 1628521.0}, {"date": "2015-01-09", "close": 18.8, "volume": 1332188.0}, {"date": "2015-01-12", "close": 18.43, "volume": 781480.0}, {"date": "2015-01-13", "close": 18.1, "volume": 849796.0}, {"date": "2015-01-14", "close": 17.9, "volume": 875253.0}, {"date": "2015-01-15", "close": 17.54, "volume": 992710.0}, {"date": "2015-01-16", "close": 17.22, "volume": 972225.0}, {"date": "2015-01-19", "close": 17.53, "volume": 1335677.0}, {"date": "2015-01-20", "close": 17.34, "volume": 1416240.0}, {"date": "2015-01-21", "close": 17.63, "volume": 846876.0}, {"date": "2015-01-22", "close": 17.66, "volume": 948238.0}, {"date": "2015-01-23", "close": 17.96, "volume": 1083290.0}, {"date": "2015-01-27", "close": 17.91, "volume": 1244328.0}, {"date": "2015-01-28", "close": 18.27, "volume": 1801244.0}, {"date": "2015-01-29", "close": 17.82, "volume": 1543498.0}, {"date": "2015-01-30", "close": 18.14, "volume": 2086504.0}, {"date": "2015-02-02", "close": 18.53, "volume": 1931614.0}, {"date": "2015-02-03", "close": 18.85, "volume": 1240368.0}, {"date": "2015-02-04", "close": 19.34, "volume": 2634760.0}, {"date": "2015-02-05", "close": 19.45, "volume": 2403185.0}, {"date": "2015-02-06", "close": 19.41, "volume": 1441582.0}, {"date": "2015-02-09", "close": 19.59, "volume": 1084006.0}, {"date": "2015-02-10", "close": 19.26, "volume": 2056413.0}, {"date": "2015-02-11", "close": 19.02, "volume": 1553074.0}, {"date": "2015-02-12", "close": 19.07, "volume": 1649185.0}, {"date": "2015-02-13", "close": 19.62, "volume": 2269158.0}, {"date": "2015-02-16", "close": 19.67, "volume": 842562.0}, {"date": "2015-02-17", "close": 19.77, "volume": 634305.0}, {"date": "2015-02-18", "close": 19.77, "volume": 1797004.0}, {"date": "2015-02-19", "close": 19.75, "volume": 689414.0}, {"date": "2015-02-20", "close": 19.75, "volume": 733784.0}, {"date": "2015-02-23", "close": 19.85, "volume": 773110.0}, {"date": "2015-02-24", "close": 19.83, "volume": 2214403.0}, {"date": "2015-02-25", "close": 20.25, "volume": 1525309.0}, {"date": "2015-02-26", "close": 20.27, "volume": 992234.0}, {"date": "2015-02-27", "close": 19.82, "volume": 4498197.0}, {"date": "2015-03-02", "close": 20.5, "volume": 2763936.0}, {"date": "2015-03-03", "close": 19.98, "volume": 2384363.0}, {"date": "2015-03-04", "close": 20.07, "volume": 1701074.0}, {"date": "2015-03-05", "close": 20.26, "volume": 770915.0}, {"date": "2015-03-06", "close": 20.48, "volume": 914931.0}, {"date": "2015-03-09", "close": 20.06, "volume": 1291897.0}, {"date": "2015-03-10", "close": 20.13, "volume": 1038477.0}, {"date": "2015-03-11", "close": 19.85, "volume": 2244261.0}, {"date": "2015-03-12", "close": 20.04, "volume": 871815.0}, {"date": "2015-03-13", "close": 19.72, "volume": 2986643.0}, {"date": "2015-03-16", "close": 19.37, "volume": 2226379.0}, {"date": "2015-03-17", "close": 19.21, "volume": 2430001.0}, {"date": "2015-03-18", "close": 18.2, "volume": 4683879.0}, {"date": "2015-03-19", "close": 18.78, "volume": 3137442.0}, {"date": "2015-03-20", "close": 18.61, "volume": 3062573.0}, {"date": "2015-03-23", "close": 19.1, "volume": 2221062.0}, {"date": "2015-03-24", "close": 19.75, "volume": 3030976.0}, {"date": "2015-03-25", "close": 19.83, "volume": 1980061.0}, {"date": "2015-03-26", "close": 19.97, "volume": 2231773.0}, {"date": "2015-03-27", "close": 20.07, "volume": 2738227.0}, {"date": "2015-03-30", "close": 20.02, "volume": 1768831.0}, {"date": "2015-03-31", "close": 20.01, "volume": 2307961.0}, {"date": "2015-04-01", "close": 19.35, "volume": 2275787.0}, {"date": "2015-04-02", "close": 19.22, "volume": 2455911.0}, {"date": "2015-04-07", "close": 19.59, "volume": 2323953.0}, {"date": "2015-04-08", "close": 20.09, "volume": 2179933.0}, {"date": "2015-04-09", "close": 20.01, "volume": 1138028.0}, {"date": "2015-04-10", "close": 20.05, "volume": 1250008.0}, {"date": "2015-04-13", "close": 20.26, "volume": 1431630.0}, {"date": "2015-04-14", "close": 20.5, "volume": 1497833.0}, {"date": "2015-04-15", "close": 20.68, "volume": 1984766.0}, {"date": "2015-04-16", "close": 20.52, "volume": 1774192.0}, {"date": "2015-04-17", "close": 20.46, "volume": 1802295.0}, {"date": "2015-04-20", "close": 20.29, "volume": 1140913.0}, {"date": "2015-04-21", "close": 20.44, "volume": 2025032.0}, {"date": "2015-04-22", "close": 20.23, "volume": 1198150.0}, {"date": "2015-04-23", "close": 19.98, "volume": 2460311.0}, {"date": "2015-04-24", "close": 20.4, "volume": 1707018.0}, {"date": "2015-04-27", "close": 20.64, "volume": 1806133.0}, {"date": "2015-04-28", "close": 20.36, "volume": 2316471.0}, {"date": "2015-04-29", "close": 20.41, "volume": 2258587.0}, {"date": "2015-04-30", "close": 20.2, "volume": 1698020.0}, {"date": "2015-05-01", "close": 20.38, "volume": 1640084.0}, {"date": "2015-05-04", "close": 20.58, "volume": 1042782.0}, {"date": "2015-05-05", "close": 20.35, "volume": 1544704.0}, {"date": "2015-05-06", "close": 20.02, "volume": 908611.0}, {"date": "2015-05-07", "close": 19.71, "volume": 1529490.0}, {"date": "2015-05-08", "close": 20.34, "volume": 2378376.0}, {"date": "2015-05-11", "close": 20.19, "volume": 2766811.0}, {"date": "2015-05-12", "close": 20.89, "volume": 5120067.0}, {"date": "2015-05-13", "close": 21.2, "volume": 5895645.0}, {"date": "2015-05-14", "close": 21.0, "volume": 2241963.0}, {"date": "2015-05-15", "close": 21.31, "volume": 2716083.0}, {"date": "2015-05-18", "close": 21.16, "volume": 1732647.0}, {"date": "2015-05-19", "close": 20.95, "volume": 2564699.0}, {"date": "2015-05-20", "close": 21.01, "volume": 1740601.0}, {"date": "2015-05-21", "close": 21.25, "volume": 2091799.0}, {"date": "2015-05-22", "close": 21.7, "volume": 1298955.0}, {"date": "2015-05-25", "close": 21.9, "volume": 855176.0}, {"date": "2015-05-26", "close": 21.94, "volume": 1215125.0}, {"date": "2015-05-27", "close": 21.86, "volume": 1303483.0}, {"date": "2015-05-28", "close": 21.58, "volume": 2822748.0}, {"date": "2015-05-29", "close": 21.89, "volume": 3078241.0}, {"date": "2015-06-01", "close": 21.76, "volume": 1096109.0}, {"date": "2015-06-02", "close": 21.46, "volume": 1783668.0}, {"date": "2015-06-03", "close": 21.33, "volume": 1728692.0}, {"date": "2015-06-04", "close": 21.44, "volume": 1889660.0}, {"date": "2015-06-05", "close": 21.59, "volume": 1062084.0}, {"date": "2015-06-09", "close": 21.6, "volume": 1496608.0}, {"date": "2015-06-10", "close": 21.72, "volume": 1121311.0}, {"date": "2015-06-11", "close": 22.32, "volume": 1728610.0}, {"date": "2015-06-12", "close": 22.29, "volume": 704039.0}, {"date": "2015-06-15", "close": 22.56, "volume": 1558520.0}, {"date": "2015-06-16", "close": 22.33, "volume": 1346882.0}, {"date": "2015-06-17", "close": 22.43, "volume": 1729298.0}, {"date": "2015-06-18", "close": 22.21, "volume": 2581790.0}, {"date": "2015-06-19", "close": 22.38, "volume": 1990209.0}, {"date": "2015-06-22", "close": 22.28, "volume": 991105.0}, {"date": "2015-06-23", "close": 22.48, "volume": 792176.0}, {"date": "2015-06-24", "close": 22.52, "volume": 1991978.0}, {"date": "2015-06-25", "close": 22.19, "volume": 948575.0}, {"date": "2015-06-26", "close": 21.75, "volume": 1912374.0}, {"date": "2015-06-29", "close": 21.2, "volume": 1785566.0}, {"date": "2015-06-30", "close": 21.28, "volume": 2587806.0}, {"date": "2015-07-01", "close": 21.22, "volume": 2564376.0}, {"date": "2015-07-02", "close": 21.43, "volume": 1976947.0}, {"date": "2015-07-03", "close": 21.25, "volume": 1293909.0}, {"date": "2015-07-06", "close": 20.78, "volume": 1197945.0}, {"date": "2015-07-07", "close": 20.56, "volume": 2530982.0}, {"date": "2015-07-08", "close": 19.74, "volume": 3328597.0}, {"date": "2015-07-09", "close": 19.9, "volume": 4070280.0}, {"date": "2015-07-10", "close": 20.11, "volume": 1009301.0}, {"date": "2015-07-13", "close": 20.01, "volume": 842645.0}, {"date": "2015-07-14", "close": 20.6, "volume": 1829818.0}, {"date": "2015-07-15", "close": 20.4, "volume": 1393571.0}, {"date": "2015-07-16", "close": 20.25, "volume": 1111933.0}, {"date": "2015-07-17", "close": 19.9, "volume": 1388915.0}, {"date": "2015-07-20", "close": 19.81, "volume": 1572188.0}, {"date": "2015-07-21", "close": 19.84, "volume": 913120.0}, {"date": "2015-07-22", "close": 19.4, "volume": 2034917.0}, {"date": "2015-07-23", "close": 19.3, "volume": 1468917.0}, {"date": "2015-07-24", "close": 19.17, "volume": 2398478.0}, {"date": "2015-07-27", "close": 19.2, "volume": 3422818.0}, {"date": "2015-07-28", "close": 19.15, "volume": 2172341.0}, {"date": "2015-07-29", "close": 19.3, "volume": 1832051.0}, {"date": "2015-07-30", "close": 19.3, "volume": 1333940.0}, {"date": "2015-07-31", "close": 19.21, "volume": 1754686.0}, {"date": "2015-08-03", "close": 19.2, "volume": 1065268.0}, {"date": "2015-08-04", "close": 19.15, "volume": 1699354.0}, {"date": "2015-08-05", "close": 19.15, "volume": 2404326.0}, {"date": "2015-08-06", "close": 18.83, "volume": 1797344.0}, {"date": "2015-08-07", "close": 15.64, "volume": 9343304.0}, {"date": "2015-08-10", "close": 16.2, "volume": 8281663.0}, {"date": "2015-08-11", "close": 16.6, "volume": 5861800.0}, {"date": "2015-08-12", "close": 16.08, "volume": 3181846.0}, {"date": "2015-08-13", "close": 16.12, "volume": 1828111.0}, {"date": "2015-08-14", "close": 15.95, "volume": 1567570.0}, {"date": "2015-08-17", "close": 15.64, "volume": 1836135.0}, {"date": "2015-08-18", "close": 15.7, "volume": 1899829.0}, {"date": "2015-08-19", "close": 15.85, "volume": 2329689.0}, {"date": "2015-08-20", "close": 15.55, "volume": 1268395.0}, {"date": "2015-08-21", "close": 16.04, "volume": 2431439.0}, {"date": "2015-08-24", "close": 15.32, "volume": 2885885.0}, {"date": "2015-08-25", "close": 15.21, "volume": 2174573.0}, {"date": "2015-08-26", "close": 15.48, "volume": 1701702.0}, {"date": "2015-08-27", "close": 15.71, "volume": 937521.0}, {"date": "2015-08-28", "close": 15.56, "volume": 4157500.0}, {"date": "2015-08-31", "close": 15.86, "volume": 3723559.0}, {"date": "2015-09-01", "close": 15.5, "volume": 1784681.0}, {"date": "2015-09-02", "close": 15.3, "volume": 1785543.0}, {"date": "2015-09-03", "close": 15.5, "volume": 2241348.0}, {"date": "2015-09-04", "close": 15.14, "volume": 2585439.0}, {"date": "2015-09-07", "close": 15.07, "volume": 1345789.0}, {"date": "2015-09-08", "close": 15.18, "volume": 1535866.0}, {"date": "2015-09-09", "close": 15.56, "volume": 4228662.0}, {"date": "2015-09-10", "close": 15.23, "volume": 1918504.0}, {"date": "2015-09-11", "close": 15.19, "volume": 1042947.0}, {"date": "2015-09-14", "close": 15.48, "volume": 2044198.0}, {"date": "2015-09-15", "close": 15.33, "volume": 1814134.0}, {"date": "2015-09-16", "close": 15.42, "volume": 1991002.0}, {"date": "2015-09-17", "close": 15.35, "volume": 2416645.0}, {"date": "2015-09-18", "close": 15.42, "volume": 939929.0}, {"date": "2015-09-21", "close": 15.07, "volume": 1230453.0}, {"date": "2015-09-22", "close": 15.28, "volume": 3074061.0}, {"date": "2015-09-23", "close": 15.09, "volume": 1429163.0}, {"date": "2015-09-24", "close": 15.06, "volume": 2288229.0}, {"date": "2015-09-25", "close": 15.4, "volume": 1892208.0}, {"date": "2015-09-28", "close": 15.85, "volume": 2027745.0}, {"date": "2015-09-29", "close": 14.86, "volume": 2518437.0}, {"date": "2015-09-30", "close": 15.04, "volume": 2235353.0}, {"date": "2015-10-01", "close": 15.39, "volume": 1602324.0}, {"date": "2015-10-02", "close": 15.18, "volume": 1338308.0}, {"date": "2015-10-05", "close": 15.74, "volume": 764388.0}, {"date": "2015-10-06", "close": 15.51, "volume": 3051327.0}, {"date": "2015-10-07", "close": 16.1, "volume": 2390615.0}, {"date": "2015-10-08", "close": 16.48, "volume": 3536567.0}, {"date": "2015-10-09", "close": 16.92, "volume": 2475056.0}, {"date": "2015-10-12", "close": 16.91, "volume": 3299571.0}, {"date": "2015-10-13", "close": 16.47, "volume": 1430094.0}, {"date": "2015-10-14", "close": 16.5, "volume": 1134139.0}, {"date": "2015-10-15", "close": 16.67, "volume": 926189.0}, {"date": "2015-10-16", "close": 16.82, "volume": 1290551.0}, {"date": "2015-10-19", "close": 16.68, "volume": 1101803.0}, {"date": "2015-10-20", "close": 16.5, "volume": 1330793.0}, {"date": "2015-10-21", "close": 16.69, "volume": 1113504.0}, {"date": "2015-10-22", "close": 16.5, "volume": 746037.0}, {"date": "2015-10-23", "close": 16.73, "volume": 2041205.0}, {"date": "2015-10-26", "close": 16.57, "volume": 1220331.0}, {"date": "2015-10-27", "close": 16.74, "volume": 1960212.0}, {"date": "2015-10-28", "close": 16.7, "volume": 1018434.0}, {"date": "2015-10-29", "close": 16.6, "volume": 1223449.0}, {"date": "2015-10-30", "close": 16.48, "volume": 1724706.0}, {"date": "2015-11-02", "close": 16.3, "volume": 1060261.0}, {"date": "2015-11-03", "close": 16.72, "volume": 859447.0}, {"date": "2015-11-04", "close": 16.77, "volume": 1187070.0}, {"date": "2015-11-05", "close": 16.64, "volume": 704104.0}, {"date": "2015-11-06", "close": 16.71, "volume": 1556471.0}, {"date": "2015-11-09", "close": 16.52, "volume": 1074288.0}, {"date": "2015-11-10", "close": 16.12, "volume": 2094543.0}, {"date": "2015-11-11", "close": 16.08, "volume": 1618795.0}, {"date": "2015-11-12", "close": 15.76, "volume": 2629046.0}, {"date": "2015-11-13", "close": 15.25, "volume": 2830647.0}, {"date": "2015-11-16", "close": 14.98, "volume": 3202484.0}, {"date": "2015-11-17", "close": 15.61, "volume": 2532180.0}, {"date": "2015-11-18", "close": 15.97, "volume": 2931402.0}, {"date": "2015-11-19", "close": 16.65, "volume": 2979560.0}, {"date": "2015-11-20", "close": 16.63, "volume": 1780787.0}, {"date": "2015-11-23", "close": 16.45, "volume": 1280137.0}, {"date": "2015-11-24", "close": 16.12, "volume": 1674609.0}, {"date": "2015-11-25", "close": 15.54, "volume": 1994376.0}, {"date": "2015-11-26", "close": 15.82, "volume": 1401320.0}, {"date": "2015-11-27", "close": 15.85, "volume": 946572.0}, {"date": "2015-11-30", "close": 15.8, "volume": 3035047.0}, {"date": "2015-12-01", "close": 15.8, "volume": 2322116.0}, {"date": "2015-12-02", "close": 15.65, "volume": 1841946.0}, {"date": "2015-12-03", "close": 15.46, "volume": 1575533.0}, {"date": "2015-12-04", "close": 15.41, "volume": 1358168.0}, {"date": "2015-12-07", "close": 15.59, "volume": 890901.0}, {"date": "2015-12-08", "close": 15.02, "volume": 1979715.0}, {"date": "2015-12-09", "close": 14.84, "volume": 1957911.0}, {"date": "2015-12-10", "close": 14.94, "volume": 1270611.0}, {"date": "2015-12-11", "close": 14.81, "volume": 1590460.0}, {"date": "2015-12-14", "close": 14.42, "volume": 2270071.0}, {"date": "2015-12-15", "close": 14.36, "volume": 1841795.0}, {"date": "2015-12-16", "close": 14.64, "volume": 1459674.0}, {"date": "2015-12-17", "close": 14.97, "volume": 3556785.0}, {"date": "2015-12-18", "close": 15.06, "volume": 1739873.0}, {"date": "2015-12-21", "close": 15.05, "volume": 1058782.0}, {"date": "2015-12-22", "close": 15.14, "volume": 638017.0}, {"date": "2015-12-23", "close": 15.14, "volume": 808347.0}, {"date": "2015-12-24", "close": 15.37, "volume": 415192.0}, {"date": "2015-12-29", "close": 15.58, "volume": 518568.0}, {"date": "2015-12-30", "close": 15.6, "volume": 862238.0}, {"date": "2015-12-31", "close": 15.5, "volume": 599525.0}, {"date": "2016-01-04", "close": 15.35, "volume": 824221.0}, {"date": "2016-01-05", "close": 14.77, "volume": 1055998.0}, {"date": "2016-01-06", "close": 14.32, "volume": 2768193.0}, {"date": "2016-01-07", "close": 14.04, "volume": 2113055.0}, {"date": "2016-01-08", "close": 14.24, "volume": 1817665.0}, {"date": "2016-01-11", "close": 14.04, "volume": 1832177.0}, {"date": "2016-01-12", "close": 13.88, "volume": 1805902.0}, {"date": "2016-01-13", "close": 13.91, "volume": 1236971.0}, {"date": "2016-01-14", "close": 13.88, "volume": 1470973.0}, {"date": "2016-01-15", "close": 13.98, "volume": 1132518.0}, {"date": "2016-01-18", "close": 13.91, "volume": 1118598.0}, {"date": "2016-01-19", "close": 14.18, "volume": 1331622.0}, {"date": "2016-01-20", "close": 13.82, "volume": 1587623.0}, {"date": "2016-01-21", "close": 14.05, "volume": 2379514.0}, {"date": "2016-01-22", "close": 14.21, "volume": 1626057.0}, {"date": "2016-01-25", "close": 14.47, "volume": 927469.0}, {"date": "2016-01-27", "close": 13.95, "volume": 1542062.0}, {"date": "2016-01-28", "close": 13.85, "volume": 1448542.0}, {"date": "2016-01-29", "close": 14.22, "volume": 2839385.0}, {"date": "2016-02-01", "close": 13.72, "volume": 2626971.0}, {"date": "2016-02-02", "close": 13.18, "volume": 1895711.0}, {"date": "2016-02-03", "close": 12.5, "volume": 2466948.0}, {"date": "2016-02-04", "close": 13.17, "volume": 1955079.0}, {"date": "2016-02-05", "close": 13.01, "volume": 974810.0}, {"date": "2016-02-08", "close": 13.14, "volume": 792272.0}, {"date": "2016-02-09", "close": 13.0, "volume": 2076505.0}, {"date": "2016-02-10", "close": 12.69, "volume": 1321907.0}, {"date": "2016-02-11", "close": 12.81, "volume": 958255.0}, {"date": "2016-02-12", "close": 12.55, "volume": 965473.0}, {"date": "2016-02-15", "close": 13.07, "volume": 975041.0}, {"date": "2016-02-16", "close": 13.37, "volume": 910236.0}, {"date": "2016-02-17", "close": 13.31, "volume": 1229080.0}, {"date": "2016-02-18", "close": 13.77, "volume": 1582794.0}, {"date": "2016-02-19", "close": 14.0, "volume": 1633728.0}, {"date": "2016-02-22", "close": 13.84, "volume": 1368992.0}, {"date": "2016-02-23", "close": 14.0, "volume": 1833239.0}, {"date": "2016-02-24", "close": 13.84, "volume": 1047007.0}, {"date": "2016-02-25", "close": 14.18, "volume": 1654177.0}, {"date": "2016-02-26", "close": 14.13, "volume": 896081.0}, {"date": "2016-02-29", "close": 14.25, "volume": 1313887.0}, {"date": "2016-03-01", "close": 14.31, "volume": 863752.0}, {"date": "2016-03-02", "close": 14.16, "volume": 1697584.0}, {"date": "2016-03-03", "close": 14.51, "volume": 2441851.0}, {"date": "2016-03-04", "close": 14.7, "volume": 2169453.0}, {"date": "2016-03-07", "close": 15.36, "volume": 4498863.0}, {"date": "2016-03-08", "close": 15.58, "volume": 3937893.0}, {"date": "2016-03-09", "close": 15.76, "volume": 1269598.0}, {"date": "2016-03-10", "close": 15.75, "volume": 1193209.0}, {"date": "2016-03-11", "close": 15.73, "volume": 1061177.0}, {"date": "2016-03-14", "close": 15.89, "volume": 937505.0}, {"date": "2016-03-15", "close": 15.42, "volume": 1778361.0}, {"date": "2016-03-16", "close": 15.4, "volume": 1362771.0}, {"date": "2016-03-17", "close": 15.4, "volume": 2172298.0}, {"date": "2016-03-18", "close": 15.93, "volume": 2873556.0}, {"date": "2016-03-21", "close": 15.75, "volume": 1268863.0}, {"date": "2016-03-22", "close": 15.83, "volume": 891800.0}, {"date": "2016-03-23", "close": 15.8, "volume": 651900.0}, {"date": "2016-03-24", "close": 15.81, "volume": 1297505.0}, {"date": "2016-03-29", "close": 15.73, "volume": 832970.0}, {"date": "2016-03-30", "close": 15.61, "volume": 1707820.0}, {"date": "2016-03-31", "close": 15.37, "volume": 2233652.0}, {"date": "2016-04-01", "close": 15.19, "volume": 1143291.0}, {"date": "2016-04-04", "close": 15.08, "volume": 771361.0}, {"date": "2016-04-05", "close": 14.63, "volume": 1580171.0}, {"date": "2016-04-06", "close": 14.78, "volume": 879781.0}, {"date": "2016-04-07", "close": 14.64, "volume": 1374643.0}, {"date": "2016-04-08", "close": 14.6, "volume": 814296.0}, {"date": "2016-04-11", "close": 14.6, "volume": 712339.0}, {"date": "2016-04-12", "close": 14.68, "volume": 778510.0}, {"date": "2016-04-13", "close": 14.96, "volume": 1969135.0}, {"date": "2016-04-14", "close": 15.45, "volume": 1247263.0}, {"date": "2016-04-15", "close": 15.41, "volume": 955937.0}, {"date": "2016-04-18", "close": 15.07, "volume": 921881.0}, {"date": "2016-04-19", "close": 15.3, "volume": 1380114.0}, {"date": "2016-04-20", "close": 15.35, "volume": 1461067.0}, {"date": "2016-04-21", "close": 15.48, "volume": 1304853.0}, {"date": "2016-04-22", "close": 15.37, "volume": 701861.0}, {"date": "2016-04-26", "close": 14.95, "volume": 1211215.0}, {"date": "2016-04-27", "close": 15.08, "volume": 1484066.0}, {"date": "2016-04-28", "close": 15.29, "volume": 1318048.0}, {"date": "2016-04-29", "close": 15.3, "volume": 1515680.0}, {"date": "2016-05-02", "close": 15.45, "volume": 1023080.0}, {"date": "2016-05-03", "close": 15.65, "volume": 1543187.0}, {"date": "2016-05-04", "close": 15.4, "volume": 1820059.0}, {"date": "2016-05-05", "close": 15.37, "volume": 1693487.0}, {"date": "2016-05-06", "close": 15.43, "volume": 1491628.0}, {"date": "2016-05-09", "close": 13.53, "volume": 4869236.0}, {"date": "2016-05-10", "close": 13.74, "volume": 4979727.0}, {"date": "2016-05-11", "close": 13.64, "volume": 2148300.0}, {"date": "2016-05-12", "close": 13.4, "volume": 1853117.0}, {"date": "2016-05-13", "close": 13.19, "volume": 1158882.0}, {"date": "2016-05-16", "close": 13.33, "volume": 1529651.0}, {"date": "2016-05-17", "close": 13.78, "volume": 2064557.0}, {"date": "2016-05-18", "close": 13.82, "volume": 1416480.0}, {"date": "2016-05-19", "close": 13.87, "volume": 1610603.0}, {"date": "2016-05-20", "close": 14.21, "volume": 1933150.0}, {"date": "2016-05-23", "close": 13.93, "volume": 1570695.0}, {"date": "2016-05-24", "close": 13.61, "volume": 1489132.0}, {"date": "2016-05-25", "close": 13.75, "volume": 1517024.0}, {"date": "2016-05-26", "close": 13.91, "volume": 1279472.0}, {"date": "2016-05-27", "close": 13.9, "volume": 936945.0}, {"date": "2016-05-30", "close": 13.81, "volume": 1158772.0}, {"date": "2016-05-31", "close": 13.6, "volume": 2907920.0}, {"date": "2016-06-01", "close": 13.19, "volume": 1525795.0}, {"date": "2016-06-02", "close": 13.11, "volume": 1529693.0}, {"date": "2016-06-03", "close": 13.25, "volume": 1853300.0}, {"date": "2016-06-06", "close": 13.27, "volume": 2004885.0}, {"date": "2016-06-07", "close": 13.19, "volume": 2461988.0}, {"date": "2016-06-08", "close": 13.2, "volume": 1663608.0}, {"date": "2016-06-09", "close": 13.1, "volume": 1124650.0}, {"date": "2016-06-10", "close": 12.83, "volume": 1887542.0}, {"date": "2016-06-14", "close": 12.6, "volume": 2812751.0}, {"date": "2016-06-15", "close": 12.57, "volume": 1718333.0}, {"date": "2016-06-16", "close": 12.5, "volume": 2214827.0}, {"date": "2016-06-17", "close": 12.76, "volume": 2299481.0}, {"date": "2016-06-20", "close": 13.16, "volume": 1377065.0}, {"date": "2016-06-21", "close": 13.02, "volume": 2051383.0}, {"date": "2016-06-22", "close": 12.84, "volume": 1803471.0}, {"date": "2016-06-23", "close": 12.76, "volume": 1317336.0}, {"date": "2016-06-24", "close": 12.47, "volume": 3859844.0}, {"date": "2016-06-27", "close": 12.43, "volume": 1275711.0}, {"date": "2016-06-28", "close": 12.28, "volume": 2790097.0}, {"date": "2016-06-29", "close": 12.26, "volume": 2135624.0}, {"date": "2016-06-30", "close": 12.33, "volume": 2312249.0}, {"date": "2016-07-01", "close": 12.42, "volume": 1373291.0}, {"date": "2016-07-04", "close": 12.39, "volume": 806519.0}, {"date": "2016-07-05", "close": 12.61, "volume": 2174174.0}, {"date": "2016-07-06", "close": 12.26, "volume": 2006395.0}, {"date": "2016-07-07", "close": 12.32, "volume": 1344240.0}, {"date": "2016-07-08", "close": 12.3, "volume": 1215966.0}, {"date": "2016-07-11", "close": 12.57, "volume": 877572.0}, {"date": "2016-07-12", "close": 12.88, "volume": 1396732.0}, {"date": "2016-07-13", "close": 13.42, "volume": 2369640.0}, {"date": "2016-07-14", "close": 12.83, "volume": 1972025.0}, {"date": "2016-07-15", "close": 12.78, "volume": 1897353.0}, {"date": "2016-07-18", "close": 12.91, "volume": 916764.0}, {"date": "2016-07-19", "close": 12.92, "volume": 1724682.0}, {"date": "2016-07-20", "close": 12.91, "volume": 1310899.0}, {"date": "2016-07-21", "close": 13.25, "volume": 1681674.0}, {"date": "2016-07-22", "close": 13.22, "volume": 2063105.0}, {"date": "2016-07-25", "close": 13.45, "volume": 1226322.0}, {"date": "2016-07-26", "close": 13.72, "volume": 2232372.0}, {"date": "2016-07-27", "close": 13.89, "volume": 2039947.0}, {"date": "2016-07-28", "close": 14.32, "volume": 2623553.0}, {"date": "2016-07-29", "close": 14.15, "volume": 2660960.0}, {"date": "2016-08-01", "close": 14.33, "volume": 1412911.0}, {"date": "2016-08-02", "close": 14.27, "volume": 2497883.0}, {"date": "2016-08-03", "close": 14.24, "volume": 1229537.0}, {"date": "2016-08-04", "close": 14.69, "volume": 1591599.0}, {"date": "2016-08-05", "close": 14.58, "volume": 2493321.0}, {"date": "2016-08-08", "close": 14.88, "volume": 1580927.0}, {"date": "2016-08-09", "close": 14.7, "volume": 822814.0}, {"date": "2016-08-10", "close": 14.48, "volume": 1085549.0}, {"date": "2016-08-11", "close": 14.48, "volume": 782874.0}, {"date": "2016-08-12", "close": 14.78, "volume": 1449843.0}, {"date": "2016-08-15", "close": 14.74, "volume": 992693.0}, {"date": "2016-08-16", "close": 14.74, "volume": 1261894.0}, {"date": "2016-08-17", "close": 14.93, "volume": 666823.0}, {"date": "2016-08-18", "close": 15.27, "volume": 1580835.0}, {"date": "2016-08-19", "close": 15.17, "volume": 1866956.0}, {"date": "2016-08-22", "close": 15.09, "volume": 1058583.0}, {"date": "2016-08-23", "close": 15.1, "volume": 1182108.0}, {"date": "2016-08-24", "close": 15.09, "volume": 969836.0}, {"date": "2016-08-25", "close": 14.79, "volume": 1943690.0}, {"date": "2016-08-26", "close": 14.86, "volume": 947002.0}, {"date": "2016-08-29", "close": 14.9, "volume": 1563970.0}, {"date": "2016-08-30", "close": 14.49, "volume": 1578649.0}, {"date": "2016-08-31", "close": 14.76, "volume": 1506076.0}, {"date": "2016-09-01", "close": 14.41, "volume": 1047983.0}, {"date": "2016-09-02", "close": 14.3, "volume": 2055026.0}, {"date": "2016-09-05", "close": 14.31, "volume": 1151179.0}, {"date": "2016-09-06", "close": 14.09, "volume": 3102374.0}, {"date": "2016-09-07", "close": 13.98, "volume": 1777840.0}, {"date": "2016-09-08", "close": 13.94, "volume": 1267447.0}, {"date": "2016-09-09", "close": 14.23, "volume": 1485618.0}, {"date": "2016-09-12", "close": 13.95, "volume": 4714808.0}, {"date": "2016-09-13", "close": 14.11, "volume": 4008465.0}, {"date": "2016-09-14", "close": 14.14, "volume": 1992071.0}, {"date": "2016-09-15", "close": 14.15, "volume": 3028034.0}, {"date": "2016-09-16", "close": 14.6, "volume": 2353627.0}, {"date": "2016-09-19", "close": 14.61, "volume": 169280.0}, {"date": "2016-09-20", "close": 14.76, "volume": 2499947.0}, {"date": "2016-09-21", "close": 14.9, "volume": 1355395.0}, {"date": "2016-09-22", "close": 15.1, "volume": 809831.0}, {"date": "2016-09-23", "close": 15.07, "volume": 959496.0}, {"date": "2016-09-26", "close": 14.78, "volume": 1487190.0}, {"date": "2016-09-27", "close": 14.7, "volume": 1451792.0}, {"date": "2016-09-28", "close": 14.73, "volume": 906118.0}, {"date": "2016-09-29", "close": 15.29, "volume": 1328931.0}, {"date": "2016-09-30", "close": 15.2, "volume": 1421220.0}, {"date": "2016-10-03", "close": 15.57, "volume": 1091941.0}, {"date": "2016-10-04", "close": 15.93, "volume": 1851203.0}, {"date": "2016-10-05", "close": 15.84, "volume": 1860129.0}, {"date": "2016-10-06", "close": 16.17, "volume": 1298429.0}, {"date": "2016-10-07", "close": 16.13, "volume": 1050070.0}, {"date": "2016-10-10", "close": 16.16, "volume": 761342.0}, {"date": "2016-10-11", "close": 16.4, "volume": 857775.0}, {"date": "2016-10-12", "close": 16.46, "volume": 1066785.0}, {"date": "2016-10-13", "close": 16.0, "volume": 1001656.0}, {"date": "2016-10-14", "close": 16.11, "volume": 756905.0}, {"date": "2016-10-17", "close": 16.16, "volume": 907971.0}, {"date": "2016-10-18", "close": 16.41, "volume": 1258014.0}, {"date": "2016-10-19", "close": 16.53, "volume": 1140101.0}, {"date": "2016-10-20", "close": 16.69, "volume": 1392454.0}, {"date": "2016-10-21", "close": 16.83, "volume": 1573937.0}, {"date": "2016-10-24", "close": 16.6, "volume": 1912316.0}, {"date": "2016-10-25", "close": 16.48, "volume": 1395215.0}, {"date": "2016-10-26", "close": 16.26, "volume": 1554714.0}, {"date": "2016-10-27", "close": 16.02, "volume": 1457448.0}, {"date": "2016-10-28", "close": 16.25, "volume": 2759075.0}, {"date": "2016-10-31", "close": 16.29, "volume": 1605893.0}, {"date": "2016-11-01", "close": 16.15, "volume": 1346990.0}, {"date": "2016-11-02", "close": 15.9, "volume": 1379114.0}, {"date": "2016-11-03", "close": 15.6, "volume": 1004787.0}, {"date": "2016-11-04", "close": 16.9, "volume": 5246872.0}, {"date": "2016-11-07", "close": 16.53, "volume": 2244090.0}, {"date": "2016-11-08", "close": 16.53, "volume": 2052549.0}, {"date": "2016-11-09", "close": 16.22, "volume": 2502700.0}, {"date": "2016-11-10", "close": 17.75, "volume": 2758653.0}, {"date": "2016-11-11", "close": 17.6, "volume": 1617386.0}, {"date": "2016-11-14", "close": 17.44, "volume": 1208464.0}, {"date": "2016-11-15", "close": 17.16, "volume": 1039070.0}, {"date": "2016-11-16", "close": 17.24, "volume": 934083.0}, {"date": "2016-11-17", "close": 17.43, "volume": 1754436.0}, {"date": "2016-11-18", "close": 17.15, "volume": 1100009.0}, {"date": "2016-11-21", "close": 17.26, "volume": 964282.0}, {"date": "2016-11-22", "close": 17.39, "volume": 1156790.0}, {"date": "2016-11-23", "close": 17.66, "volume": 1187264.0}, {"date": "2016-11-24", "close": 17.63, "volume": 636631.0}, {"date": "2016-11-25", "close": 17.72, "volume": 637653.0}, {"date": "2016-11-28", "close": 17.61, "volume": 692229.0}, {"date": "2016-11-29", "close": 17.47, "volume": 906663.0}, {"date": "2016-11-30", "close": 16.98, "volume": 2051225.0}, {"date": "2016-12-01", "close": 17.56, "volume": 2188770.0}, {"date": "2016-12-02", "close": 17.26, "volume": 1886139.0}, {"date": "2016-12-05", "close": 17.12, "volume": 1485523.0}, {"date": "2016-12-06", "close": 17.01, "volume": 1526734.0}, {"date": "2016-12-07", "close": 16.95, "volume": 1999528.0}, {"date": "2016-12-08", "close": 17.07, "volume": 1235013.0}, {"date": "2016-12-09", "close": 17.09, "volume": 1508106.0}, {"date": "2016-12-12", "close": 17.03, "volume": 1228487.0}, {"date": "2016-12-13", "close": 16.91, "volume": 2974998.0}, {"date": "2016-12-14", "close": 16.77, "volume": 818041.0}, {"date": "2016-12-15", "close": 16.87, "volume": 1110149.0}, {"date": "2016-12-16", "close": 16.87, "volume": 1414947.0}, {"date": "2016-12-19", "close": 17.06, "volume": 1101946.0}, {"date": "2016-12-20", "close": 17.25, "volume": 1306097.0}, {"date": "2016-12-21", "close": 17.54, "volume": 876699.0}, {"date": "2016-12-22", "close": 17.85, "volume": 1303596.0}, {"date": "2016-12-23", "close": 17.59, "volume": 941572.0}, {"date": "2016-12-28", "close": 17.74, "volume": 507855.0}, {"date": "2016-12-29", "close": 17.86, "volume": 382127.0}, {"date": "2016-12-30", "close": 17.68, "volume": 302668.0}, {"date": "2017-01-03", "close": 18.11, "volume": 795189.0}, {"date": "2017-01-04", "close": 18.06, "volume": 609000.0}, {"date": "2017-01-05", "close": 18.11, "volume": 597323.0}, {"date": "2017-01-06", "close": 17.98, "volume": 634555.0}, {"date": "2017-01-09", "close": 18.08, "volume": 759423.0}, {"date": "2017-01-10", "close": 17.98, "volume": 1006985.0}, {"date": "2017-01-11", "close": 18.08, "volume": 786387.0}, {"date": "2017-01-12", "close": 18.28, "volume": 738667.0}, {"date": "2017-01-13", "close": 18.04, "volume": 517437.0}, {"date": "2017-01-16", "close": 18.06, "volume": 476718.0}, {"date": "2017-01-17", "close": 18.02, "volume": 1117966.0}, {"date": "2017-01-18", "close": 18.23, "volume": 817786.0}, {"date": "2017-01-19", "close": 18.53, "volume": 1212528.0}, {"date": "2017-01-20", "close": 18.64, "volume": 1281290.0}, {"date": "2017-01-23", "close": 18.7, "volume": 1526355.0}, {"date": "2017-01-24", "close": 19.12, "volume": 1327406.0}, {"date": "2017-01-25", "close": 19.22, "volume": 1404605.0}, {"date": "2017-01-27", "close": 19.25, "volume": 725439.0}, {"date": "2017-01-30", "close": 19.03, "volume": 1139888.0}, {"date": "2017-01-31", "close": 18.75, "volume": 1205290.0}, {"date": "2017-02-01", "close": 18.7, "volume": 762899.0}, {"date": "2017-02-02", "close": 18.78, "volume": 1076185.0}, {"date": "2017-02-03", "close": 18.47, "volume": 876599.0}, {"date": "2017-02-06", "close": 18.46, "volume": 703579.0}, {"date": "2017-02-07", "close": 18.6, "volume": 722816.0}, {"date": "2017-02-08", "close": 18.62, "volume": 666643.0}, {"date": "2017-02-09", "close": 18.28, "volume": 992324.0}, {"date": "2017-02-10", "close": 18.41, "volume": 888614.0}, {"date": "2017-02-13", "close": 18.66, "volume": 1053095.0}, {"date": "2017-02-14", "close": 18.6, "volume": 880742.0}, {"date": "2017-02-15", "close": 18.74, "volume": 976131.0}, {"date": "2017-02-16", "close": 18.7, "volume": 1068720.0}, {"date": "2017-02-17", "close": 18.47, "volume": 1045931.0}, {"date": "2017-02-20", "close": 18.35, "volume": 1200551.0}, {"date": "2017-02-21", "close": 18.43, "volume": 820998.0}, {"date": "2017-02-22", "close": 18.58, "volume": 685764.0}, {"date": "2017-02-23", "close": 18.59, "volume": 1163146.0}, {"date": "2017-02-24", "close": 18.4, "volume": 1381907.0}, {"date": "2017-02-27", "close": 18.39, "volume": 931842.0}, {"date": "2017-02-28", "close": 18.29, "volume": 2600397.0}, {"date": "2017-03-01", "close": 18.71, "volume": 2670928.0}, {"date": "2017-03-02", "close": 19.45, "volume": 1947278.0}, {"date": "2017-03-03", "close": 19.38, "volume": 1008755.0}, {"date": "2017-03-06", "close": 19.3, "volume": 784499.0}, {"date": "2017-03-07", "close": 18.93, "volume": 1995261.0}, {"date": "2017-03-08", "close": 18.7, "volume": 1103108.0}, {"date": "2017-03-09", "close": 18.14, "volume": 1814020.0}, {"date": "2017-03-10", "close": 18.18, "volume": 2223215.0}, {"date": "2017-03-13", "close": 17.83, "volume": 2092294.0}, {"date": "2017-03-14", "close": 17.77, "volume": 1523906.0}, {"date": "2017-03-15", "close": 17.57, "volume": 1709556.0}, {"date": "2017-03-16", "close": 17.85, "volume": 2028665.0}, {"date": "2017-03-17", "close": 18.02, "volume": 4237351.0}, {"date": "2017-03-20", "close": 17.76, "volume": 946849.0}, {"date": "2017-03-21", "close": 17.91, "volume": 934381.0}, {"date": "2017-03-22", "close": 17.39, "volume": 908189.0}, {"date": "2017-03-23", "close": 17.66, "volume": 834328.0}, {"date": "2017-03-24", "close": 17.56, "volume": 661856.0}, {"date": "2017-03-27", "close": 17.4, "volume": 780471.0}, {"date": "2017-03-28", "close": 17.75, "volume": 1056462.0}, {"date": "2017-03-29", "close": 18.01, "volume": 1507285.0}, {"date": "2017-03-30", "close": 17.81, "volume": 1003530.0}, {"date": "2017-03-31", "close": 17.6, "volume": 1142637.0}, {"date": "2017-04-03", "close": 17.65, "volume": 577540.0}, {"date": "2017-04-04", "close": 17.5, "volume": 1089056.0}, {"date": "2017-04-05", "close": 17.64, "volume": 1692262.0}, {"date": "2017-04-06", "close": 17.55, "volume": 789400.0}, {"date": "2017-04-07", "close": 17.47, "volume": 892835.0}, {"date": "2017-04-10", "close": 17.85, "volume": 775414.0}, {"date": "2017-04-11", "close": 18.08, "volume": 1485319.0}, {"date": "2017-04-12", "close": 18.07, "volume": 892226.0}, {"date": "2017-04-13", "close": 17.81, "volume": 787523.0}, {"date": "2017-04-18", "close": 17.93, "volume": 1001270.0}, {"date": "2017-04-19", "close": 17.62, "volume": 1131945.0}, {"date": "2017-04-20", "close": 17.59, "volume": 1051674.0}, {"date": "2017-04-21", "close": 18.06, "volume": 1116743.0}, {"date": "2017-04-24", "close": 18.13, "volume": 626779.0}, {"date": "2017-04-26", "close": 18.34, "volume": 1136042.0}, {"date": "2017-04-27", "close": 18.61, "volume": 688629.0}, {"date": "2017-04-28", "close": 18.53, "volume": 1372624.0}, {"date": "2017-05-01", "close": 18.69, "volume": 625120.0}, {"date": "2017-05-02", "close": 18.66, "volume": 1097813.0}, {"date": "2017-05-03", "close": 18.42, "volume": 781174.0}, {"date": "2017-05-04", "close": 18.51, "volume": 940773.0}, {"date": "2017-05-05", "close": 18.15, "volume": 921489.0}, {"date": "2017-05-08", "close": 18.45, "volume": 1184232.0}, {"date": "2017-05-09", "close": 18.55, "volume": 677014.0}, {"date": "2017-05-10", "close": 18.73, "volume": 1066269.0}, {"date": "2017-05-11", "close": 19.02, "volume": 1298440.0}, {"date": "2017-05-12", "close": 18.68, "volume": 1019304.0}, {"date": "2017-05-15", "close": 19.28, "volume": 1518684.0}, {"date": "2017-05-16", "close": 18.63, "volume": 2387578.0}, {"date": "2017-05-17", "close": 18.56, "volume": 1533560.0}, {"date": "2017-05-18", "close": 18.81, "volume": 1862925.0}, {"date": "2017-05-19", "close": 18.83, "volume": 852438.0}, {"date": "2017-05-22", "close": 19.32, "volume": 1410182.0}, {"date": "2017-05-23", "close": 19.48, "volume": 1692079.0}, {"date": "2017-05-24", "close": 19.68, "volume": 1208378.0}, {"date": "2017-05-25", "close": 19.74, "volume": 863340.0}, {"date": "2017-05-26", "close": 19.46, "volume": 1157168.0}, {"date": "2017-05-29", "close": 19.64, "volume": 964627.0}, {"date": "2017-05-30", "close": 19.67, "volume": 882756.0}, {"date": "2017-05-31", "close": 19.68, "volume": 2108020.0}, {"date": "2017-06-01", "close": 19.57, "volume": 1578359.0}, {"date": "2017-06-02", "close": 19.63, "volume": 1312210.0}, {"date": "2017-06-05", "close": 20.24, "volume": 2200134.0}, {"date": "2017-06-06", "close": 20.25, "volume": 2022022.0}, {"date": "2017-06-07", "close": 20.31, "volume": 2293777.0}, {"date": "2017-06-08", "close": 20.2, "volume": 788156.0}, {"date": "2017-06-09", "close": 20.18, "volume": 1058516.0}, {"date": "2017-06-13", "close": 20.53, "volume": 1169871.0}, {"date": "2017-06-14", "close": 20.78, "volume": 1000111.0}, {"date": "2017-06-15", "close": 20.44, "volume": 2238166.0}, {"date": "2017-06-16", "close": 20.45, "volume": 1099497.0}, {"date": "2017-06-19", "close": 20.41, "volume": 606635.0}, {"date": "2017-06-20", "close": 20.34, "volume": 760081.0}, {"date": "2017-06-21", "close": 19.8, "volume": 1924498.0}, {"date": "2017-06-22", "close": 20.05, "volume": 876168.0}, {"date": "2017-06-23", "close": 20.27, "volume": 532373.0}, {"date": "2017-06-26", "close": 20.31, "volume": 626399.0}, {"date": "2017-06-27", "close": 20.26, "volume": 800885.0}, {"date": "2017-06-28", "close": 20.43, "volume": 1019954.0}, {"date": "2017-06-29", "close": 21.03, "volume": 1258474.0}, {"date": "2017-06-30", "close": 20.68, "volume": 2401072.0}, {"date": "2017-07-03", "close": 20.51, "volume": 694559.0}, {"date": "2017-07-04", "close": 20.6, "volume": 648386.0}, {"date": "2017-07-05", "close": 20.86, "volume": 633615.0}, {"date": "2017-07-06", "close": 20.89, "volume": 1080577.0}, {"date": "2017-07-07", "close": 20.44, "volume": 1050031.0}, {"date": "2017-07-10", "close": 20.63, "volume": 1192589.0}, {"date": "2017-07-11", "close": 20.54, "volume": 933345.0}, {"date": "2017-07-12", "close": 20.26, "volume": 1071606.0}, {"date": "2017-07-13", "close": 20.41, "volume": 1351996.0}, {"date": "2017-07-14", "close": 20.47, "volume": 939313.0}, {"date": "2017-07-17", "close": 20.45, "volume": 798723.0}, {"date": "2017-07-18", "close": 20.13, "volume": 852794.0}, {"date": "2017-07-19", "close": 19.93, "volume": 910772.0}, {"date": "2017-07-20", "close": 20.2, "volume": 800920.0}, {"date": "2017-07-21", "close": 19.98, "volume": 623278.0}, {"date": "2017-07-24", "close": 19.96, "volume": 701886.0}, {"date": "2017-07-25", "close": 20.21, "volume": 926083.0}, {"date": "2017-07-26", "close": 20.36, "volume": 545635.0}, {"date": "2017-07-27", "close": 20.35, "volume": 661103.0}, {"date": "2017-07-28", "close": 19.64, "volume": 1034396.0}, {"date": "2017-07-31", "close": 19.89, "volume": 821888.0}, {"date": "2017-08-01", "close": 20.03, "volume": 983984.0}, {"date": "2017-08-02", "close": 19.87, "volume": 514045.0}, {"date": "2017-08-03", "close": 19.91, "volume": 577737.0}, {"date": "2017-08-04", "close": 19.97, "volume": 630592.0}, {"date": "2017-08-07", "close": 20.11, "volume": 281657.0}, {"date": "2017-08-08", "close": 19.86, "volume": 628345.0}, {"date": "2017-08-09", "close": 19.96, "volume": 530525.0}, {"date": "2017-08-10", "close": 19.78, "volume": 612180.0}, {"date": "2017-08-11", "close": 19.54, "volume": 671005.0}, {"date": "2017-08-14", "close": 19.58, "volume": 405068.0}, {"date": "2017-08-15", "close": 19.75, "volume": 783009.0}, {"date": "2017-08-16", "close": 19.87, "volume": 1255385.0}, {"date": "2017-08-17", "close": 19.65, "volume": 794416.0}, {"date": "2017-08-18", "close": 19.57, "volume": 863134.0}, {"date": "2017-08-21", "close": 19.62, "volume": 798918.0}, {"date": "2017-08-22", "close": 19.87, "volume": 1049579.0}, {"date": "2017-08-23", "close": 19.94, "volume": 692339.0}, {"date": "2017-08-24", "close": 20.45, "volume": 1670834.0}, {"date": "2017-08-25", "close": 20.32, "volume": 738682.0}, {"date": "2017-08-28", "close": 20.35, "volume": 571942.0}, {"date": "2017-08-29", "close": 20.12, "volume": 683851.0}, {"date": "2017-08-30", "close": 20.22, "volume": 545659.0}, {"date": "2017-08-31", "close": 20.33, "volume": 1029427.0}, {"date": "2017-09-01", "close": 20.41, "volume": 280028.0}, {"date": "2017-09-04", "close": 20.35, "volume": 488934.0}, {"date": "2017-09-05", "close": 20.55, "volume": 599180.0}, {"date": "2017-09-06", "close": 20.45, "volume": 650651.0}, {"date": "2017-09-07", "close": 20.41, "volume": 806532.0}, {"date": "2017-09-08", "close": 19.94, "volume": 925708.0}, {"date": "2017-09-11", "close": 19.9, "volume": 1191014.0}, {"date": "2017-09-12", "close": 19.89, "volume": 742926.0}, {"date": "2017-09-13", "close": 20.01, "volume": 528717.0}, {"date": "2017-09-14", "close": 19.97, "volume": 950047.0}, {"date": "2017-09-15", "close": 19.73, "volume": 1093198.0}, {"date": "2017-09-18", "close": 19.8, "volume": 1041723.0}, {"date": "2017-09-19", "close": 20.02, "volume": 885292.0}, {"date": "2017-09-20", "close": 20.12, "volume": 718663.0}, {"date": "2017-09-21", "close": 20.3, "volume": 1503835.0}, {"date": "2017-09-22", "close": 19.95, "volume": 924220.0}, {"date": "2017-09-25", "close": 20.11, "volume": 507885.0}, {"date": "2017-09-26", "close": 20.28, "volume": 575109.0}, {"date": "2017-09-27", "close": 20.24, "volume": 1002463.0}, {"date": "2017-09-28", "close": 20.38, "volume": 646177.0}, {"date": "2017-09-29", "close": 19.77, "volume": 2611143.0}, {"date": "2017-10-02", "close": 19.72, "volume": 984703.0}, {"date": "2017-10-03", "close": 19.68, "volume": 715849.0}, {"date": "2017-10-04", "close": 19.72, "volume": 819638.0}, {"date": "2017-10-05", "close": 19.7, "volume": 708950.0}, {"date": "2017-10-06", "close": 19.8, "volume": 695788.0}, {"date": "2017-10-09", "close": 19.97, "volume": 647554.0}, {"date": "2017-10-10", "close": 19.81, "volume": 659849.0}, {"date": "2017-10-11", "close": 19.96, "volume": 892862.0}, {"date": "2017-10-12", "close": 19.94, "volume": 804380.0}, {"date": "2017-10-13", "close": 20.11, "volume": 1000607.0}, {"date": "2017-10-16", "close": 20.04, "volume": 775383.0}, {"date": "2017-10-17", "close": 20.26, "volume": 861669.0}, {"date": "2017-10-18", "close": 20.47, "volume": 660968.0}, {"date": "2017-10-19", "close": 21.07, "volume": 1329488.0}, {"date": "2017-10-20", "close": 20.97, "volume": 649198.0}, {"date": "2017-10-23", "close": 20.99, "volume": 476679.0}, {"date": "2017-10-24", "close": 20.74, "volume": 1499984.0}, {"date": "2017-10-25", "close": 20.87, "volume": 699175.0}, {"date": "2017-10-26", "close": 20.87, "volume": 596383.0}, {"date": "2017-10-27", "close": 20.91, "volume": 813134.0}, {"date": "2017-10-30", "close": 20.96, "volume": 698011.0}, {"date": "2017-10-31", "close": 20.87, "volume": 732537.0}, {"date": "2017-11-01", "close": 20.95, "volume": 791977.0}, {"date": "2017-11-02", "close": 21.12, "volume": 852290.0}, {"date": "2017-11-03", "close": 21.37, "volume": 678424.0}, {"date": "2017-11-06", "close": 19.28, "volume": 4654643.0}, {"date": "2017-11-07", "close": 19.29, "volume": 2917648.0}, {"date": "2017-11-08", "close": 18.6, "volume": 3293311.0}, {"date": "2017-11-09", "close": 18.6, "volume": 2583385.0}, {"date": "2017-11-10", "close": 18.55, "volume": 1495994.0}, {"date": "2017-11-13", "close": 18.34, "volume": 1330576.0}, {"date": "2017-11-14", "close": 17.82, "volume": 2288945.0}, {"date": "2017-11-15", "close": 17.64, "volume": 1998108.0}, {"date": "2017-11-16", "close": 17.63, "volume": 1438871.0}, {"date": "2017-11-17", "close": 17.59, "volume": 1332387.0}, {"date": "2017-11-20", "close": 17.51, "volume": 1080795.0}, {"date": "2017-11-21", "close": 17.51, "volume": 1945491.0}, {"date": "2017-11-22", "close": 17.38, "volume": 4087233.0}, {"date": "2017-11-23", "close": 17.2, "volume": 3498270.0}, {"date": "2017-11-24", "close": 17.36, "volume": 1090879.0}, {"date": "2017-11-27", "close": 17.45, "volume": 1167556.0}, {"date": "2017-11-28", "close": 17.37, "volume": 2278288.0}, {"date": "2017-11-29", "close": 17.2, "volume": 1871583.0}, {"date": "2017-11-30", "close": 17.0, "volume": 2911431.0}, {"date": "2017-12-01", "close": 17.1, "volume": 661000.0}, {"date": "2017-12-04", "close": 17.24, "volume": 1777420.0}, {"date": "2017-12-05", "close": 17.59, "volume": 1867818.0}, {"date": "2017-12-06", "close": 17.71, "volume": 3373903.0}, {"date": "2017-12-07", "close": 18.27, "volume": 2450286.0}, {"date": "2017-12-08", "close": 18.78, "volume": 3475481.0}, {"date": "2017-12-11", "close": 18.45, "volume": 1298763.0}, {"date": "2017-12-12", "close": 18.2, "volume": 1599611.0}, {"date": "2017-12-13", "close": 18.12, "volume": 2427875.0}, {"date": "2017-12-14", "close": 18.02, "volume": 1481738.0}, {"date": "2017-12-15", "close": 18.16, "volume": 1749009.0}, {"date": "2017-12-18", "close": 18.04, "volume": 1615928.0}, {"date": "2017-12-19", "close": 18.12, "volume": 2144324.0}, {"date": "2017-12-20", "close": 18.16, "volume": 1236366.0}, {"date": "2017-12-21", "close": 18.15, "volume": 1809468.0}, {"date": "2017-12-22", "close": 18.24, "volume": 614839.0}, {"date": "2017-12-27", "close": 18.12, "volume": 399811.0}, {"date": "2017-12-28", "close": 18.18, "volume": 315224.0}, {"date": "2017-12-29", "close": 18.1, "volume": 914528.0}, {"date": "2018-01-02", "close": 18.16, "volume": 551602.0}, {"date": "2018-01-03", "close": 18.26, "volume": 836399.0}, {"date": "2018-01-04", "close": 18.4, "volume": 1086554.0}, {"date": "2018-01-05", "close": 18.53, "volume": 840802.0}, {"date": "2018-01-08", "close": 18.61, "volume": 765369.0}, {"date": "2018-01-09", "close": 18.78, "volume": 1102164.0}, {"date": "2018-01-10", "close": 18.78, "volume": 968508.0}, {"date": "2018-01-11", "close": 18.85, "volume": 827426.0}, {"date": "2018-01-12", "close": 18.85, "volume": 1186635.0}, {"date": "2018-01-15", "close": 18.91, "volume": 451469.0}, {"date": "2018-01-16", "close": 18.8, "volume": 561683.0}, {"date": "2018-01-17", "close": 18.48, "volume": 984773.0}, {"date": "2018-01-18", "close": 18.4, "volume": 1233605.0}, {"date": "2018-01-19", "close": 18.19, "volume": 1201726.0}, {"date": "2018-01-22", "close": 18.24, "volume": 916722.0}, {"date": "2018-01-23", "close": 19.2, "volume": 2184613.0}, {"date": "2018-01-24", "close": 19.01, "volume": 1031967.0}, {"date": "2018-01-25", "close": 19.08, "volume": 1364822.0}, {"date": "2018-01-29", "close": 19.2, "volume": 1511295.0}, {"date": "2018-01-30", "close": 19.26, "volume": 1400117.0}, {"date": "2018-01-31", "close": 19.2, "volume": 1323105.0}, {"date": "2018-02-01", "close": 19.2, "volume": 1237583.0}, {"date": "2018-02-02", "close": 19.19, "volume": 1238181.0}, {"date": "2018-02-05", "close": 18.86, "volume": 1687222.0}, {"date": "2018-02-06", "close": 18.54, "volume": 2525079.0}, {"date": "2018-02-07", "close": 18.52, "volume": 1376066.0}, {"date": "2018-02-08", "close": 18.63, "volume": 982404.0}, {"date": "2018-02-09", "close": 18.4, "volume": 1006642.0}, {"date": "2018-02-12", "close": 18.31, "volume": 644406.0}, {"date": "2018-02-13", "close": 18.34, "volume": 1043666.0}, {"date": "2018-02-14", "close": 18.26, "volume": 922795.0}, {"date": "2018-02-15", "close": 18.36, "volume": 1506318.0}, {"date": "2018-02-16", "close": 18.57, "volume": 1711059.0}, {"date": "2018-02-19", "close": 18.83, "volume": 842531.0}, {"date": "2018-02-20", "close": 18.96, "volume": 585248.0}, {"date": "2018-02-21", "close": 18.9, "volume": 710190.0}, {"date": "2018-02-22", "close": 18.89, "volume": 1225032.0}, {"date": "2018-02-23", "close": 18.78, "volume": 1720690.0}, {"date": "2018-02-26", "close": 18.67, "volume": 1557352.0}, {"date": "2018-02-27", "close": 18.65, "volume": 1302327.0}, {"date": "2018-02-28", "close": 18.65, "volume": 1263904.0}, {"date": "2018-03-01", "close": 18.0, "volume": 2563319.0}, {"date": "2018-03-02", "close": 17.87, "volume": 1640361.0}, {"date": "2018-03-05", "close": 17.99, "volume": 1238998.0}, {"date": "2018-03-06", "close": 18.31, "volume": 2672800.0}, {"date": "2018-03-07", "close": 18.15, "volume": 906398.0}, {"date": "2018-03-08", "close": 18.24, "volume": 1059845.0}, {"date": "2018-03-09", "close": 18.81, "volume": 1272513.0}, {"date": "2018-03-12", "close": 18.88, "volume": 897944.0}, {"date": "2018-03-13", "close": 18.78, "volume": 988978.0}, {"date": "2018-03-14", "close": 18.6, "volume": 713490.0}, {"date": "2018-03-15", "close": 18.44, "volume": 1405332.0}, {"date": "2018-03-16", "close": 18.3, "volume": 1523859.0}, {"date": "2018-03-19", "close": 18.41, "volume": 628222.0}, {"date": "2018-03-20", "close": 18.48, "volume": 719584.0}, {"date": "2018-03-21", "close": 18.46, "volume": 957578.0}, {"date": "2018-03-22", "close": 18.3, "volume": 880498.0}, {"date": "2018-03-23", "close": 18.07, "volume": 1259487.0}, {"date": "2018-03-26", "close": 18.14, "volume": 823726.0}, {"date": "2018-03-27", "close": 18.08, "volume": 1452686.0}, {"date": "2018-03-28", "close": 18.05, "volume": 951322.0}, {"date": "2018-03-29", "close": 17.76, "volume": 1358122.0}, {"date": "2018-04-03", "close": 17.89, "volume": 709973.0}, {"date": "2018-04-04", "close": 17.75, "volume": 758156.0}, {"date": "2018-04-05", "close": 17.74, "volume": 836759.0}, {"date": "2018-04-06", "close": 17.8, "volume": 534070.0}, {"date": "2018-04-09", "close": 18.14, "volume": 666504.0}, {"date": "2018-04-10", "close": 18.64, "volume": 905210.0}, {"date": "2018-04-11", "close": 18.83, "volume": 765209.0}, {"date": "2018-04-12", "close": 18.54, "volume": 775207.0}, {"date": "2018-04-13", "close": 18.71, "volume": 490418.0}, {"date": "2018-04-16", "close": 18.8, "volume": 431731.0}, {"date": "2018-04-17", "close": 18.83, "volume": 553219.0}, {"date": "2018-04-18", "close": 19.0, "volume": 769999.0}, {"date": "2018-04-19", "close": 18.93, "volume": 978434.0}, {"date": "2018-04-20", "close": 19.05, "volume": 437478.0}, {"date": "2018-04-23", "close": 19.0, "volume": 632569.0}, {"date": "2018-04-24", "close": 19.07, "volume": 813281.0}, {"date": "2018-04-26", "close": 19.4, "volume": 1875049.0}, {"date": "2018-04-27", "close": 19.8, "volume": 890294.0}, {"date": "2018-04-30", "close": 19.88, "volume": 842452.0}, {"date": "2018-05-01", "close": 19.76, "volume": 688959.0}, {"date": "2018-05-02", "close": 19.83, "volume": 676555.0}, {"date": "2018-05-03", "close": 19.65, "volume": 1387541.0}, {"date": "2018-05-04", "close": 20.29, "volume": 1033531.0}, {"date": "2018-05-07", "close": 19.0, "volume": 2242173.0}, {"date": "2018-05-08", "close": 19.05, "volume": 2054879.0}, {"date": "2018-05-09", "close": 18.62, "volume": 1637215.0}, {"date": "2018-05-10", "close": 18.52, "volume": 1650827.0}, {"date": "2018-05-11", "close": 18.4, "volume": 1707966.0}, {"date": "2018-05-14", "close": 18.28, "volume": 1154425.0}, {"date": "2018-05-15", "close": 18.29, "volume": 924186.0}, {"date": "2018-05-16", "close": 18.25, "volume": 1005104.0}, {"date": "2018-05-17", "close": 18.23, "volume": 766063.0}, {"date": "2018-05-18", "close": 18.02, "volume": 1072742.0}, {"date": "2018-05-21", "close": 18.07, "volume": 1131440.0}, {"date": "2018-05-22", "close": 17.99, "volume": 1401902.0}, {"date": "2018-05-23", "close": 17.95, "volume": 1251722.0}, {"date": "2018-05-24", "close": 17.9, "volume": 1123646.0}, {"date": "2018-05-25", "close": 17.86, "volume": 1021637.0}, {"date": "2018-05-28", "close": 17.75, "volume": 936787.0}, {"date": "2018-05-29", "close": 17.88, "volume": 841354.0}, {"date": "2018-05-30", "close": 17.87, "volume": 2776757.0}, {"date": "2018-05-31", "close": 17.67, "volume": 1730527.0}, {"date": "2018-06-01", "close": 17.57, "volume": 653380.0}, {"date": "2018-06-04", "close": 17.69, "volume": 592563.0}, {"date": "2018-06-05", "close": 17.51, "volume": 1290236.0}, {"date": "2018-06-06", "close": 17.54, "volume": 2250685.0}, {"date": "2018-06-07", "close": 17.66, "volume": 1726025.0}, {"date": "2018-06-08", "close": 17.53, "volume": 520100.0}, {"date": "2018-06-12", "close": 17.59, "volume": 880136.0}, {"date": "2018-06-13", "close": 17.32, "volume": 1103547.0}, {"date": "2018-06-14", "close": 17.39, "volume": 834699.0}, {"date": "2018-06-15", "close": 17.62, "volume": 1353643.0}, {"date": "2018-06-18", "close": 17.8, "volume": 799737.0}, {"date": "2018-06-19", "close": 17.83, "volume": 968516.0}, {"date": "2018-06-20", "close": 17.96, "volume": 2142142.0}, {"date": "2018-06-21", "close": 17.98, "volume": 1703187.0}, {"date": "2018-06-22", "close": 17.93, "volume": 667821.0}, {"date": "2018-06-25", "close": 17.86, "volume": 559308.0}, {"date": "2018-06-26", "close": 17.84, "volume": 812675.0}, {"date": "2018-06-27", "close": 17.95, "volume": 1106501.0}, {"date": "2018-06-28", "close": 17.93, "volume": 1500032.0}, {"date": "2018-06-29", "close": 17.75, "volume": 3153276.0}, {"date": "2018-07-02", "close": 17.68, "volume": 885967.0}, {"date": "2018-07-03", "close": 17.75, "volume": 497567.0}, {"date": "2018-07-04", "close": 17.62, "volume": 539761.0}, {"date": "2018-07-05", "close": 17.69, "volume": 513631.0}, {"date": "2018-07-06", "close": 17.77, "volume": 652478.0}, {"date": "2018-07-09", "close": 17.81, "volume": 848417.0}, {"date": "2018-07-10", "close": 17.83, "volume": 1126089.0}, {"date": "2018-07-11", "close": 17.89, "volume": 550631.0}, {"date": "2018-07-12", "close": 17.97, "volume": 558283.0}, {"date": "2018-07-13", "close": 17.87, "volume": 618238.0}, {"date": "2018-07-16", "close": 17.77, "volume": 490907.0}, {"date": "2018-07-17", "close": 17.65, "volume": 438687.0}, {"date": "2018-07-18", "close": 17.77, "volume": 584551.0}, {"date": "2018-07-19", "close": 17.94, "volume": 922199.0}, {"date": "2018-07-20", "close": 17.93, "volume": 843485.0}, {"date": "2018-07-23", "close": 17.76, "volume": 649908.0}, {"date": "2018-07-24", "close": 17.84, "volume": 712536.0}, {"date": "2018-07-25", "close": 17.55, "volume": 1719860.0}, {"date": "2018-07-26", "close": 17.53, "volume": 1759396.0}, {"date": "2018-07-27", "close": 17.85, "volume": 972847.0}, {"date": "2018-07-30", "close": 17.78, "volume": 575054.0}, {"date": "2018-07-31", "close": 17.58, "volume": 1219352.0}, {"date": "2018-08-01", "close": 17.58, "volume": 822930.0}, {"date": "2018-08-02", "close": 17.41, "volume": 723845.0}, {"date": "2018-08-03", "close": 17.45, "volume": 867641.0}, {"date": "2018-08-06", "close": 17.59, "volume": 424406.0}, {"date": "2018-08-07", "close": 17.47, "volume": 869298.0}, {"date": "2018-08-08", "close": 17.27, "volume": 833720.0}, {"date": "2018-08-09", "close": 17.16, "volume": 1362884.0}, {"date": "2018-08-10", "close": 17.13, "volume": 524204.0}, {"date": "2018-08-13", "close": 16.98, "volume": 1225600.0}, {"date": "2018-08-14", "close": 17.15, "volume": 807773.0}, {"date": "2018-08-15", "close": 17.2, "volume": 1071456.0}, {"date": "2018-08-16", "close": 17.18, "volume": 738839.0}, {"date": "2018-08-17", "close": 17.27, "volume": 513243.0}, {"date": "2018-08-20", "close": 17.4, "volume": 595062.0}, {"date": "2018-08-21", "close": 17.18, "volume": 618709.0}, {"date": "2018-08-22", "close": 17.17, "volume": 424527.0}, {"date": "2018-08-23", "close": 17.14, "volume": 367335.0}, {"date": "2018-08-24", "close": 17.18, "volume": 1124848.0}, {"date": "2018-08-27", "close": 17.19, "volume": 518422.0}, {"date": "2018-08-28", "close": 17.54, "volume": 1100927.0}, {"date": "2018-08-29", "close": 17.61, "volume": 804028.0}, {"date": "2018-08-30", "close": 17.74, "volume": 638066.0}, {"date": "2018-08-31", "close": 17.59, "volume": 978086.0}, {"date": "2018-09-03", "close": 17.08, "volume": 1180391.0}, {"date": "2018-09-04", "close": 16.76, "volume": 1382273.0}, {"date": "2018-09-05", "close": 16.65, "volume": 1433407.0}, {"date": "2018-09-06", "close": 16.65, "volume": 895189.0}, {"date": "2018-09-07", "close": 16.66, "volume": 680112.0}, {"date": "2018-09-10", "close": 16.59, "volume": 1398784.0}, {"date": "2018-09-11", "close": 16.56, "volume": 1061501.0}, {"date": "2018-09-12", "close": 16.52, "volume": 943302.0}, {"date": "2018-09-13", "close": 16.48, "volume": 1041976.0}, {"date": "2018-09-14", "close": 16.43, "volume": 2230599.0}, {"date": "2018-09-17", "close": 16.52, "volume": 506604.0}, {"date": "2018-09-18", "close": 16.41, "volume": 832135.0}, {"date": "2018-09-19", "close": 16.69, "volume": 1259743.0}, {"date": "2018-09-20", "close": 16.8, "volume": 1659269.0}, {"date": "2018-09-21", "close": 17.08, "volume": 1663676.0}, {"date": "2018-09-24", "close": 17.08, "volume": 846805.0}, {"date": "2018-09-25", "close": 17.15, "volume": 1016897.0}, {"date": "2018-09-26", "close": 17.17, "volume": 959701.0}, {"date": "2018-09-27", "close": 17.15, "volume": 710189.0}, {"date": "2018-09-28", "close": 17.03, "volume": 2204441.0}, {"date": "2018-10-01", "close": 16.95, "volume": 426870.0}, {"date": "2018-10-02", "close": 17.01, "volume": 819751.0}, {"date": "2018-10-03", "close": 17.14, "volume": 1100655.0}, {"date": "2018-10-04", "close": 17.36, "volume": 1009341.0}, {"date": "2018-10-05", "close": 17.16, "volume": 888226.0}, {"date": "2018-10-08", "close": 16.89, "volume": 551786.0}, {"date": "2018-10-09", "close": 16.87, "volume": 785982.0}, {"date": "2018-10-10", "close": 16.76, "volume": 1319008.0}, {"date": "2018-10-11", "close": 16.31, "volume": 1822771.0}, {"date": "2018-10-12", "close": 16.44, "volume": 1222545.0}, {"date": "2018-10-15", "close": 16.4, "volume": 679836.0}, {"date": "2018-10-16", "close": 16.42, "volume": 720956.0}, {"date": "2018-10-17", "close": 16.67, "volume": 640742.0}, {"date": "2018-10-18", "close": 16.69, "volume": 899304.0}, {"date": "2018-10-19", "close": 16.86, "volume": 1244699.0}, {"date": "2018-10-22", "close": 16.85, "volume": 530129.0}, {"date": "2018-10-23", "close": 16.76, "volume": 967917.0}, {"date": "2018-10-24", "close": 16.88, "volume": 2268148.0}, {"date": "2018-10-25", "close": 16.44, "volume": 1141052.0}, {"date": "2018-10-26", "close": 16.44, "volume": 1490384.0}, {"date": "2018-10-29", "close": 16.74, "volume": 432691.0}, {"date": "2018-10-30", "close": 17.0, "volume": 712944.0}, {"date": "2018-10-31", "close": 17.16, "volume": 1301322.0}, {"date": "2018-11-01", "close": 16.65, "volume": 1516297.0}, {"date": "2018-11-02", "close": 17.72, "volume": 3080636.0}, {"date": "2018-11-05", "close": 17.82, "volume": 1897313.0}, {"date": "2018-11-06", "close": 18.04, "volume": 1169747.0}, {"date": "2018-11-07", "close": 18.15, "volume": 1524264.0}, {"date": "2018-11-08", "close": 18.35, "volume": 1157100.0}, {"date": "2018-11-09", "close": 18.47, "volume": 935917.0}, {"date": "2018-11-12", "close": 18.37, "volume": 1094447.0}, {"date": "2018-11-13", "close": 17.87, "volume": 1554908.0}, {"date": "2018-11-14", "close": 17.44, "volume": 1714828.0}, {"date": "2018-11-15", "close": 17.51, "volume": 1304806.0}, {"date": "2018-11-16", "close": 17.71, "volume": 905521.0}, {"date": "2018-11-19", "close": 17.58, "volume": 814834.0}, {"date": "2018-11-20", "close": 17.5, "volume": 984196.0}, {"date": "2018-11-21", "close": 17.3, "volume": 928579.0}, {"date": "2018-11-22", "close": 17.41, "volume": 800494.0}, {"date": "2018-11-23", "close": 17.5, "volume": 373111.0}, {"date": "2018-11-26", "close": 17.48, "volume": 952075.0}, {"date": "2018-11-27", "close": 17.7, "volume": 722233.0}, {"date": "2018-11-28", "close": 17.74, "volume": 548183.0}, {"date": "2018-11-29", "close": 17.72, "volume": 1037869.0}, {"date": "2018-11-30", "close": 17.5, "volume": 2005531.0}, {"date": "2018-12-03", "close": 17.98, "volume": 2516256.0}, {"date": "2018-12-04", "close": 17.8, "volume": 1029162.0}, {"date": "2018-12-05", "close": 17.44, "volume": 3389063.0}, {"date": "2018-12-06", "close": 17.37, "volume": 595570.0}, {"date": "2018-12-07", "close": 17.31, "volume": 935330.0}, {"date": "2018-12-10", "close": 16.87, "volume": 1476608.0}, {"date": "2018-12-11", "close": 16.88, "volume": 1738484.0}, {"date": "2018-12-12", "close": 17.19, "volume": 1430406.0}, {"date": "2018-12-13", "close": 16.88, "volume": 866292.0}, {"date": "2018-12-14", "close": 16.67, "volume": 2036870.0}, {"date": "2018-12-17", "close": 17.25, "volume": 1098253.0}, {"date": "2018-12-18", "close": 17.34, "volume": 968400.0}, {"date": "2018-12-19", "close": 17.45, "volume": 1627689.0}, {"date": "2018-12-20", "close": 16.92, "volume": 1611172.0}, {"date": "2018-12-21", "close": 16.58, "volume": 2075098.0}, {"date": "2018-12-24", "close": 16.83, "volume": 303119.0}, {"date": "2018-12-27", "close": 17.06, "volume": 906609.0}, {"date": "2018-12-28", "close": 17.21, "volume": 724441.0}, {"date": "2018-12-31", "close": 17.25, "volume": 360432.0}, {"date": "2019-01-02", "close": 16.9, "volume": 586874.0}, {"date": "2019-01-03", "close": 17.03, "volume": 634932.0}, {"date": "2019-01-04", "close": 16.74, "volume": 738040.0}, {"date": "2019-01-07", "close": 16.97, "volume": 754472.0}, {"date": "2019-01-08", "close": 17.27, "volume": 652420.0}, {"date": "2019-01-09", "close": 17.39, "volume": 638178.0}, {"date": "2019-01-10", "close": 17.42, "volume": 588099.0}, {"date": "2019-01-11", "close": 17.3, "volume": 499009.0}, {"date": "2019-01-14", "close": 17.28, "volume": 362310.0}, {"date": "2019-01-15", "close": 17.37, "volume": 481743.0}, {"date": "2019-01-16", "close": 17.45, "volume": 537294.0}, {"date": "2019-01-17", "close": 17.53, "volume": 728284.0}, {"date": "2019-01-18", "close": 17.51, "volume": 924655.0}, {"date": "2019-01-21", "close": 17.47, "volume": 338232.0}, {"date": "2019-01-22", "close": 17.47, "volume": 420195.0}, {"date": "2019-01-23", "close": 17.4, "volume": 680738.0}, {"date": "2019-01-24", "close": 17.27, "volume": 752374.0}, {"date": "2019-01-25", "close": 17.44, "volume": 920043.0}, {"date": "2019-01-29", "close": 17.33, "volume": 652108.0}, {"date": "2019-01-30", "close": 17.35, "volume": 608115.0}, {"date": "2019-01-31", "close": 17.15, "volume": 1438238.0}, {"date": "2019-02-01", "close": 17.34, "volume": 2937366.0}, {"date": "2019-02-04", "close": 17.35, "volume": 1412719.0}, {"date": "2019-02-05", "close": 17.72, "volume": 2565400.0}, {"date": "2019-02-06", "close": 17.9, "volume": 1463272.0}, {"date": "2019-02-07", "close": 18.11, "volume": 2087223.0}, {"date": "2019-02-08", "close": 18.21, "volume": 616363.0}, {"date": "2019-02-11", "close": 17.94, "volume": 1240368.0}, {"date": "2019-02-12", "close": 18.2, "volume": 2662502.0}, {"date": "2019-02-13", "close": 18.14, "volume": 1274885.0}, {"date": "2019-02-14", "close": 18.07, "volume": 679929.0}, {"date": "2019-02-15", "close": 18.2, "volume": 677638.0}, {"date": "2019-02-18", "close": 18.21, "volume": 572991.0}, {"date": "2019-02-19", "close": 18.14, "volume": 578872.0}, {"date": "2019-02-20", "close": 18.05, "volume": 674287.0}, {"date": "2019-02-21", "close": 17.78, "volume": 1115420.0}, {"date": "2019-02-22", "close": 17.8, "volume": 946155.0}, {"date": "2019-02-25", "close": 17.68, "volume": 800450.0}, {"date": "2019-02-26", "close": 17.59, "volume": 641245.0}, {"date": "2019-02-27", "close": 17.75, "volume": 782583.0}, {"date": "2019-02-28", "close": 17.65, "volume": 825397.0}, {"date": "2019-03-01", "close": 17.65, "volume": 649426.0}, {"date": "2019-03-04", "close": 17.63, "volume": 2601730.0}, {"date": "2019-03-05", "close": 17.67, "volume": 1027989.0}, {"date": "2019-03-06", "close": 18.03, "volume": 1092091.0}, {"date": "2019-03-07", "close": 18.24, "volume": 1383572.0}, {"date": "2019-03-08", "close": 17.99, "volume": 755013.0}, {"date": "2019-03-11", "close": 17.85, "volume": 541701.0}, {"date": "2019-03-12", "close": 18.15, "volume": 1274858.0}, {"date": "2019-03-13", "close": 18.05, "volume": 922257.0}, {"date": "2019-03-14", "close": 18.15, "volume": 707245.0}, {"date": "2019-03-15", "close": 18.14, "volume": 2941361.0}, {"date": "2019-03-18", "close": 18.15, "volume": 598370.0}, {"date": "2019-03-19", "close": 18.04, "volume": 767578.0}, {"date": "2019-03-20", "close": 18.5, "volume": 1586192.0}, {"date": "2019-03-21", "close": 18.51, "volume": 1111696.0}, {"date": "2019-03-22", "close": 18.56, "volume": 562239.0}, {"date": "2019-03-25", "close": 18.3, "volume": 778411.0}, {"date": "2019-03-26", "close": 18.2, "volume": 323836.0}, {"date": "2019-03-27", "close": 18.1, "volume": 1484620.0}, {"date": "2019-03-28", "close": 18.16, "volume": 1210525.0}, {"date": "2019-03-29", "close": 17.63, "volume": 2673798.0}, {"date": "2019-04-01", "close": 17.83, "volume": 749767.0}, {"date": "2019-04-02", "close": 17.77, "volume": 1092060.0}, {"date": "2019-04-03", "close": 18.1, "volume": 1104322.0}, {"date": "2019-04-04", "close": 18.02, "volume": 572300.0}, {"date": "2019-04-05", "close": 18.11, "volume": 822201.0}, {"date": "2019-04-08", "close": 18.26, "volume": 477618.0}, {"date": "2019-04-09", "close": 18.24, "volume": 1037791.0}, {"date": "2019-04-10", "close": 18.23, "volume": 593738.0}, {"date": "2019-04-11", "close": 18.22, "volume": 1531198.0}, {"date": "2019-04-12", "close": 18.48, "volume": 825023.0}, {"date": "2019-04-15", "close": 18.48, "volume": 486021.0}, {"date": "2019-04-16", "close": 18.65, "volume": 886086.0}, {"date": "2019-04-17", "close": 18.5, "volume": 547740.0}, {"date": "2019-04-18", "close": 18.71, "volume": 811326.0}, {"date": "2019-04-23", "close": 18.98, "volume": 835703.0}, {"date": "2019-04-24", "close": 19.06, "volume": 1412032.0}, {"date": "2019-04-26", "close": 19.0, "volume": 1088902.0}, {"date": "2019-04-29", "close": 18.81, "volume": 593427.0}, {"date": "2019-04-30", "close": 18.6, "volume": 2749860.0}, {"date": "2019-05-01", "close": 18.55, "volume": 525330.0}, {"date": "2019-05-02", "close": 18.55, "volume": 877670.0}, {"date": "2019-05-03", "close": 18.7, "volume": 667767.0}, {"date": "2019-05-06", "close": 18.52, "volume": 492118.0}, {"date": "2019-05-07", "close": 18.67, "volume": 890788.0}, {"date": "2019-05-08", "close": 18.65, "volume": 637878.0}, {"date": "2019-05-09", "close": 19.7, "volume": 2626501.0}, {"date": "2019-05-10", "close": 19.46, "volume": 1239706.0}, {"date": "2019-05-13", "close": 19.68, "volume": 1021402.0}, {"date": "2019-05-14", "close": 19.67, "volume": 881737.0}, {"date": "2019-05-15", "close": 20.02, "volume": 1673332.0}, {"date": "2019-05-16", "close": 20.26, "volume": 866883.0}, {"date": "2019-05-17", "close": 20.56, "volume": 724188.0}, {"date": "2019-05-20", "close": 20.25, "volume": 902892.0}, {"date": "2019-05-21", "close": 20.55, "volume": 818196.0}, {"date": "2019-05-22", "close": 20.71, "volume": 904725.0}, {"date": "2019-05-23", "close": 20.83, "volume": 741449.0}, {"date": "2019-05-24", "close": 20.66, "volume": 433316.0}, {"date": "2019-05-27", "close": 20.55, "volume": 462567.0}, {"date": "2019-05-28", "close": 20.86, "volume": 1133748.0}, {"date": "2019-05-29", "close": 20.83, "volume": 838510.0}, {"date": "2019-05-30", "close": 20.44, "volume": 2324187.0}, {"date": "2019-05-31", "close": 20.66, "volume": 1455844.0}, {"date": "2019-06-03", "close": 20.42, "volume": 498891.0}, {"date": "2019-06-04", "close": 20.4, "volume": 852522.0}, {"date": "2019-06-05", "close": 20.44, "volume": 893785.0}, {"date": "2019-06-06", "close": 20.45, "volume": 819171.0}, {"date": "2019-06-07", "close": 20.71, "volume": 955459.0}, {"date": "2019-06-11", "close": 20.98, "volume": 1183992.0}, {"date": "2019-06-12", "close": 20.81, "volume": 1262861.0}, {"date": "2019-06-13", "close": 20.73, "volume": 1079893.0}, {"date": "2019-06-14", "close": 20.45, "volume": 1959558.0}, {"date": "2019-06-17", "close": 20.51, "volume": 968698.0}, {"date": "2019-06-18", "close": 20.66, "volume": 1344776.0}, {"date": "2019-06-19", "close": 20.71, "volume": 1169840.0}, {"date": "2019-06-20", "close": 20.54, "volume": 1897991.0}, {"date": "2019-06-21", "close": 20.69, "volume": 1584476.0}, {"date": "2019-06-24", "close": 20.51, "volume": 804842.0}, {"date": "2019-06-25", "close": 20.53, "volume": 1015687.0}, {"date": "2019-06-26", "close": 20.48, "volume": 2151572.0}, {"date": "2019-06-27", "close": 20.47, "volume": 652934.0}, {"date": "2019-06-28", "close": 20.27, "volume": 1085589.0}, {"date": "2019-07-01", "close": 20.4, "volume": 547520.0}, {"date": "2019-07-02", "close": 20.69, "volume": 1145385.0}, {"date": "2019-07-03", "close": 20.69, "volume": 1387410.0}, {"date": "2019-07-04", "close": 20.73, "volume": 899054.0}, {"date": "2019-07-05", "close": 20.86, "volume": 739613.0}, {"date": "2019-07-08", "close": 20.51, "volume": 545375.0}, {"date": "2019-07-09", "close": 20.49, "volume": 692768.0}, {"date": "2019-07-10", "close": 20.48, "volume": 1116816.0}, {"date": "2019-07-11", "close": 20.49, "volume": 897458.0}, {"date": "2019-07-12", "close": 20.25, "volume": 1021237.0}, {"date": "2019-07-15", "close": 20.0, "volume": 512380.0}, {"date": "2019-07-16", "close": 19.91, "volume": 573253.0}, {"date": "2019-07-17", "close": 20.01, "volume": 842969.0}, {"date": "2019-07-18", "close": 19.89, "volume": 705315.0}, {"date": "2019-07-19", "close": 20.15, "volume": 852056.0}, {"date": "2019-07-22", "close": 20.35, "volume": 721890.0}, {"date": "2019-07-23", "close": 20.3, "volume": 468375.0}, {"date": "2019-07-24", "close": 20.42, "volume": 1195379.0}, {"date": "2019-07-25", "close": 20.59, "volume": 582747.0}, {"date": "2019-07-26", "close": 20.44, "volume": 761561.0}, {"date": "2019-07-29", "close": 20.5, "volume": 534705.0}, {"date": "2019-07-30", "close": 21.1, "volume": 1344979.0}, {"date": "2019-07-31", "close": 21.82, "volume": 1991194.0}, {"date": "2019-08-01", "close": 21.93, "volume": 1169030.0}, {"date": "2019-08-02", "close": 22.25, "volume": 1237769.0}, {"date": "2019-08-05", "close": 21.72, "volume": 822974.0}, {"date": "2019-08-06", "close": 21.02, "volume": 1579961.0}, {"date": "2019-08-07", "close": 21.07, "volume": 810895.0}, {"date": "2019-08-08", "close": 21.45, "volume": 870340.0}, {"date": "2019-08-09", "close": 21.77, "volume": 1186720.0}, {"date": "2019-08-12", "close": 21.61, "volume": 511002.0}, {"date": "2019-08-13", "close": 21.53, "volume": 593708.0}, {"date": "2019-08-14", "close": 21.63, "volume": 1165661.0}, {"date": "2019-08-15", "close": 20.93, "volume": 1040195.0}, {"date": "2019-08-16", "close": 20.81, "volume": 1453894.0}, {"date": "2019-08-19", "close": 21.15, "volume": 773831.0}, {"date": "2019-08-20", "close": 21.46, "volume": 1125900.0}, {"date": "2019-08-21", "close": 21.34, "volume": 1114478.0}, {"date": "2019-08-22", "close": 21.23, "volume": 679780.0}, {"date": "2019-08-23", "close": 21.2, "volume": 517038.0}, {"date": "2019-08-26", "close": 21.02, "volume": 550323.0}, {"date": "2019-08-27", "close": 21.04, "volume": 831342.0}, {"date": "2019-08-28", "close": 21.18, "volume": 851612.0}, {"date": "2019-08-29", "close": 21.25, "volume": 884902.0}, {"date": "2019-08-30", "close": 21.53, "volume": 1670103.0}, {"date": "2019-09-02", "close": 21.41, "volume": 674214.0}, {"date": "2019-09-03", "close": 21.42, "volume": 628148.0}, {"date": "2019-09-04", "close": 21.31, "volume": 741143.0}, {"date": "2019-09-05", "close": 21.68, "volume": 987835.0}, {"date": "2019-09-06", "close": 21.62, "volume": 898074.0}, {"date": "2019-09-09", "close": 21.74, "volume": 627451.0}, {"date": "2019-09-10", "close": 22.14, "volume": 1155500.0}, {"date": "2019-09-11", "close": 22.46, "volume": 2170763.0}, {"date": "2019-09-12", "close": 22.5, "volume": 867942.0}, {"date": "2019-09-13", "close": 22.58, "volume": 835535.0}, {"date": "2019-09-16", "close": 22.62, "volume": 987591.0}, {"date": "2019-09-17", "close": 22.66, "volume": 896426.0}, {"date": "2019-09-18", "close": 22.48, "volume": 1043696.0}, {"date": "2019-09-19", "close": 22.68, "volume": 1866955.0}, {"date": "2019-09-20", "close": 22.77, "volume": 2363399.0}, {"date": "2019-09-23", "close": 22.91, "volume": 888653.0}, {"date": "2019-09-24", "close": 22.97, "volume": 698392.0}, {"date": "2019-09-25", "close": 22.85, "volume": 683082.0}, {"date": "2019-09-26", "close": 22.58, "volume": 638499.0}, {"date": "2019-09-27", "close": 22.92, "volume": 1607963.0}, {"date": "2019-09-30", "close": 22.54, "volume": 1373070.0}, {"date": "2019-10-01", "close": 22.92, "volume": 980678.0}, {"date": "2019-10-02", "close": 22.67, "volume": 1140128.0}, {"date": "2019-10-03", "close": 22.53, "volume": 1174254.0}, {"date": "2019-10-04", "close": 22.65, "volume": 607375.0}, {"date": "2019-10-07", "close": 22.47, "volume": 450658.0}, {"date": "2019-10-08", "close": 22.51, "volume": 977748.0}, {"date": "2019-10-09", "close": 22.33, "volume": 1227446.0}, {"date": "2019-10-10", "close": 22.82, "volume": 1561203.0}, {"date": "2019-10-11", "close": 22.84, "volume": 719282.0}, {"date": "2019-10-14", "close": 23.13, "volume": 619512.0}, {"date": "2019-10-15", "close": 23.37, "volume": 1399524.0}, {"date": "2019-10-16", "close": 23.59, "volume": 1501568.0}, {"date": "2019-10-17", "close": 23.49, "volume": 1233899.0}, {"date": "2019-10-18", "close": 23.22, "volume": 937147.0}, {"date": "2019-10-21", "close": 23.34, "volume": 744262.0}, {"date": "2019-10-22", "close": 23.55, "volume": 1636071.0}, {"date": "2019-10-23", "close": 23.44, "volume": 951146.0}, {"date": "2019-10-24", "close": 23.55, "volume": 826880.0}, {"date": "2019-10-25", "close": 23.68, "volume": 518469.0}, {"date": "2019-10-28", "close": 23.42, "volume": 1054477.0}, {"date": "2019-10-29", "close": 23.4, "volume": 1271795.0}, {"date": "2019-10-30", "close": 23.0, "volume": 950434.0}, {"date": "2019-10-31", "close": 22.9, "volume": 1141146.0}, {"date": "2019-11-01", "close": 23.73, "volume": 3176651.0}, {"date": "2019-11-04", "close": 23.63, "volume": 1516839.0}, {"date": "2019-11-05", "close": 23.71, "volume": 1334980.0}, {"date": "2019-11-06", "close": 23.51, "volume": 1127106.0}, {"date": "2019-11-07", "close": 23.99, "volume": 1238797.0}, {"date": "2019-11-08", "close": 24.18, "volume": 1313048.0}, {"date": "2019-11-11", "close": 24.24, "volume": 1087450.0}, {"date": "2019-11-12", "close": 23.85, "volume": 2746310.0}, {"date": "2019-11-13", "close": 23.63, "volume": 1019142.0}, {"date": "2019-11-14", "close": 23.35, "volume": 1604372.0}, {"date": "2019-11-15", "close": 23.85, "volume": 979190.0}, {"date": "2019-11-18", "close": 23.6, "volume": 461313.0}, {"date": "2019-11-19", "close": 23.8, "volume": 619376.0}, {"date": "2019-11-20", "close": 23.76, "volume": 1055475.0}, {"date": "2019-11-21", "close": 23.64, "volume": 1313065.0}, {"date": "2019-11-22", "close": 23.69, "volume": 768928.0}, {"date": "2019-11-25", "close": 23.41, "volume": 813866.0}, {"date": "2019-11-26", "close": 23.54, "volume": 1702489.0}, {"date": "2019-11-27", "close": 23.87, "volume": 825992.0}, {"date": "2019-11-28", "close": 23.93, "volume": 461402.0}, {"date": "2019-11-29", "close": 23.78, "volume": 975495.0}, {"date": "2019-12-02", "close": 23.62, "volume": 601162.0}, {"date": "2019-12-03", "close": 22.88, "volume": 1050493.0}, {"date": "2019-12-04", "close": 22.76, "volume": 1213848.0}, {"date": "2019-12-05", "close": 22.96, "volume": 752038.0}, {"date": "2019-12-06", "close": 23.04, "volume": 582123.0}, {"date": "2019-12-09", "close": 22.78, "volume": 790555.0}, {"date": "2019-12-10", "close": 23.0, "volume": 1005752.0}, {"date": "2019-12-11", "close": 23.06, "volume": 972718.0}, {"date": "2019-12-12", "close": 22.9, "volume": 2055174.0}, {"date": "2019-12-13", "close": 22.81, "volume": 702059.0}, {"date": "2019-12-16", "close": 23.15, "volume": 1064941.0}, {"date": "2019-12-17", "close": 23.33, "volume": 882341.0}, {"date": "2019-12-18", "close": 23.32, "volume": 1083684.0}, {"date": "2019-12-19", "close": 23.48, "volume": 2438506.0}, {"date": "2019-12-20", "close": 23.33, "volume": 1510958.0}, {"date": "2019-12-23", "close": 22.87, "volume": 642278.0}, {"date": "2019-12-24", "close": 22.99, "volume": 307963.0}, {"date": "2019-12-27", "close": 22.86, "volume": 315388.0}, {"date": "2019-12-30", "close": 22.82, "volume": 285804.0}, {"date": "2019-12-31", "close": 21.98, "volume": 591444.0}, {"date": "2020-01-02", "close": 21.97, "volume": 440562.0}, {"date": "2020-01-03", "close": 22.18, "volume": 412454.0}, {"date": "2020-01-06", "close": 22.21, "volume": 652566.0}, {"date": "2020-01-07", "close": 22.64, "volume": 629546.0}, {"date": "2020-01-08", "close": 22.46, "volume": 777288.0}, {"date": "2020-01-09", "close": 22.47, "volume": 1019845.0}, {"date": "2020-01-10", "close": 22.71, "volume": 652741.0}, {"date": "2020-01-13", "close": 22.61, "volume": 353683.0}, {"date": "2020-01-14", "close": 22.87, "volume": 641080.0}, {"date": "2020-01-15", "close": 22.76, "volume": 664102.0}, {"date": "2020-01-16", "close": 22.93, "volume": 783648.0}, {"date": "2020-01-17", "close": 23.13, "volume": 619743.0}, {"date": "2020-01-20", "close": 23.09, "volume": 437064.0}, {"date": "2020-01-21", "close": 23.17, "volume": 612235.0}, {"date": "2020-01-22", "close": 23.37, "volume": 551535.0}, {"date": "2020-01-23", "close": 22.9, "volume": 792335.0}, {"date": "2020-01-24", "close": 23.0, "volume": 489590.0}, {"date": "2020-01-28", "close": 22.83, "volume": 702322.0}, {"date": "2020-01-29", "close": 23.21, "volume": 770945.0}, {"date": "2020-01-30", "close": 23.0, "volume": 929555.0}, {"date": "2020-01-31", "close": 22.83, "volume": 1048964.0}, {"date": "2020-02-03", "close": 21.98, "volume": 1447319.0}, {"date": "2020-02-04", "close": 22.38, "volume": 1083570.0}, {"date": "2020-02-05", "close": 22.45, "volume": 647062.0}, {"date": "2020-02-06", "close": 22.69, "volume": 1302367.0}, {"date": "2020-02-07", "close": 22.23, "volume": 1152280.0}, {"date": "2020-02-10", "close": 22.27, "volume": 712125.0}, {"date": "2020-02-11", "close": 22.31, "volume": 678649.0}, {"date": "2020-02-12", "close": 22.41, "volume": 834541.0}, {"date": "2020-02-13", "close": 22.38, "volume": 575419.0}, {"date": "2020-02-14", "close": 22.43, "volume": 692473.0}, {"date": "2020-02-17", "close": 22.51, "volume": 260495.0}, {"date": "2020-02-18", "close": 22.31, "volume": 667325.0}, {"date": "2020-02-20", "close": 21.5, "volume": 3349847.0}, {"date": "2020-02-21", "close": 21.66, "volume": 1364011.0}, {"date": "2020-02-24", "close": 21.42, "volume": 1489618.0}, {"date": "2020-02-25", "close": 21.12, "volume": 1730238.0}, {"date": "2020-02-26", "close": 20.71, "volume": 2532927.0}, {"date": "2020-02-27", "close": 20.58, "volume": 2184388.0}, {"date": "2020-02-28", "close": 19.8, "volume": 3535705.0}, {"date": "2020-03-02", "close": 19.63, "volume": 1842996.0}, {"date": "2020-03-03", "close": 20.17, "volume": 1632724.0}, {"date": "2020-03-04", "close": 20.01, "volume": 1931227.0}, {"date": "2020-03-05", "close": 20.62, "volume": 1971186.0}, {"date": "2020-03-06", "close": 19.91, "volume": 1417396.0}, {"date": "2020-03-09", "close": 18.14, "volume": 1788518.0}, {"date": "2020-03-10", "close": 18.31, "volume": 1841789.0}, {"date": "2020-03-11", "close": 17.8, "volume": 1466138.0}, {"date": "2020-03-12", "close": 16.7, "volume": 2355575.0}, {"date": "2020-03-13", "close": 17.19, "volume": 2952019.0}, {"date": "2020-03-16", "close": 15.38, "volume": 2818779.0}, {"date": "2020-03-17", "close": 15.57, "volume": 3251333.0}, {"date": "2020-03-18", "close": 14.5, "volume": 3589226.0}, {"date": "2020-03-19", "close": 14.42, "volume": 2878223.0}, {"date": "2020-03-20", "close": 14.36, "volume": 3483549.0}, {"date": "2020-03-23", "close": 14.3, "volume": 2506607.0}, {"date": "2020-03-24", "close": 14.66, "volume": 1629465.0}, {"date": "2020-03-25", "close": 15.64, "volume": 1908827.0}, {"date": "2020-03-26", "close": 16.2, "volume": 1590490.0}, {"date": "2020-03-27", "close": 15.43, "volume": 1947120.0}, {"date": "2020-03-30", "close": 16.31, "volume": 1245550.0}, {"date": "2020-03-31", "close": 15.35, "volume": 2326343.0}, {"date": "2020-04-01", "close": 16.91, "volume": 2132968.0}, {"date": "2020-04-02", "close": 16.63, "volume": 2546583.0}, {"date": "2020-04-03", "close": 16.1, "volume": 3055122.0}, {"date": "2020-04-06", "close": 16.94, "volume": 1577677.0}, {"date": "2020-04-07", "close": 17.29, "volume": 2197101.0}, {"date": "2020-04-08", "close": 17.0, "volume": 2081240.0}, {"date": "2020-04-09", "close": 17.18, "volume": 1479229.0}, {"date": "2020-04-14", "close": 17.24, "volume": 2425061.0}, {"date": "2020-04-15", "close": 16.99, "volume": 1669783.0}, {"date": "2020-04-16", "close": 17.18, "volume": 1731660.0}, {"date": "2020-04-17", "close": 17.19, "volume": 745055.0}, {"date": "2020-04-20", "close": 16.73, "volume": 1251176.0}, {"date": "2020-04-21", "close": 16.35, "volume": 915959.0}, {"date": "2020-04-22", "close": 16.49, "volume": 1375243.0}, {"date": "2020-04-23", "close": 16.81, "volume": 858913.0}, {"date": "2020-04-24", "close": 16.68, "volume": 2924532.0}, {"date": "2020-04-27", "close": 16.85, "volume": 730826.0}, {"date": "2020-04-28", "close": 16.56, "volume": 1049858.0}, {"date": "2020-04-29", "close": 16.91, "volume": 1005152.0}, {"date": "2020-04-30", "close": 17.92, "volume": 1277775.0}, {"date": "2020-05-01", "close": 16.89, "volume": 1220856.0}, {"date": "2020-05-04", "close": 16.49, "volume": 1393853.0}, {"date": "2020-05-05", "close": 16.9, "volume": 848421.0}, {"date": "2020-05-06", "close": 17.23, "volume": 1128484.0}, {"date": "2020-05-07", "close": 16.76, "volume": 1248322.0}, {"date": "2020-05-08", "close": 16.26, "volume": 1783282.0}, {"date": "2020-05-11", "close": 16.08, "volume": 1006626.0}, {"date": "2020-05-12", "close": 15.69, "volume": 1621803.0}, {"date": "2020-05-13", "close": 15.75, "volume": 1460077.0}, {"date": "2020-05-14", "close": 16.06, "volume": 1214398.0}, {"date": "2020-05-15", "close": 16.2, "volume": 1231731.0}, {"date": "2020-05-18", "close": 16.5, "volume": 750472.0}, {"date": "2020-05-19", "close": 16.78, "volume": 1370310.0}, {"date": "2020-05-20", "close": 16.76, "volume": 1414460.0}, {"date": "2020-05-21", "close": 16.83, "volume": 1239760.0}, {"date": "2020-05-22", "close": 16.84, "volume": 986570.0}, {"date": "2020-05-25", "close": 17.15, "volume": 911052.0}, {"date": "2020-05-26", "close": 17.69, "volume": 2516464.0}, {"date": "2020-05-27", "close": 17.84, "volume": 1186048.0}, {"date": "2020-05-28", "close": 17.66, "volume": 1910960.0}, {"date": "2020-05-29", "close": 17.18, "volume": 3219363.0}, {"date": "2020-06-01", "close": 17.36, "volume": 1008544.0}, {"date": "2020-06-02", "close": 17.5, "volume": 1137099.0}, {"date": "2020-06-03", "close": 17.68, "volume": 2800172.0}, {"date": "2020-06-04", "close": 17.6, "volume": 1868196.0}, {"date": "2020-06-05", "close": 17.55, "volume": 1604232.0}, {"date": "2020-06-09", "close": 17.73, "volume": 2117871.0}, {"date": "2020-06-10", "close": 17.84, "volume": 1653143.0}, {"date": "2020-06-11", "close": 17.22, "volume": 1670081.0}, {"date": "2020-06-12", "close": 16.95, "volume": 1784981.0}, {"date": "2020-06-15", "close": 16.49, "volume": 1018633.0}, {"date": "2020-06-16", "close": 17.28, "volume": 1353661.0}, {"date": "2020-06-17", "close": 17.12, "volume": 970203.0}, {"date": "2020-06-18", "close": 17.03, "volume": 2397757.0}, {"date": "2020-06-19", "close": 17.02, "volume": 2434552.0}, {"date": "2020-06-22", "close": 17.02, "volume": 895601.0}, {"date": "2020-06-23", "close": 16.94, "volume": 1052061.0}, {"date": "2020-06-24", "close": 16.72, "volume": 1384438.0}, {"date": "2020-06-25", "close": 16.31, "volume": 1434056.0}, {"date": "2020-06-26", "close": 16.37, "volume": 933780.0}, {"date": "2020-06-29", "close": 16.16, "volume": 697793.0}, {"date": "2020-06-30", "close": 16.64, "volume": 1385403.0}, {"date": "2020-07-01", "close": 16.54, "volume": 639564.0}, {"date": "2020-07-02", "close": 16.64, "volume": 658077.0}, {"date": "2020-07-03", "close": 16.59, "volume": 523353.0}, {"date": "2020-07-06", "close": 16.19, "volume": 899089.0}, {"date": "2020-07-07", "close": 16.0, "volume": 1527205.0}, {"date": "2020-07-08", "close": 15.87, "volume": 1566960.0}, {"date": "2020-07-09", "close": 16.45, "volume": 1954688.0}, {"date": "2020-07-10", "close": 16.15, "volume": 1518154.0}, {"date": "2020-07-13", "close": 16.21, "volume": 1137098.0}, {"date": "2020-07-14", "close": 16.13, "volume": 1429259.0}, {"date": "2020-07-15", "close": 16.56, "volume": 1335030.0}, {"date": "2020-07-16", "close": 16.57, "volume": 1237203.0}, {"date": "2020-07-17", "close": 16.83, "volume": 1095239.0}, {"date": "2020-07-20", "close": 17.07, "volume": 1719466.0}, {"date": "2020-07-21", "close": 17.12, "volume": 2740914.0}, {"date": "2020-07-22", "close": 16.57, "volume": 2201628.0}, {"date": "2020-07-23", "close": 17.01, "volume": 1303215.0}, {"date": "2020-07-24", "close": 17.34, "volume": 952865.0}, {"date": "2020-07-27", "close": 17.6, "volume": 1307905.0}, {"date": "2020-07-28", "close": 17.49, "volume": 1281702.0}, {"date": "2020-07-29", "close": 17.27, "volume": 1846856.0}, {"date": "2020-07-30", "close": 17.49, "volume": 2314696.0}, {"date": "2020-07-31", "close": 17.29, "volume": 2133303.0}, {"date": "2020-08-03", "close": 17.13, "volume": 2248211.0}, {"date": "2020-08-04", "close": 17.31, "volume": 1792842.0}, {"date": "2020-08-05", "close": 17.07, "volume": 1519727.0}, {"date": "2020-08-06", "close": 17.53, "volume": 1151321.0}, {"date": "2020-08-07", "close": 17.45, "volume": 524099.0}, {"date": "2020-08-10", "close": 17.84, "volume": 947556.0}, {"date": "2020-08-11", "close": 17.75, "volume": 1465765.0}, {"date": "2020-08-12", "close": 18.01, "volume": 967949.0}, {"date": "2020-08-13", "close": 17.96, "volume": 1151064.0}, {"date": "2020-08-14", "close": 18.26, "volume": 1185954.0}, {"date": "2020-08-17", "close": 18.13, "volume": 1330811.0}, {"date": "2020-08-18", "close": 18.18, "volume": 1077497.0}, {"date": "2020-08-19", "close": 18.19, "volume": 1081972.0}, {"date": "2020-08-20", "close": 17.93, "volume": 1240970.0}, {"date": "2020-08-21", "close": 17.98, "volume": 1156299.0}, {"date": "2020-08-24", "close": 18.1, "volume": 729013.0}, {"date": "2020-08-25", "close": 18.29, "volume": 907251.0}, {"date": "2020-08-26", "close": 17.93, "volume": 714482.0}, {"date": "2020-08-27", "close": 17.57, "volume": 1404991.0}, {"date": "2020-08-28", "close": 17.4, "volume": 872452.0}, {"date": "2020-08-31", "close": 17.38, "volume": 809958.0}, {"date": "2020-09-01", "close": 16.9, "volume": 1422392.0}, {"date": "2020-09-02", "close": 17.4, "volume": 1359076.0}, {"date": "2020-09-03", "close": 17.57, "volume": 833055.0}, {"date": "2020-09-04", "close": 17.04, "volume": 1348026.0}, {"date": "2020-09-07", "close": 17.25, "volume": 706187.0}, {"date": "2020-09-08", "close": 17.38, "volume": 620632.0}, {"date": "2020-09-09", "close": 16.98, "volume": 813546.0}, {"date": "2020-09-10", "close": 17.08, "volume": 890536.0}, {"date": "2020-09-11", "close": 16.99, "volume": 1065858.0}, {"date": "2020-09-14", "close": 17.22, "volume": 582088.0}, {"date": "2020-09-15", "close": 16.87, "volume": 1840411.0}, {"date": "2020-09-16", "close": 17.02, "volume": 1277064.0}, {"date": "2020-09-17", "close": 16.69, "volume": 1469728.0}, {"date": "2020-09-18", "close": 16.26, "volume": 2730417.0}, {"date": "2020-09-21", "close": 16.07, "volume": 1432269.0}, {"date": "2020-09-22", "close": 15.79, "volume": 1416073.0}, {"date": "2020-09-23", "close": 16.1, "volume": 1554294.0}, {"date": "2020-09-24", "close": 16.16, "volume": 1187950.0}, {"date": "2020-09-25", "close": 16.4, "volume": 876697.0}, {"date": "2020-09-28", "close": 16.2, "volume": 881199.0}, {"date": "2020-09-29", "close": 15.98, "volume": 1034287.0}, {"date": "2020-09-30", "close": 15.43, "volume": 2161124.0}, {"date": "2020-10-01", "close": 15.62, "volume": 877783.0}, {"date": "2020-10-02", "close": 15.55, "volume": 1254547.0}, {"date": "2020-10-05", "close": 15.97, "volume": 605239.0}, {"date": "2020-10-06", "close": 15.98, "volume": 683615.0}, {"date": "2020-10-07", "close": 16.42, "volume": 1515941.0}, {"date": "2020-10-08", "close": 16.7, "volume": 1549547.0}, {"date": "2020-10-09", "close": 16.65, "volume": 963422.0}, {"date": "2020-10-12", "close": 16.11, "volume": 2305915.0}, {"date": "2020-10-13", "close": 16.5, "volume": 1600669.0}, {"date": "2020-10-14", "close": 16.43, "volume": 1827564.0}, {"date": "2020-10-15", "close": 16.55, "volume": 2186053.0}, {"date": "2020-10-16", "close": 16.4, "volume": 1281073.0}, {"date": "2020-10-19", "close": 16.79, "volume": 585627.0}, {"date": "2020-10-20", "close": 16.48, "volume": 792100.0}, {"date": "2020-10-21", "close": 16.5, "volume": 383602.0}, {"date": "2020-10-22", "close": 16.07, "volume": 1027558.0}, {"date": "2020-10-23", "close": 16.0, "volume": 700440.0}, {"date": "2020-10-26", "close": 16.16, "volume": 568854.0}, {"date": "2020-10-27", "close": 15.66, "volume": 1533565.0}, {"date": "2020-10-28", "close": 15.7, "volume": 793934.0}, {"date": "2020-10-29", "close": 15.47, "volume": 847611.0}, {"date": "2020-10-30", "close": 15.26, "volume": 1834951.0}, {"date": "2020-11-02", "close": 15.06, "volume": 1315276.0}, {"date": "2020-11-03", "close": 15.55, "volume": 965222.0}, {"date": "2020-11-04", "close": 15.48, "volume": 662888.0}, {"date": "2020-11-05", "close": 15.48, "volume": 641676.0}, {"date": "2020-11-06", "close": 15.7, "volume": 658599.0}, {"date": "2020-11-09", "close": 16.0, "volume": 632315.0}, {"date": "2020-11-10", "close": 16.56, "volume": 1080395.0}, {"date": "2020-11-11", "close": 16.92, "volume": 1513038.0}, {"date": "2020-11-12", "close": 16.57, "volume": 1014078.0}, {"date": "2020-11-13", "close": 16.41, "volume": 922357.0}, {"date": "2020-11-16", "close": 16.62, "volume": 15169.0}, {"date": "2020-11-17", "close": 16.92, "volume": 1217351.0}, {"date": "2020-11-18", "close": 17.02, "volume": 895953.0}, {"date": "2020-11-19", "close": 16.97, "volume": 763392.0}, {"date": "2020-11-20", "close": 16.28, "volume": 2124577.0}, {"date": "2020-11-23", "close": 16.46, "volume": 1614062.0}, {"date": "2020-11-24", "close": 17.24, "volume": 1841173.0}, {"date": "2020-11-25", "close": 17.28, "volume": 1455212.0}, {"date": "2020-11-26", "close": 17.24, "volume": 1230170.0}, {"date": "2020-11-27", "close": 16.88, "volume": 740039.0}, {"date": "2020-11-30", "close": 16.15, "volume": 2125571.0}, {"date": "2020-12-01", "close": 16.39, "volume": 1394756.0}, {"date": "2020-12-02", "close": 16.3, "volume": 1421374.0}, {"date": "2020-12-03", "close": 16.13, "volume": 1423376.0}, {"date": "2020-12-04", "close": 16.12, "volume": 1208873.0}, {"date": "2020-12-07", "close": 16.21, "volume": 1059083.0}, {"date": "2020-12-08", "close": 16.08, "volume": 1476877.0}, {"date": "2020-12-09", "close": 16.24, "volume": 1275920.0}, {"date": "2020-12-10", "close": 15.85, "volume": 1758809.0}, {"date": "2020-12-11", "close": 15.59, "volume": 1750398.0}, {"date": "2020-12-14", "close": 15.56, "volume": 1433400.0}, {"date": "2020-12-15", "close": 15.6, "volume": 1228660.0}, {"date": "2020-12-16", "close": 15.54, "volume": 830590.0}, {"date": "2020-12-17", "close": 15.69, "volume": 1161574.0}, {"date": "2020-12-18", "close": 15.52, "volume": 1941519.0}, {"date": "2020-12-21", "close": 15.55, "volume": 916393.0}, {"date": "2020-12-22", "close": 15.39, "volume": 1376229.0}, {"date": "2020-12-23", "close": 15.61, "volume": 887482.0}, {"date": "2020-12-24", "close": 15.55, "volume": 207178.0}, {"date": "2020-12-29", "close": 15.42, "volume": 518943.0}, {"date": "2020-12-30", "close": 15.42, "volume": 482371.0}, {"date": "2020-12-31", "close": 15.15, "volume": 426575.0}, {"date": "2021-01-04", "close": 15.21, "volume": 297482.0}, {"date": "2021-01-05", "close": 14.95, "volume": 930926.0}, {"date": "2021-01-06", "close": 14.71, "volume": 987119.0}, {"date": "2021-01-07", "close": 15.31, "volume": 1171589.0}, {"date": "2021-01-08", "close": 15.42, "volume": 773269.0}, {"date": "2021-01-11", "close": 15.25, "volume": 894649.0}, {"date": "2021-01-12", "close": 14.89, "volume": 1037133.0}, {"date": "2021-01-13", "close": 14.61, "volume": 1444452.0}, {"date": "2021-01-14", "close": 14.59, "volume": 1216425.0}, {"date": "2021-01-15", "close": 14.62, "volume": 1531085.0}, {"date": "2021-01-18", "close": 14.75, "volume": 777800.0}, {"date": "2021-01-19", "close": 15.27, "volume": 1217756.0}, {"date": "2021-01-20", "close": 15.49, "volume": 1489850.0}, {"date": "2021-01-21", "close": 15.81, "volume": 1191431.0}, {"date": "2021-01-22", "close": 15.86, "volume": 1247644.0}, {"date": "2021-01-25", "close": 15.81, "volume": 675814.0}, {"date": "2021-01-27", "close": 15.53, "volume": 1465995.0}, {"date": "2021-01-28", "close": 15.17, "volume": 1102103.0}, {"date": "2021-01-29", "close": 15.26, "volume": 1409365.0}, {"date": "2021-02-01", "close": 15.41, "volume": 1067090.0}, {"date": "2021-02-02", "close": 15.59, "volume": 598609.0}, {"date": "2021-02-03", "close": 15.79, "volume": 874040.0}, {"date": "2021-02-04", "close": 15.68, "volume": 653488.0}, {"date": "2021-02-05", "close": 15.68, "volume": 913444.0}, {"date": "2021-02-08", "close": 15.64, "volume": 811512.0}, {"date": "2021-02-09", "close": 15.42, "volume": 838598.0}, {"date": "2021-02-10", "close": 15.45, "volume": 666413.0}, {"date": "2021-02-11", "close": 15.42, "volume": 806270.0}, {"date": "2021-02-12", "close": 15.3, "volume": 554516.0}, {"date": "2021-02-15", "close": 15.22, "volume": 742317.0}, {"date": "2021-02-16", "close": 15.34, "volume": 596121.0}, {"date": "2021-02-17", "close": 15.24, "volume": 1367737.0}, {"date": "2021-02-18", "close": 15.19, "volume": 492403.0}, {"date": "2021-02-19", "close": 14.94, "volume": 882293.0}, {"date": "2021-02-22", "close": 14.95, "volume": 831725.0}, {"date": "2021-02-23", "close": 15.21, "volume": 866253.0}, {"date": "2021-02-24", "close": 15.03, "volume": 913528.0}, {"date": "2021-02-25", "close": 15.34, "volume": 764752.0}, {"date": "2021-02-26", "close": 12.56, "volume": 8692161.0}, {"date": "2021-03-01", "close": 12.68, "volume": 2725793.0}, {"date": "2021-03-02", "close": 12.5, "volume": 1935969.0}, {"date": "2021-03-03", "close": 12.5, "volume": 1414494.0}, {"date": "2021-03-04", "close": 12.63, "volume": 1889017.0}, {"date": "2021-03-05", "close": 12.3, "volume": 1989528.0}, {"date": "2021-03-08", "close": 12.4, "volume": 999829.0}, {"date": "2021-03-09", "close": 12.63, "volume": 1703586.0}, {"date": "2021-03-10", "close": 12.48, "volume": 1075347.0}, {"date": "2021-03-11", "close": 12.66, "volume": 1322748.0}, {"date": "2021-03-12", "close": 12.8, "volume": 729851.0}, {"date": "2021-03-15", "close": 12.83, "volume": 913263.0}, {"date": "2021-03-16", "close": 13.16, "volume": 1150600.0}, {"date": "2021-03-17", "close": 13.19, "volume": 1939736.0}, {"date": "2021-03-18", "close": 13.4, "volume": 2605996.0}, {"date": "2021-03-19", "close": 13.69, "volume": 3317377.0}, {"date": "2021-03-22", "close": 13.89, "volume": 616534.0}, {"date": "2021-03-23", "close": 13.94, "volume": 1524782.0}, {"date": "2021-03-24", "close": 14.02, "volume": 1358075.0}, {"date": "2021-03-25", "close": 14.05, "volume": 1154059.0}, {"date": "2021-03-26", "close": 14.08, "volume": 2522346.0}, {"date": "2021-03-29", "close": 14.15, "volume": 1067740.0}, {"date": "2021-03-30", "close": 13.96, "volume": 1420393.0}, {"date": "2021-03-31", "close": 13.95, "volume": 1100723.0}, {"date": "2021-04-01", "close": 14.2, "volume": 773388.0}, {"date": "2021-04-06", "close": 14.13, "volume": 902983.0}, {"date": "2021-04-07", "close": 14.47, "volume": 1043152.0}, {"date": "2021-04-08", "close": 14.6, "volume": 1035085.0}, {"date": "2021-04-09", "close": 14.57, "volume": 838410.0}, {"date": "2021-04-12", "close": 14.41, "volume": 940647.0}, {"date": "2021-04-13", "close": 14.36, "volume": 658877.0}, {"date": "2021-04-14", "close": 14.36, "volume": 647733.0}, {"date": "2021-04-15", "close": 14.42, "volume": 719500.0}, {"date": "2021-04-16", "close": 14.2, "volume": 776481.0}, {"date": "2021-04-19", "close": 14.02, "volume": 893157.0}, {"date": "2021-04-20", "close": 13.85, "volume": 963950.0}, {"date": "2021-04-21", "close": 13.54, "volume": 2050322.0}, {"date": "2021-04-22", "close": 13.91, "volume": 1339033.0}, {"date": "2021-04-23", "close": 13.86, "volume": 808929.0}, {"date": "2021-04-26", "close": 13.7, "volume": 603404.0}, {"date": "2021-04-27", "close": 13.75, "volume": 806638.0}, {"date": "2021-04-28", "close": 13.58, "volume": 957516.0}, {"date": "2021-04-29", "close": 13.55, "volume": 1851049.0}, {"date": "2021-04-30", "close": 13.56, "volume": 1252452.0}, {"date": "2021-05-03", "close": 13.47, "volume": 1212138.0}, {"date": "2021-05-04", "close": 13.6, "volume": 826302.0}, {"date": "2021-05-05", "close": 13.72, "volume": 994824.0}, {"date": "2021-05-06", "close": 13.83, "volume": 2038444.0}, {"date": "2021-05-07", "close": 13.95, "volume": 847839.0}, {"date": "2021-05-10", "close": 13.94, "volume": 1051925.0}, {"date": "2021-05-11", "close": 13.75, "volume": 892801.0}, {"date": "2021-05-12", "close": 13.41, "volume": 1903545.0}, {"date": "2021-05-13", "close": 13.33, "volume": 2225461.0}, {"date": "2021-05-14", "close": 13.8, "volume": 1296277.0}, {"date": "2021-05-17", "close": 14.15, "volume": 1045664.0}, {"date": "2021-05-18", "close": 14.06, "volume": 1253328.0}, {"date": "2021-05-19", "close": 13.73, "volume": 2034833.0}, {"date": "2021-05-20", "close": 13.82, "volume": 913268.0}, {"date": "2021-05-21", "close": 13.51, "volume": 946026.0}, {"date": "2021-05-24", "close": 13.7, "volume": 643927.0}, {"date": "2021-05-25", "close": 13.45, "volume": 1281266.0}, {"date": "2021-05-26", "close": 13.27, "volume": 1438065.0}, {"date": "2021-05-27", "close": 13.49, "volume": 2683980.0}, {"date": "2021-05-28", "close": 13.75, "volume": 2240513.0}, {"date": "2021-05-31", "close": 13.56, "volume": 1221578.0}, {"date": "2021-06-01", "close": 13.47, "volume": 759019.0}, {"date": "2021-06-02", "close": 13.57, "volume": 1017089.0}, {"date": "2021-06-03", "close": 13.89, "volume": 1126619.0}, {"date": "2021-06-04", "close": 14.08, "volume": 1046033.0}, {"date": "2021-06-07", "close": 14.13, "volume": 477078.0}, {"date": "2021-06-08", "close": 14.27, "volume": 1013193.0}, {"date": "2021-06-09", "close": 14.2, "volume": 505282.0}, {"date": "2021-06-10", "close": 14.16, "volume": 553338.0}, {"date": "2021-06-11", "close": 14.31, "volume": 2495812.0}, {"date": "2021-06-15", "close": 14.28, "volume": 783231.0}, {"date": "2021-06-16", "close": 14.1, "volume": 1075311.0}, {"date": "2021-06-17", "close": 13.93, "volume": 1015671.0}, {"date": "2021-06-18", "close": 13.85, "volume": 4476372.0}, {"date": "2021-06-21", "close": 13.33, "volume": 1385803.0}, {"date": "2021-06-22", "close": 13.46, "volume": 991878.0}, {"date": "2021-06-23", "close": 13.35, "volume": 1113371.0}, {"date": "2021-06-24", "close": 13.2, "volume": 2710775.0}, {"date": "2021-06-25", "close": 13.57, "volume": 1602139.0}, {"date": "2021-06-28", "close": 13.46, "volume": 623411.0}, {"date": "2021-06-29", "close": 13.28, "volume": 604754.0}, {"date": "2021-06-30", "close": 13.28, "volume": 1489110.0}, {"date": "2021-07-01", "close": 13.4, "volume": 941099.0}, {"date": "2021-07-02", "close": 13.53, "volume": 823089.0}, {"date": "2021-07-05", "close": 13.54, "volume": 442013.0}, {"date": "2021-07-06", "close": 13.67, "volume": 752310.0}, {"date": "2021-07-07", "close": 13.79, "volume": 532323.0}, {"date": "2021-07-08", "close": 13.62, "volume": 1202680.0}, {"date": "2021-07-09", "close": 13.27, "volume": 1512343.0}, {"date": "2021-07-12", "close": 13.17, "volume": 1110064.0}, {"date": "2021-07-13", "close": 13.41, "volume": 929299.0}, {"date": "2021-07-14", "close": 13.41, "volume": 834143.0}, {"date": "2021-07-15", "close": 13.37, "volume": 881589.0}, {"date": "2021-07-16", "close": 13.22, "volume": 880734.0}, {"date": "2021-07-19", "close": 13.02, "volume": 602866.0}, {"date": "2021-07-20", "close": 12.76, "volume": 829785.0}, {"date": "2021-07-21", "close": 13.0, "volume": 3266916.0}, {"date": "2021-07-22", "close": 13.08, "volume": 1005467.0}, {"date": "2021-07-23", "close": 13.0, "volume": 768096.0}, {"date": "2021-07-26", "close": 12.75, "volume": 805581.0}, {"date": "2021-07-27", "close": 12.8, "volume": 889121.0}, {"date": "2021-07-28", "close": 12.55, "volume": 818917.0}, {"date": "2021-07-29", "close": 12.8, "volume": 1024518.0}, {"date": "2021-07-30", "close": 12.39, "volume": 2322923.0}, {"date": "2021-08-02", "close": 12.56, "volume": 888486.0}, {"date": "2021-08-03", "close": 12.4, "volume": 953201.0}, {"date": "2021-08-04", "close": 12.44, "volume": 1726417.0}, {"date": "2021-08-05", "close": 12.35, "volume": 3883432.0}, {"date": "2021-08-06", "close": 12.59, "volume": 1008167.0}, {"date": "2021-08-09", "close": 12.53, "volume": 1012176.0}, {"date": "2021-08-10", "close": 12.36, "volume": 799566.0}, {"date": "2021-08-11", "close": 12.4, "volume": 682833.0}, {"date": "2021-08-12", "close": 12.78, "volume": 1187857.0}, {"date": "2021-08-13", "close": 12.85, "volume": 925056.0}, {"date": "2021-08-16", "close": 12.99, "volume": 906968.0}, {"date": "2021-08-17", "close": 12.93, "volume": 600369.0}, {"date": "2021-08-18", "close": 12.9, "volume": 970351.0}, {"date": "2021-08-19", "close": 12.89, "volume": 1445409.0}, {"date": "2021-08-20", "close": 13.03, "volume": 1237113.0}, {"date": "2021-08-23", "close": 13.01, "volume": 884671.0}, {"date": "2021-08-24", "close": 13.01, "volume": 1056771.0}, {"date": "2021-08-25", "close": 13.04, "volume": 1011889.0}, {"date": "2021-08-26", "close": 13.01, "volume": 1082749.0}, {"date": "2021-08-27", "close": 13.05, "volume": 594605.0}, {"date": "2021-08-30", "close": 13.23, "volume": 1055210.0}, {"date": "2021-08-31", "close": 13.17, "volume": 6094421.0}, {"date": "2021-09-01", "close": 13.01, "volume": 981020.0}, {"date": "2021-09-02", "close": 13.29, "volume": 1503486.0}, {"date": "2021-09-03", "close": 13.44, "volume": 710104.0}, {"date": "2021-09-06", "close": 13.42, "volume": 691016.0}, {"date": "2021-09-07", "close": 13.55, "volume": 647158.0}, {"date": "2021-09-08", "close": 13.29, "volume": 815419.0}, {"date": "2021-09-09", "close": 12.72, "volume": 2310703.0}, {"date": "2021-09-10", "close": 12.47, "volume": 1722564.0}, {"date": "2021-09-13", "close": 12.35, "volume": 900443.0}, {"date": "2021-09-14", "close": 12.58, "volume": 2330740.0}, {"date": "2021-09-15", "close": 12.45, "volume": 2220782.0}, {"date": "2021-09-16", "close": 12.51, "volume": 1250702.0}, {"date": "2021-09-17", "close": 12.18, "volume": 3381829.0}, {"date": "2021-09-20", "close": 11.76, "volume": 1897238.0}, {"date": "2021-09-21", "close": 11.84, "volume": 1476203.0}, {"date": "2021-09-22", "close": 11.76, "volume": 811833.0}, {"date": "2021-09-23", "close": 11.9, "volume": 961440.0}, {"date": "2021-09-24", "close": 12.0, "volume": 821029.0}, {"date": "2021-09-27", "close": 11.82, "volume": 624081.0}, {"date": "2021-09-28", "close": 11.69, "volume": 1626427.0}, {"date": "2021-09-29", "close": 12.04, "volume": 2795559.0}, {"date": "2021-09-30", "close": 13.79, "volume": 4516623.0}, {"date": "2021-10-01", "close": 14.1, "volume": 3056148.0}, {"date": "2021-10-04", "close": 14.29, "volume": 1083041.0}, {"date": "2021-10-05", "close": 14.49, "volume": 1590232.0}, {"date": "2021-10-06", "close": 14.25, "volume": 1880687.0}, {"date": "2021-10-07", "close": 14.46, "volume": 1478901.0}, {"date": "2021-10-08", "close": 14.33, "volume": 991314.0}, {"date": "2021-10-11", "close": 14.22, "volume": 1247004.0}, {"date": "2021-10-12", "close": 14.29, "volume": 1114922.0}, {"date": "2021-10-13", "close": 14.41, "volume": 718240.0}, {"date": "2021-10-14", "close": 14.37, "volume": 682315.0}, {"date": "2021-10-15", "close": 14.31, "volume": 907422.0}, {"date": "2021-10-18", "close": 14.28, "volume": 1704416.0}, {"date": "2021-10-19", "close": 14.38, "volume": 701189.0}, {"date": "2021-10-20", "close": 14.78, "volume": 1708606.0}, {"date": "2021-10-21", "close": 15.04, "volume": 1163403.0}, {"date": "2021-10-22", "close": 15.11, "volume": 1853040.0}, {"date": "2021-10-25", "close": 15.01, "volume": 976565.0}, {"date": "2021-10-26", "close": 15.2, "volume": 1138013.0}, {"date": "2021-10-27", "close": 15.34, "volume": 1736006.0}, {"date": "2021-10-28", "close": 15.28, "volume": 1300929.0}, {"date": "2021-10-29", "close": 15.13, "volume": 1265912.0}, {"date": "2021-11-01", "close": 15.32, "volume": 972519.0}, {"date": "2021-11-02", "close": 15.13, "volume": 531645.0}, {"date": "2021-11-03", "close": 15.42, "volume": 689021.0}, {"date": "2021-11-04", "close": 15.54, "volume": 645817.0}, {"date": "2021-11-05", "close": 15.61, "volume": 622179.0}, {"date": "2021-11-08", "close": 15.28, "volume": 998901.0}, {"date": "2021-11-09", "close": 15.33, "volume": 962297.0}, {"date": "2021-11-10", "close": 15.35, "volume": 855152.0}, {"date": "2021-11-11", "close": 14.79, "volume": 1602286.0}, {"date": "2021-11-12", "close": 15.46, "volume": 2044740.0}, {"date": "2021-11-15", "close": 15.24, "volume": 1074327.0}, {"date": "2021-11-16", "close": 14.97, "volume": 1690250.0}, {"date": "2021-11-17", "close": 14.98, "volume": 1939295.0}, {"date": "2021-11-18", "close": 15.06, "volume": 2231458.0}, {"date": "2021-11-19", "close": 15.12, "volume": 1366156.0}, {"date": "2021-11-22", "close": 14.97, "volume": 584997.0}, {"date": "2021-11-23", "close": 14.98, "volume": 844201.0}, {"date": "2021-11-24", "close": 14.96, "volume": 1056027.0}, {"date": "2021-11-25", "close": 14.93, "volume": 968324.0}, {"date": "2021-11-26", "close": 14.51, "volume": 743304.0}, {"date": "2021-11-29", "close": 14.38, "volume": 1101955.0}, {"date": "2021-11-30", "close": 14.16, "volume": 2712083.0}, {"date": "2021-12-01", "close": 14.2, "volume": 1073131.0}, {"date": "2021-12-02", "close": 14.26, "volume": 678454.0}, {"date": "2021-12-03", "close": 14.25, "volume": 635771.0}, {"date": "2021-12-06", "close": 14.14, "volume": 984233.0}, {"date": "2021-12-07", "close": 14.3, "volume": 637815.0}, {"date": "2021-12-08", "close": 14.25, "volume": 822286.0}, {"date": "2021-12-09", "close": 14.08, "volume": 617032.0}, {"date": "2021-12-10", "close": 13.9, "volume": 670109.0}, {"date": "2021-12-13", "close": 13.77, "volume": 956188.0}, {"date": "2021-12-14", "close": 13.75, "volume": 1057900.0}, {"date": "2021-12-15", "close": 13.87, "volume": 764319.0}, {"date": "2021-12-16", "close": 14.21, "volume": 2502408.0}, {"date": "2021-12-17", "close": 13.69, "volume": 2187013.0}, {"date": "2021-12-20", "close": 13.58, "volume": 1022362.0}, {"date": "2021-12-21", "close": 13.74, "volume": 628775.0}, {"date": "2021-12-22", "close": 13.61, "volume": 677775.0}, {"date": "2021-12-23", "close": 13.64, "volume": 296463.0}, {"date": "2021-12-24", "close": 13.63, "volume": 270294.0}, {"date": "2021-12-29", "close": 13.85, "volume": 509615.0}, {"date": "2021-12-30", "close": 13.73, "volume": 359192.0}, {"date": "2021-12-31", "close": 13.69, "volume": 277233.0}, {"date": "2022-01-04", "close": 13.93, "volume": 476654.0}, {"date": "2022-01-05", "close": 13.8, "volume": 441781.0}, {"date": "2022-01-06", "close": 13.4, "volume": 632570.0}, {"date": "2022-01-07", "close": 13.4, "volume": 633655.0}, {"date": "2022-01-10", "close": 13.44, "volume": 555046.0}, {"date": "2022-01-11", "close": 13.48, "volume": 825941.0}, {"date": "2022-01-12", "close": 13.8, "volume": 977620.0}, {"date": "2022-01-13", "close": 13.87, "volume": 826756.0}, {"date": "2022-01-14", "close": 13.34, "volume": 1419891.0}, {"date": "2022-01-17", "close": 13.38, "volume": 578000.0}, {"date": "2022-01-18", "close": 13.73, "volume": 1039068.0}, {"date": "2022-01-19", "close": 13.92, "volume": 1529067.0}, {"date": "2022-01-20", "close": 13.93, "volume": 1851448.0}, {"date": "2022-01-21", "close": 13.74, "volume": 1383935.0}, {"date": "2022-01-24", "close": 14.11, "volume": 1431927.0}, {"date": "2022-01-25", "close": 13.53, "volume": 1720184.0}, {"date": "2022-01-27", "close": 13.4, "volume": 1937545.0}, {"date": "2022-01-28", "close": 13.69, "volume": 3612640.0}, {"date": "2022-01-31", "close": 13.86, "volume": 926423.0}, {"date": "2022-02-01", "close": 14.16, "volume": 1145166.0}, {"date": "2022-02-02", "close": 14.5, "volume": 907429.0}, {"date": "2022-02-03", "close": 14.63, "volume": 914809.0}, {"date": "2022-02-04", "close": 14.84, "volume": 1269335.0}, {"date": "2022-02-07", "close": 14.93, "volume": 1096733.0}, {"date": "2022-02-08", "close": 14.85, "volume": 703286.0}, {"date": "2022-02-09", "close": 14.85, "volume": 1994588.0}, {"date": "2022-02-10", "close": 14.82, "volume": 964138.0}, {"date": "2022-02-11", "close": 14.58, "volume": 673361.0}, {"date": "2022-02-14", "close": 14.72, "volume": 540959.0}, {"date": "2022-02-15", "close": 14.63, "volume": 849746.0}, {"date": "2022-02-16", "close": 14.93, "volume": 890240.0}, {"date": "2022-02-17", "close": 14.96, "volume": 618165.0}, {"date": "2022-02-18", "close": 14.85, "volume": 1014818.0}, {"date": "2022-02-21", "close": 15.0, "volume": 767909.0}, {"date": "2022-02-22", "close": 15.05, "volume": 833437.0}, {"date": "2022-02-23", "close": 15.01, "volume": 983780.0}, {"date": "2022-02-24", "close": 14.49, "volume": 1442141.0}, {"date": "2022-02-25", "close": 14.43, "volume": 1285301.0}, {"date": "2022-02-28", "close": 14.59, "volume": 2394184.0}, {"date": "2022-03-01", "close": 14.59, "volume": 1075397.0}, {"date": "2022-03-02", "close": 14.31, "volume": 1315304.0}, {"date": "2022-03-03", "close": 14.58, "volume": 1184862.0}, {"date": "2022-03-04", "close": 14.5, "volume": 1324590.0}, {"date": "2022-03-07", "close": 14.09, "volume": 1581465.0}, {"date": "2022-03-08", "close": 14.12, "volume": 2147178.0}, {"date": "2022-03-09", "close": 14.25, "volume": 602940.0}, {"date": "2022-03-10", "close": 14.16, "volume": 2204954.0}, {"date": "2022-03-11", "close": 13.97, "volume": 2297516.0}, {"date": "2022-03-14", "close": 14.79, "volume": 2060604.0}, {"date": "2022-03-15", "close": 14.97, "volume": 1645998.0}, {"date": "2022-03-16", "close": 15.32, "volume": 2786446.0}, {"date": "2022-03-17", "close": 15.32, "volume": 3112427.0}, {"date": "2022-03-18", "close": 15.37, "volume": 2315340.0}, {"date": "2022-03-21", "close": 15.39, "volume": 521375.0}, {"date": "2022-03-22", "close": 15.31, "volume": 571561.0}, {"date": "2022-03-23", "close": 15.39, "volume": 427343.0}, {"date": "2022-03-24", "close": 15.71, "volume": 1778199.0}, {"date": "2022-03-25", "close": 15.89, "volume": 830145.0}, {"date": "2022-03-28", "close": 16.15, "volume": 2012816.0}, {"date": "2022-03-29", "close": 16.34, "volume": 988130.0}, {"date": "2022-03-30", "close": 16.1, "volume": 1926274.0}, {"date": "2022-03-31", "close": 15.95, "volume": 2041453.0}, {"date": "2022-04-01", "close": 15.84, "volume": 1104927.0}, {"date": "2022-04-04", "close": 15.92, "volume": 735707.0}, {"date": "2022-04-05", "close": 15.94, "volume": 670207.0}, {"date": "2022-04-06", "close": 16.11, "volume": 1253732.0}, {"date": "2022-04-07", "close": 15.75, "volume": 776436.0}, {"date": "2022-04-08", "close": 15.71, "volume": 567259.0}, {"date": "2022-04-11", "close": 15.88, "volume": 438985.0}, {"date": "2022-04-12", "close": 15.99, "volume": 1017438.0}, {"date": "2022-04-13", "close": 16.14, "volume": 1255450.0}, {"date": "2022-04-14", "close": 16.21, "volume": 654430.0}, {"date": "2022-04-19", "close": 16.29, "volume": 1270155.0}, {"date": "2022-04-20", "close": 16.3, "volume": 1342948.0}, {"date": "2022-04-21", "close": 16.6, "volume": 1736331.0}, {"date": "2022-04-22", "close": 16.54, "volume": 903564.0}, {"date": "2022-04-26", "close": 16.38, "volume": 1284642.0}, {"date": "2022-04-27", "close": 16.34, "volume": 1144325.0}, {"date": "2022-04-28", "close": 16.36, "volume": 1285653.0}, {"date": "2022-04-29", "close": 16.47, "volume": 1024889.0}, {"date": "2022-05-02", "close": 16.28, "volume": 723075.0}, {"date": "2022-05-03", "close": 16.35, "volume": 727562.0}, {"date": "2022-05-04", "close": 16.41, "volume": 885553.0}, {"date": "2022-05-05", "close": 16.46, "volume": 890707.0}, {"date": "2022-05-06", "close": 15.91, "volume": 1325052.0}, {"date": "2022-05-09", "close": 15.83, "volume": 1291539.0}, {"date": "2022-05-10", "close": 15.8, "volume": 1449787.0}, {"date": "2022-05-11", "close": 15.67, "volume": 840839.0}, {"date": "2022-05-12", "close": 16.4, "volume": 6439036.0}, {"date": "2022-05-13", "close": 16.38, "volume": 3192993.0}, {"date": "2022-05-16", "close": 16.35, "volume": 1388458.0}, {"date": "2022-05-17", "close": 16.62, "volume": 1529480.0}, {"date": "2022-05-18", "close": 17.1, "volume": 1789099.0}, {"date": "2022-05-19", "close": 16.95, "volume": 1891712.0}, {"date": "2022-05-20", "close": 16.45, "volume": 2211336.0}, {"date": "2022-05-23", "close": 16.21, "volume": 1448145.0}, {"date": "2022-05-24", "close": 15.59, "volume": 2603644.0}, {"date": "2022-05-25", "close": 16.14, "volume": 2215736.0}, {"date": "2022-05-26", "close": 16.24, "volume": 1319986.0}, {"date": "2022-05-27", "close": 16.55, "volume": 2205925.0}, {"date": "2022-05-30", "close": 16.41, "volume": 2127367.0}, {"date": "2022-05-31", "close": 16.19, "volume": 3084860.0}, {"date": "2022-06-01", "close": 16.4, "volume": 759804.0}, {"date": "2022-06-02", "close": 16.42, "volume": 1183051.0}, {"date": "2022-06-03", "close": 16.72, "volume": 1147226.0}, {"date": "2022-06-06", "close": 16.65, "volume": 856433.0}, {"date": "2022-06-07", "close": 16.38, "volume": 1069889.0}, {"date": "2022-06-08", "close": 16.55, "volume": 1640988.0}, {"date": "2022-06-09", "close": 16.23, "volume": 1787994.0}, {"date": "2022-06-10", "close": 16.16, "volume": 2156457.0}, {"date": "2022-06-14", "close": 15.67, "volume": 2506120.0}, {"date": "2022-06-15", "close": 15.66, "volume": 2386603.0}, {"date": "2022-06-16", "close": 15.25, "volume": 2696898.0}, {"date": "2022-06-17", "close": 15.1, "volume": 2751389.0}, {"date": "2022-06-20", "close": 15.05, "volume": 1016725.0}, {"date": "2022-06-21", "close": 15.06, "volume": 877617.0}, {"date": "2022-06-22", "close": 15.57, "volume": 2527507.0}, {"date": "2022-06-23", "close": 15.77, "volume": 2106664.0}, {"date": "2022-06-24", "close": 15.47, "volume": 1807276.0}, {"date": "2022-06-27", "close": 16.03, "volume": 2212765.0}, {"date": "2022-06-28", "close": 16.06, "volume": 1379275.0}, {"date": "2022-06-29", "close": 15.95, "volume": 1211937.0}, {"date": "2022-06-30", "close": 15.77, "volume": 1022686.0}, {"date": "2022-07-01", "close": 15.82, "volume": 965573.0}, {"date": "2022-07-04", "close": 15.74, "volume": 758509.0}, {"date": "2022-07-05", "close": 15.67, "volume": 897824.0}, {"date": "2022-07-06", "close": 15.37, "volume": 1669428.0}, {"date": "2022-07-07", "close": 15.34, "volume": 1025681.0}, {"date": "2022-07-08", "close": 15.55, "volume": 965141.0}, {"date": "2022-07-11", "close": 15.64, "volume": 615600.0}, {"date": "2022-07-12", "close": 15.68, "volume": 921530.0}, {"date": "2022-07-13", "close": 15.48, "volume": 896176.0}, {"date": "2022-07-14", "close": 15.96, "volume": 1661579.0}, {"date": "2022-07-15", "close": 15.85, "volume": 1249426.0}, {"date": "2022-07-18", "close": 16.2, "volume": 867100.0}, {"date": "2022-07-19", "close": 16.16, "volume": 1459873.0}, {"date": "2022-07-20", "close": 16.5, "volume": 1353172.0}, {"date": "2022-07-21", "close": 16.65, "volume": 731160.0}, {"date": "2022-07-22", "close": 16.46, "volume": 1525102.0}, {"date": "2022-07-25", "close": 16.63, "volume": 941502.0}, {"date": "2022-07-26", "close": 16.81, "volume": 880641.0}, {"date": "2022-07-27", "close": 16.8, "volume": 880642.0}, {"date": "2022-07-28", "close": 16.63, "volume": 1117881.0}, {"date": "2022-07-29", "close": 16.78, "volume": 1019659.0}, {"date": "2022-08-01", "close": 17.0, "volume": 791093.0}, {"date": "2022-08-02", "close": 17.2, "volume": 681724.0}, {"date": "2022-08-04", "close": 15.6, "volume": 6663916.0}, {"date": "2022-08-05", "close": 15.51, "volume": 2202461.0}, {"date": "2022-08-08", "close": 15.47, "volume": 2057310.0}, {"date": "2022-08-09", "close": 15.81, "volume": 2718836.0}, {"date": "2022-08-10", "close": 15.41, "volume": 6477557.0}, {"date": "2022-08-11", "close": 15.53, "volume": 2112639.0}, {"date": "2022-08-12", "close": 15.56, "volume": 1230433.0}, {"date": "2022-08-15", "close": 15.63, "volume": 1180893.0}, {"date": "2022-08-16", "close": 15.66, "volume": 1350472.0}, {"date": "2022-08-17", "close": 15.65, "volume": 915733.0}, {"date": "2022-08-18", "close": 15.59, "volume": 831405.0}, {"date": "2022-08-19", "close": 15.61, "volume": 631196.0}, {"date": "2022-08-22", "close": 15.65, "volume": 1092183.0}, {"date": "2022-08-23", "close": 15.55, "volume": 1329901.0}, {"date": "2022-08-24", "close": 15.51, "volume": 791753.0}, {"date": "2022-08-25", "close": 15.61, "volume": 830643.0}, {"date": "2022-08-26", "close": 15.6, "volume": 1255151.0}, {"date": "2022-08-29", "close": 15.5, "volume": 880796.0}, {"date": "2022-08-30", "close": 15.55, "volume": 997695.0}, {"date": "2022-08-31", "close": 15.47, "volume": 2694635.0}, {"date": "2022-09-01", "close": 15.31, "volume": 2068635.0}, {"date": "2022-09-02", "close": 15.18, "volume": 1054882.0}, {"date": "2022-09-05", "close": 15.34, "volume": 2292923.0}, {"date": "2022-09-06", "close": 14.9, "volume": 2110598.0}, {"date": "2022-09-07", "close": 14.59, "volume": 1635294.0}, {"date": "2022-09-08", "close": 14.82, "volume": 1233018.0}, {"date": "2022-09-09", "close": 14.68, "volume": 1271892.0}, {"date": "2022-09-12", "close": 14.82, "volume": 1421232.0}, {"date": "2022-09-13", "close": 14.67, "volume": 1017500.0}, {"date": "2022-09-14", "close": 14.46, "volume": 1195000.0}, {"date": "2022-09-15", "close": 14.51, "volume": 975784.0}, {"date": "2022-09-16", "close": 14.36, "volume": 2138828.0}, {"date": "2022-09-19", "close": 14.32, "volume": 579095.0}, {"date": "2022-09-20", "close": 14.34, "volume": 824900.0}, {"date": "2022-09-21", "close": 14.09, "volume": 700727.0}, {"date": "2022-09-23", "close": 13.76, "volume": 1105693.0}, {"date": "2022-09-26", "close": 13.46, "volume": 1171131.0}, {"date": "2022-09-27", "close": 13.26, "volume": 1816259.0}, {"date": "2022-09-28", "close": 13.27, "volume": 1102467.0}, {"date": "2022-09-29", "close": 13.48, "volume": 1133476.0}, {"date": "2022-09-30", "close": 13.22, "volume": 1241518.0}, {"date": "2022-10-03", "close": 13.3, "volume": 789361.0}, {"date": "2022-10-04", "close": 13.39, "volume": 1439940.0}, {"date": "2022-10-05", "close": 13.6, "volume": 2766962.0}, {"date": "2022-10-06", "close": 13.38, "volume": 1435984.0}, {"date": "2022-10-07", "close": 13.04, "volume": 1293685.0}, {"date": "2022-10-10", "close": 12.83, "volume": 3125938.0}, {"date": "2022-10-11", "close": 13.39, "volume": 2562113.0}, {"date": "2022-10-12", "close": 13.42, "volume": 1566460.0}, {"date": "2022-10-13", "close": 13.33, "volume": 818873.0}, {"date": "2022-10-14", "close": 13.64, "volume": 1572277.0}, {"date": "2022-10-17", "close": 13.41, "volume": 1072318.0}, {"date": "2022-10-18", "close": 13.55, "volume": 1482626.0}, {"date": "2022-10-19", "close": 13.73, "volume": 818458.0}, {"date": "2022-10-20", "close": 13.54, "volume": 948083.0}, {"date": "2022-10-21", "close": 13.36, "volume": 1039190.0}, {"date": "2022-10-24", "close": 13.71, "volume": 723094.0}, {"date": "2022-10-25", "close": 13.64, "volume": 546003.0}, {"date": "2022-10-26", "close": 13.76, "volume": 522756.0}, {"date": "2022-10-27", "close": 13.71, "volume": 667976.0}, {"date": "2022-10-28", "close": 13.78, "volume": 841203.0}, {"date": "2022-10-31", "close": 13.88, "volume": 833266.0}, {"date": "2022-11-01", "close": 14.21, "volume": 798549.0}, {"date": "2022-11-02", "close": 14.17, "volume": 791738.0}, {"date": "2022-11-03", "close": 14.08, "volume": 744022.0}, {"date": "2022-11-04", "close": 14.16, "volume": 1243026.0}, {"date": "2022-11-07", "close": 13.93, "volume": 1285785.0}, {"date": "2022-11-08", "close": 14.09, "volume": 1266598.0}, {"date": "2022-11-09", "close": 15.07, "volume": 1929213.0}, {"date": "2022-11-10", "close": 14.99, "volume": 1571932.0}, {"date": "2022-11-11", "close": 15.1, "volume": 1818158.0}, {"date": "2022-11-14", "close": 15.35, "volume": 1800806.0}, {"date": "2022-11-15", "close": 15.55, "volume": 1513210.0}, {"date": "2022-11-16", "close": 15.22, "volume": 1435060.0}, {"date": "2022-11-17", "close": 15.37, "volume": 1019312.0}, {"date": "2022-11-18", "close": 15.09, "volume": 649613.0}, {"date": "2022-11-21", "close": 15.17, "volume": 501964.0}, {"date": "2022-11-22", "close": 15.14, "volume": 713739.0}, {"date": "2022-11-23", "close": 15.19, "volume": 663551.0}, {"date": "2022-11-24", "close": 15.25, "volume": 557486.0}, {"date": "2022-11-25", "close": 15.27, "volume": 811665.0}, {"date": "2022-11-28", "close": 15.13, "volume": 922043.0}, {"date": "2022-11-29", "close": 14.97, "volume": 1145991.0}, {"date": "2022-11-30", "close": 14.83, "volume": 3330463.0}, {"date": "2022-12-01", "close": 14.83, "volume": 914760.0}, {"date": "2022-12-02", "close": 14.49, "volume": 1420606.0}, {"date": "2022-12-05", "close": 14.58, "volume": 996535.0}, {"date": "2022-12-06", "close": 14.92, "volume": 1486061.0}, {"date": "2022-12-07", "close": 14.89, "volume": 1393236.0}, {"date": "2022-12-08", "close": 15.01, "volume": 755710.0}, {"date": "2022-12-09", "close": 15.44, "volume": 1645494.0}, {"date": "2022-12-12", "close": 15.21, "volume": 1409688.0}, {"date": "2022-12-13", "close": 15.36, "volume": 1105286.0}, {"date": "2022-12-14", "close": 15.49, "volume": 1151135.0}, {"date": "2022-12-15", "close": 15.48, "volume": 1330831.0}, {"date": "2022-12-16", "close": 15.39, "volume": 1543459.0}, {"date": "2022-12-19", "close": 15.26, "volume": 655072.0}, {"date": "2022-12-20", "close": 15.43, "volume": 1920572.0}, {"date": "2022-12-21", "close": 15.6, "volume": 1710598.0}, {"date": "2022-12-22", "close": 15.53, "volume": 838567.0}, {"date": "2022-12-23", "close": 15.44, "volume": 741288.0}, {"date": "2022-12-28", "close": 15.25, "volume": 685556.0}, {"date": "2022-12-29", "close": 15.04, "volume": 748252.0}, {"date": "2022-12-30", "close": 15.06, "volume": 443444.0}, {"date": "2023-01-03", "close": 14.72, "volume": 585642.0}, {"date": "2023-01-04", "close": 14.76, "volume": 814904.0}, {"date": "2023-01-05", "close": 14.75, "volume": 886963.0}, {"date": "2023-01-06", "close": 14.72, "volume": 608005.0}, {"date": "2023-01-09", "close": 14.74, "volume": 472906.0}, {"date": "2023-01-10", "close": 14.87, "volume": 624909.0}, {"date": "2023-01-11", "close": 14.86, "volume": 680535.0}, {"date": "2023-01-12", "close": 14.9, "volume": 524588.0}, {"date": "2023-01-13", "close": 14.98, "volume": 495993.0}, {"date": "2023-01-16", "close": 15.06, "volume": 447474.0}, {"date": "2023-01-17", "close": 15.03, "volume": 765752.0}, {"date": "2023-01-18", "close": 15.03, "volume": 523870.0}, {"date": "2023-01-19", "close": 15.08, "volume": 649903.0}, {"date": "2023-01-20", "close": 15.05, "volume": 719699.0}, {"date": "2023-01-23", "close": 15.0, "volume": 702189.0}, {"date": "2023-01-24", "close": 15.0, "volume": 533472.0}, {"date": "2023-01-25", "close": 14.95, "volume": 769019.0}, {"date": "2023-01-27", "close": 14.81, "volume": 714834.0}, {"date": "2023-01-30", "close": 14.7, "volume": 610498.0}, {"date": "2023-01-31", "close": 14.79, "volume": 1162788.0}, {"date": "2023-02-01", "close": 14.8, "volume": 1128087.0}, {"date": "2023-02-02", "close": 14.62, "volume": 1243240.0}, {"date": "2023-02-03", "close": 14.97, "volume": 1251702.0}, {"date": "2023-02-06", "close": 15.16, "volume": 504197.0}, {"date": "2023-02-07", "close": 15.29, "volume": 1053292.0}, {"date": "2023-02-08", "close": 15.67, "volume": 1500646.0}, {"date": "2023-02-09", "close": 15.42, "volume": 1148071.0}, {"date": "2023-02-10", "close": 15.49, "volume": 1305984.0}, {"date": "2023-02-13", "close": 15.62, "volume": 1705527.0}, {"date": "2023-02-14", "close": 15.83, "volume": 1282462.0}, {"date": "2023-02-15", "close": 15.81, "volume": 1393287.0}, {"date": "2023-02-16", "close": 15.95, "volume": 1151530.0}, {"date": "2023-02-17", "close": 16.06, "volume": 1053320.0}, {"date": "2023-02-20", "close": 15.96, "volume": 448453.0}, {"date": "2023-02-21", "close": 15.95, "volume": 890259.0}, {"date": "2023-02-22", "close": 15.89, "volume": 992295.0}, {"date": "2023-02-23", "close": 15.89, "volume": 774441.0}, {"date": "2023-02-24", "close": 15.9, "volume": 666514.0}, {"date": "2023-02-27", "close": 16.14, "volume": 1480060.0}, {"date": "2023-02-28", "close": 16.2, "volume": 3577535.0}, {"date": "2023-03-01", "close": 16.27, "volume": 817003.0}, {"date": "2023-03-02", "close": 16.25, "volume": 1046112.0}, {"date": "2023-03-03", "close": 16.22, "volume": 993356.0}, {"date": "2023-03-06", "close": 16.28, "volume": 754498.0}, {"date": "2023-03-07", "close": 16.32, "volume": 1685959.0}, {"date": "2023-03-08", "close": 16.32, "volume": 1171587.0}, {"date": "2023-03-09", "close": 16.17, "volume": 2066298.0}, {"date": "2023-03-10", "close": 15.77, "volume": 1378924.0}, {"date": "2023-03-13", "close": 15.47, "volume": 1026082.0}, {"date": "2023-03-14", "close": 15.12, "volume": 1505441.0}, {"date": "2023-03-15", "close": 15.31, "volume": 2249376.0}, {"date": "2023-03-16", "close": 15.32, "volume": 2356488.0}, {"date": "2023-03-17", "close": 15.35, "volume": 3552375.0}, {"date": "2023-03-20", "close": 15.12, "volume": 1031660.0}, {"date": "2023-03-21", "close": 15.05, "volume": 1076193.0}, {"date": "2023-03-22", "close": 15.35, "volume": 825939.0}, {"date": "2023-03-23", "close": 14.99, "volume": 1183298.0}, {"date": "2023-03-24", "close": 14.95, "volume": 1377564.0}, {"date": "2023-03-27", "close": 15.11, "volume": 566802.0}, {"date": "2023-03-28", "close": 15.08, "volume": 564763.0}, {"date": "2023-03-29", "close": 15.1, "volume": 875243.0}, {"date": "2023-03-30", "close": 15.23, "volume": 1450686.0}, {"date": "2023-03-31", "close": 15.39, "volume": 874284.0}, {"date": "2023-04-03", "close": 15.45, "volume": 994038.0}, {"date": "2023-04-04", "close": 15.54, "volume": 580804.0}, {"date": "2023-04-05", "close": 15.89, "volume": 1383704.0}, {"date": "2023-04-06", "close": 15.91, "volume": 605121.0}, {"date": "2023-04-11", "close": 16.11, "volume": 1090406.0}, {"date": "2023-04-12", "close": 16.12, "volume": 1572880.0}, {"date": "2023-04-13", "close": 16.16, "volume": 1201234.0}, {"date": "2023-04-14", "close": 16.06, "volume": 964491.0}, {"date": "2023-04-17", "close": 16.01, "volume": 674490.0}, {"date": "2023-04-18", "close": 16.01, "volume": 563416.0}, {"date": "2023-04-19", "close": 16.05, "volume": 994635.0}, {"date": "2023-04-20", "close": 15.93, "volume": 860535.0}, {"date": "2023-04-21", "close": 16.12, "volume": 872051.0}, {"date": "2023-04-24", "close": 16.15, "volume": 579167.0}, {"date": "2023-04-26", "close": 16.09, "volume": 1457229.0}, {"date": "2023-04-27", "close": 16.02, "volume": 366760.0}, {"date": "2023-04-28", "close": 16.2, "volume": 1021957.0}, {"date": "2023-05-01", "close": 16.39, "volume": 758702.0}, {"date": "2023-05-02", "close": 16.13, "volume": 655905.0}, {"date": "2023-05-03", "close": 15.77, "volume": 740211.0}, {"date": "2023-05-04", "close": 15.97, "volume": 1006475.0}, {"date": "2023-05-05", "close": 16.07, "volume": 2148219.0}, {"date": "2023-05-08", "close": 16.64, "volume": 1080009.0}, {"date": "2023-05-09", "close": 16.42, "volume": 842879.0}, {"date": "2023-05-10", "close": 16.47, "volume": 902767.0}, {"date": "2023-05-11", "close": 16.61, "volume": 1854276.0}, {"date": "2023-05-12", "close": 16.7, "volume": 1284819.0}, {"date": "2023-05-15", "close": 16.41, "volume": 701063.0}, {"date": "2023-05-16", "close": 16.36, "volume": 1284681.0}, {"date": "2023-05-17", "close": 16.0, "volume": 1271113.0}, {"date": "2023-05-18", "close": 15.86, "volume": 949969.0}, {"date": "2023-05-19", "close": 15.65, "volume": 969432.0}, {"date": "2023-05-22", "close": 15.83, "volume": 856423.0}, {"date": "2023-05-23", "close": 15.82, "volume": 1578106.0}, {"date": "2023-05-24", "close": 15.58, "volume": 668358.0}, {"date": "2023-05-25", "close": 15.5, "volume": 916408.0}, {"date": "2023-05-26", "close": 15.32, "volume": 1052349.0}, {"date": "2023-05-29", "close": 15.38, "volume": 524293.0}, {"date": "2023-05-30", "close": 15.38, "volume": 1228559.0}, {"date": "2023-05-31", "close": 15.29, "volume": 2687354.0}, {"date": "2023-06-01", "close": 15.23, "volume": 840438.0}, {"date": "2023-06-02", "close": 15.29, "volume": 2052237.0}, {"date": "2023-06-05", "close": 15.34, "volume": 667754.0}, {"date": "2023-06-06", "close": 15.17, "volume": 1176445.0}, {"date": "2023-06-07", "close": 15.02, "volume": 1451414.0}, {"date": "2023-06-08", "close": 14.99, "volume": 849802.0}, {"date": "2023-06-09", "close": 15.05, "volume": 875724.0}, {"date": "2023-06-13", "close": 15.36, "volume": 1540759.0}, {"date": "2023-06-14", "close": 15.16, "volume": 1762440.0}, {"date": "2023-06-15", "close": 15.29, "volume": 1530404.0}, {"date": "2023-06-16", "close": 15.31, "volume": 2382365.0}, {"date": "2023-06-19", "close": 15.33, "volume": 803339.0}, {"date": "2023-06-20", "close": 15.45, "volume": 950692.0}, {"date": "2023-06-21", "close": 15.41, "volume": 580846.0}, {"date": "2023-06-22", "close": 15.1, "volume": 1002910.0}, {"date": "2023-06-23", "close": 14.9, "volume": 779428.0}, {"date": "2023-06-26", "close": 14.96, "volume": 851240.0}, {"date": "2023-06-27", "close": 14.81, "volume": 817007.0}, {"date": "2023-06-28", "close": 14.73, "volume": 2470994.0}, {"date": "2023-06-29", "close": 14.75, "volume": 2798815.0}, {"date": "2023-06-30", "close": 14.83, "volume": 1105444.0}, {"date": "2023-07-03", "close": 14.83, "volume": 877643.0}, {"date": "2023-07-04", "close": 14.66, "volume": 885410.0}, {"date": "2023-07-05", "close": 14.77, "volume": 1442019.0}, {"date": "2023-07-06", "close": 14.74, "volume": 1251775.0}, {"date": "2023-07-07", "close": 14.67, "volume": 1410021.0}, {"date": "2023-07-10", "close": 14.6, "volume": 657890.0}, {"date": "2023-07-11", "close": 14.88, "volume": 1678499.0}, {"date": "2023-07-12", "close": 14.9, "volume": 847626.0}, {"date": "2023-07-13", "close": 14.92, "volume": 967986.0}, {"date": "2023-07-14", "close": 15.13, "volume": 650133.0}, {"date": "2023-07-17", "close": 15.1, "volume": 527181.0}, {"date": "2023-07-18", "close": 15.1, "volume": 497248.0}, {"date": "2023-07-19", "close": 15.15, "volume": 639550.0}, {"date": "2023-07-20", "close": 15.15, "volume": 635883.0}, {"date": "2023-07-21", "close": 15.33, "volume": 1182987.0}, {"date": "2023-07-24", "close": 15.26, "volume": 473929.0}, {"date": "2023-07-25", "close": 15.61, "volume": 896292.0}, {"date": "2023-07-26", "close": 15.7, "volume": 573392.0}, {"date": "2023-07-27", "close": 15.84, "volume": 1506096.0}, {"date": "2023-07-28", "close": 15.83, "volume": 686128.0}, {"date": "2023-07-31", "close": 15.75, "volume": 509445.0}, {"date": "2023-08-01", "close": 15.81, "volume": 483241.0}, {"date": "2023-08-02", "close": 15.52, "volume": 470677.0}, {"date": "2023-08-03", "close": 15.66, "volume": 817710.0}, {"date": "2023-08-04", "close": 15.87, "volume": 755220.0}, {"date": "2023-08-07", "close": 15.79, "volume": 268613.0}, {"date": "2023-08-08", "close": 15.82, "volume": 903291.0}, {"date": "2023-08-09", "close": 15.79, "volume": 475071.0}, {"date": "2023-08-10", "close": 15.77, "volume": 613283.0}, {"date": "2023-08-11", "close": 15.67, "volume": 464465.0}, {"date": "2023-08-14", "close": 15.35, "volume": 476615.0}, {"date": "2023-08-15", "close": 15.38, "volume": 710019.0}, {"date": "2023-08-16", "close": 15.29, "volume": 970143.0}, {"date": "2023-08-17", "close": 15.26, "volume": 640052.0}, {"date": "2023-08-18", "close": 15.27, "volume": 682253.0}, {"date": "2023-08-21", "close": 15.13, "volume": 896108.0}, {"date": "2023-08-22", "close": 15.23, "volume": 547624.0}, {"date": "2023-08-23", "close": 15.18, "volume": 766740.0}, {"date": "2023-08-24", "close": 15.2, "volume": 3508196.0}, {"date": "2023-08-25", "close": 14.97, "volume": 652032.0}, {"date": "2023-08-28", "close": 15.03, "volume": 945325.0}, {"date": "2023-08-29", "close": 15.18, "volume": 681564.0}, {"date": "2023-08-30", "close": 15.54, "volume": 920364.0}, {"date": "2023-08-31", "close": 15.71, "volume": 2559722.0}, {"date": "2023-09-01", "close": 15.55, "volume": 530484.0}, {"date": "2023-09-04", "close": 15.59, "volume": 520970.0}, {"date": "2023-09-05", "close": 15.45, "volume": 780705.0}, {"date": "2023-09-06", "close": 15.38, "volume": 1036113.0}, {"date": "2023-09-07", "close": 15.48, "volume": 1049867.0}, {"date": "2023-09-08", "close": 15.6, "volume": 838493.0}, {"date": "2023-09-11", "close": 15.81, "volume": 1470623.0}, {"date": "2023-09-12", "close": 16.11, "volume": 856381.0}, {"date": "2023-09-13", "close": 15.99, "volume": 1087033.0}, {"date": "2023-09-14", "close": 15.93, "volume": 1007230.0}, {"date": "2023-09-15", "close": 15.96, "volume": 1415856.0}, {"date": "2023-09-18", "close": 15.66, "volume": 779440.0}, {"date": "2023-09-19", "close": 15.88, "volume": 1320597.0}, {"date": "2023-09-20", "close": 15.59, "volume": 1640845.0}, {"date": "2023-09-21", "close": 15.4, "volume": 2031124.0}, {"date": "2023-09-22", "close": 15.22, "volume": 914920.0}, {"date": "2023-09-25", "close": 15.06, "volume": 960264.0}, {"date": "2023-09-26", "close": 15.13, "volume": 1025439.0}, {"date": "2023-09-27", "close": 15.27, "volume": 752389.0}, {"date": "2023-09-28", "close": 15.45, "volume": 1420171.0}, {"date": "2023-09-29", "close": 15.59, "volume": 1004864.0}, {"date": "2023-10-02", "close": 15.45, "volume": 500753.0}, {"date": "2023-10-03", "close": 15.17, "volume": 947350.0}, {"date": "2023-10-04", "close": 15.15, "volume": 1108693.0}, {"date": "2023-10-05", "close": 15.33, "volume": 609344.0}, {"date": "2023-10-06", "close": 15.33, "volume": 1185443.0}, {"date": "2023-10-09", "close": 15.38, "volume": 523734.0}, {"date": "2023-10-10", "close": 15.56, "volume": 903553.0}, {"date": "2023-10-11", "close": 15.64, "volume": 604430.0}, {"date": "2023-10-12", "close": 15.67, "volume": 1012946.0}, {"date": "2023-10-13", "close": 15.63, "volume": 587631.0}, {"date": "2023-10-16", "close": 15.56, "volume": 480955.0}, {"date": "2023-10-17", "close": 15.58, "volume": 599200.0}, {"date": "2023-10-18", "close": 15.52, "volume": 922241.0}, {"date": "2023-10-19", "close": 15.2, "volume": 892303.0}, {"date": "2023-10-20", "close": 15.08, "volume": 609067.0}, {"date": "2023-10-23", "close": 14.9, "volume": 675215.0}, {"date": "2023-10-24", "close": 14.71, "volume": 724628.0}, {"date": "2023-10-25", "close": 14.74, "volume": 1116530.0}, {"date": "2023-10-26", "close": 14.64, "volume": 1625783.0}, {"date": "2023-10-27", "close": 14.8, "volume": 486335.0}, {"date": "2023-10-30", "close": 14.61, "volume": 600714.0}, {"date": "2023-10-31", "close": 14.66, "volume": 1253464.0}, {"date": "2023-11-01", "close": 14.45, "volume": 2697732.0}, {"date": "2023-11-02", "close": 14.67, "volume": 538645.0}, {"date": "2023-11-03", "close": 14.92, "volume": 861166.0}, {"date": "2023-11-06", "close": 14.86, "volume": 922486.0}, {"date": "2023-11-07", "close": 14.9, "volume": 890753.0}, {"date": "2023-11-08", "close": 15.06, "volume": 1250420.0}, {"date": "2023-11-09", "close": 15.48, "volume": 2393697.0}, {"date": "2023-11-10", "close": 15.45, "volume": 1067458.0}, {"date": "2023-11-13", "close": 15.44, "volume": 1103291.0}, {"date": "2023-11-14", "close": 15.56, "volume": 917488.0}, {"date": "2023-11-15", "close": 16.01, "volume": 1247670.0}, {"date": "2023-11-16", "close": 15.7, "volume": 868858.0}, {"date": "2023-11-17", "close": 15.75, "volume": 957762.0}, {"date": "2023-11-20", "close": 15.63, "volume": 618832.0}, {"date": "2023-11-21", "close": 15.68, "volume": 1177405.0}, {"date": "2023-11-22", "close": 15.64, "volume": 538483.0}, {"date": "2023-11-23", "close": 15.7, "volume": 529579.0}, {"date": "2023-11-24", "close": 15.6, "volume": 416604.0}, {"date": "2023-11-27", "close": 15.54, "volume": 557159.0}, {"date": "2023-11-28", "close": 15.49, "volume": 506234.0}, {"date": "2023-11-29", "close": 15.47, "volume": 433899.0}, {"date": "2023-11-30", "close": 15.62, "volume": 3000186.0}, {"date": "2023-12-01", "close": 15.59, "volume": 389134.0}, {"date": "2023-12-04", "close": 15.65, "volume": 728226.0}, {"date": "2023-12-05", "close": 15.44, "volume": 652911.0}, {"date": "2023-12-06", "close": 15.67, "volume": 1072941.0}, {"date": "2023-12-07", "close": 15.58, "volume": 724629.0}, {"date": "2023-12-08", "close": 15.58, "volume": 438896.0}, {"date": "2023-12-11", "close": 15.65, "volume": 528438.0}, {"date": "2023-12-12", "close": 15.79, "volume": 901549.0}, {"date": "2023-12-13", "close": 15.95, "volume": 971840.0}, {"date": "2023-12-14", "close": 16.36, "volume": 1629380.0}, {"date": "2023-12-15", "close": 16.47, "volume": 2398333.0}, {"date": "2023-12-18", "close": 16.46, "volume": 502854.0}, {"date": "2023-12-19", "close": 16.63, "volume": 746709.0}, {"date": "2023-12-20", "close": 16.21, "volume": 1381738.0}, {"date": "2023-12-21", "close": 15.97, "volume": 1904628.0}, {"date": "2023-12-22", "close": 15.74, "volume": 949451.0}, {"date": "2023-12-27", "close": 15.78, "volume": 755909.0}, {"date": "2023-12-28", "close": 15.86, "volume": 617665.0}, {"date": "2023-12-29", "close": 15.94, "volume": 704216.0}, {"date": "2024-01-02", "close": 15.93, "volume": 640738.0}, {"date": "2024-01-03", "close": 15.71, "volume": 614935.0}, {"date": "2024-01-04", "close": 15.79, "volume": 567817.0}, {"date": "2024-01-05", "close": 15.95, "volume": 744693.0}, {"date": "2024-01-08", "close": 16.06, "volume": 816937.0}, {"date": "2024-01-09", "close": 16.11, "volume": 812580.0}, {"date": "2024-01-10", "close": 15.87, "volume": 735130.0}, {"date": "2024-01-11", "close": 15.88, "volume": 1075631.0}, {"date": "2024-01-12", "close": 15.96, "volume": 588980.0}, {"date": "2024-01-15", "close": 16.0, "volume": 345023.0}, {"date": "2024-01-16", "close": 15.78, "volume": 1073471.0}, {"date": "2024-01-17", "close": 15.79, "volume": 909458.0}, {"date": "2024-01-18", "close": 15.92, "volume": 1272847.0}, {"date": "2024-01-19", "close": 15.99, "volume": 1261172.0}, {"date": "2024-01-22", "close": 16.08, "volume": 817094.0}, {"date": "2024-01-23", "close": 15.98, "volume": 1358264.0}, {"date": "2024-01-24", "close": 15.88, "volume": 676277.0}, {"date": "2024-01-25", "close": 16.02, "volume": 800690.0}, {"date": "2024-01-29", "close": 16.05, "volume": 830089.0}, {"date": "2024-01-30", "close": 16.02, "volume": 558747.0}, {"date": "2024-01-31", "close": 16.26, "volume": 1129809.0}, {"date": "2024-02-01", "close": 16.16, "volume": 748130.0}, {"date": "2024-02-02", "close": 16.46, "volume": 974920.0}, {"date": "2024-02-05", "close": 16.49, "volume": 594911.0}, {"date": "2024-02-06", "close": 16.35, "volume": 929832.0}, {"date": "2024-02-07", "close": 16.47, "volume": 757150.0}, {"date": "2024-02-08", "close": 16.29, "volume": 762758.0}, {"date": "2024-02-09", "close": 16.32, "volume": 865994.0}, {"date": "2024-02-12", "close": 16.34, "volume": 560016.0}, {"date": "2024-02-13", "close": 16.36, "volume": 839118.0}, {"date": "2024-02-14", "close": 16.24, "volume": 743098.0}, {"date": "2024-02-15", "close": 16.82, "volume": 1479613.0}, {"date": "2024-02-16", "close": 16.73, "volume": 1304878.0}, {"date": "2024-02-19", "close": 16.89, "volume": 445885.0}, {"date": "2024-02-20", "close": 16.85, "volume": 751587.0}, {"date": "2024-02-22", "close": 16.99, "volume": 2311264.0}, {"date": "2024-02-23", "close": 16.93, "volume": 1072754.0}, {"date": "2024-02-26", "close": 17.09, "volume": 1790313.0}, {"date": "2024-02-27", "close": 16.9, "volume": 1529084.0}, {"date": "2024-02-28", "close": 17.02, "volume": 2474289.0}, {"date": "2024-02-29", "close": 17.11, "volume": 4096927.0}, {"date": "2024-03-01", "close": 16.95, "volume": 1378279.0}, {"date": "2024-03-04", "close": 16.99, "volume": 1372571.0}, {"date": "2024-03-05", "close": 17.16, "volume": 1193927.0}, {"date": "2024-03-06", "close": 16.82, "volume": 1796707.0}, {"date": "2024-03-07", "close": 17.01, "volume": 1502174.0}, {"date": "2024-03-08", "close": 17.14, "volume": 1396245.0}, {"date": "2024-03-11", "close": 16.89, "volume": 490584.0}, {"date": "2024-03-12", "close": 16.99, "volume": 1143895.0}, {"date": "2024-03-13", "close": 17.24, "volume": 1256824.0}, {"date": "2024-03-14", "close": 17.29, "volume": 765793.0}, {"date": "2024-03-15", "close": 17.25, "volume": 1750282.0}, {"date": "2024-03-18", "close": 17.39, "volume": 654821.0}, {"date": "2024-03-19", "close": 17.49, "volume": 888975.0}, {"date": "2024-03-20", "close": 17.49, "volume": 649189.0}, {"date": "2024-03-21", "close": 17.51, "volume": 1427599.0}, {"date": "2024-03-22", "close": 17.51, "volume": 1494970.0}, {"date": "2024-03-25", "close": 17.71, "volume": 968235.0}, {"date": "2024-03-26", "close": 18.07, "volume": 1429326.0}, {"date": "2024-03-27", "close": 17.85, "volume": 1784085.0}, {"date": "2024-03-28", "close": 18.26, "volume": 1371109.0}, {"date": "2024-04-02", "close": 18.34, "volume": 2420480.0}, {"date": "2024-04-03", "close": 17.98, "volume": 944057.0}, {"date": "2024-04-04", "close": 18.05, "volume": 717276.0}, {"date": "2024-04-05", "close": 18.08, "volume": 643218.0}, {"date": "2024-04-08", "close": 17.91, "volume": 876465.0}, {"date": "2024-04-09", "close": 17.84, "volume": 1006813.0}, {"date": "2024-04-10", "close": 17.75, "volume": 983879.0}, {"date": "2024-04-11", "close": 17.82, "volume": 792817.0}, {"date": "2024-04-12", "close": 17.97, "volume": 975159.0}, {"date": "2024-04-15", "close": 17.91, "volume": 838355.0}, {"date": "2024-04-16", "close": 17.66, "volume": 1714177.0}, {"date": "2024-04-17", "close": 17.76, "volume": 773303.0}, {"date": "2024-04-18", "close": 17.99, "volume": 519154.0}, {"date": "2024-04-19", "close": 17.96, "volume": 1478489.0}, {"date": "2024-04-22", "close": 18.28, "volume": 890915.0}, {"date": "2024-04-23", "close": 18.34, "volume": 734157.0}, {"date": "2024-04-24", "close": 18.31, "volume": 2269250.0}, {"date": "2024-04-26", "close": 17.78, "volume": 1185613.0}, {"date": "2024-04-29", "close": 18.12, "volume": 1017807.0}, {"date": "2024-04-30", "close": 18.1, "volume": 908280.0}, {"date": "2024-05-01", "close": 17.94, "volume": 433273.0}, {"date": "2024-05-02", "close": 17.98, "volume": 497491.0}, {"date": "2024-05-03", "close": 17.71, "volume": 1539586.0}, {"date": "2024-05-06", "close": 17.95, "volume": 1190824.0}, {"date": "2024-05-07", "close": 17.97, "volume": 1414227.0}, {"date": "2024-05-08", "close": 18.3, "volume": 772608.0}, {"date": "2024-05-09", "close": 18.4, "volume": 1380577.0}, {"date": "2024-05-10", "close": 18.3, "volume": 1487237.0}, {"date": "2024-05-13", "close": 18.21, "volume": 1184772.0}, {"date": "2024-05-14", "close": 18.31, "volume": 1542895.0}, {"date": "2024-05-15", "close": 18.62, "volume": 815365.0}, {"date": "2024-05-16", "close": 18.79, "volume": 1551778.0}, {"date": "2024-05-17", "close": 18.55, "volume": 818874.0}, {"date": "2024-05-20", "close": 18.74, "volume": 1067199.0}, {"date": "2024-05-21", "close": 18.86, "volume": 1097149.0}, {"date": "2024-05-22", "close": 18.79, "volume": 1479243.0}, {"date": "2024-05-23", "close": 18.69, "volume": 1092603.0}, {"date": "2024-05-24", "close": 18.67, "volume": 871435.0}, {"date": "2024-05-27", "close": 18.74, "volume": 553432.0}, {"date": "2024-05-28", "close": 18.54, "volume": 690869.0}, {"date": "2024-05-29", "close": 18.22, "volume": 855879.0}, {"date": "2024-05-30", "close": 18.19, "volume": 566870.0}, {"date": "2024-05-31", "close": 18.32, "volume": 2796974.0}, {"date": "2024-06-03", "close": 18.64, "volume": 550009.0}, {"date": "2024-06-04", "close": 18.47, "volume": 875411.0}, {"date": "2024-06-05", "close": 18.38, "volume": 1241891.0}, {"date": "2024-06-06", "close": 18.26, "volume": 1375063.0}, {"date": "2024-06-07", "close": 18.27, "volume": 694839.0}, {"date": "2024-06-11", "close": 18.16, "volume": 990654.0}, {"date": "2024-06-12", "close": 18.15, "volume": 605390.0}, {"date": "2024-06-13", "close": 18.09, "volume": 900654.0}, {"date": "2024-06-14", "close": 18.0, "volume": 719316.0}, {"date": "2024-06-17", "close": 17.84, "volume": 651260.0}, {"date": "2024-06-18", "close": 18.04, "volume": 818561.0}, {"date": "2024-06-19", "close": 17.99, "volume": 561022.0}, {"date": "2024-06-20", "close": 17.87, "volume": 1110804.0}, {"date": "2024-06-21", "close": 17.63, "volume": 2669878.0}, {"date": "2024-06-24", "close": 17.82, "volume": 1923614.0}, {"date": "2024-06-25", "close": 17.96, "volume": 842272.0}, {"date": "2024-06-26", "close": 17.8, "volume": 799382.0}, {"date": "2024-06-27", "close": 17.95, "volume": 873429.0}, {"date": "2024-06-28", "close": 17.87, "volume": 559301.0}, {"date": "2024-07-01", "close": 17.67, "volume": 625931.0}, {"date": "2024-07-02", "close": 17.67, "volume": 1282336.0}, {"date": "2024-07-03", "close": 17.43, "volume": 1171771.0}, {"date": "2024-07-04", "close": 17.9, "volume": 752330.0}, {"date": "2024-07-05", "close": 17.82, "volume": 927434.0}, {"date": "2024-07-08", "close": 17.37, "volume": 807952.0}, {"date": "2024-07-09", "close": 17.64, "volume": 760874.0}, {"date": "2024-07-10", "close": 17.66, "volume": 1324116.0}, {"date": "2024-07-11", "close": 17.85, "volume": 911285.0}, {"date": "2024-07-12", "close": 17.95, "volume": 715935.0}, {"date": "2024-07-15", "close": 17.8, "volume": 613272.0}, {"date": "2024-07-16", "close": 17.65, "volume": 727391.0}, {"date": "2024-07-17", "close": 17.78, "volume": 543944.0}, {"date": "2024-07-18", "close": 17.7, "volume": 928601.0}, {"date": "2024-07-19", "close": 17.6, "volume": 971352.0}, {"date": "2024-07-22", "close": 17.62, "volume": 801502.0}, {"date": "2024-07-23", "close": 17.63, "volume": 982756.0}, {"date": "2024-07-24", "close": 17.53, "volume": 684063.0}, {"date": "2024-07-25", "close": 17.39, "volume": 1116288.0}, {"date": "2024-07-26", "close": 17.41, "volume": 691635.0}, {"date": "2024-07-29", "close": 17.6, "volume": 905398.0}, {"date": "2024-07-30", "close": 17.52, "volume": 747210.0}, {"date": "2024-07-31", "close": 17.96, "volume": 1021356.0}, {"date": "2024-08-01", "close": 18.12, "volume": 699905.0}, {"date": "2024-08-02", "close": 17.87, "volume": 962840.0}, {"date": "2024-08-05", "close": 17.3, "volume": 918054.0}, {"date": "2024-08-06", "close": 17.35, "volume": 1131056.0}, {"date": "2024-08-07", "close": 17.5, "volume": 675302.0}, {"date": "2024-08-08", "close": 17.66, "volume": 875191.0}, {"date": "2024-08-09", "close": 17.82, "volume": 453641.0}, {"date": "2024-08-12", "close": 18.15, "volume": 759908.0}, {"date": "2024-08-13", "close": 18.03, "volume": 926597.0}, {"date": "2024-08-14", "close": 17.86, "volume": 961918.0}, {"date": "2024-08-15", "close": 17.9, "volume": 836407.0}, {"date": "2024-08-16", "close": 18.29, "volume": 1258107.0}, {"date": "2024-08-19", "close": 18.42, "volume": 845290.0}, {"date": "2024-08-20", "close": 18.38, "volume": 595537.0}, {"date": "2024-08-21", "close": 18.07, "volume": 593700.0}, {"date": "2024-08-22", "close": 18.04, "volume": 666893.0}, {"date": "2024-08-23", "close": 17.93, "volume": 898317.0}, {"date": "2024-08-26", "close": 18.05, "volume": 536693.0}, {"date": "2024-08-27", "close": 17.96, "volume": 601751.0}, {"date": "2024-08-28", "close": 18.05, "volume": 831996.0}, {"date": "2024-08-29", "close": 18.01, "volume": 861900.0}, {"date": "2024-08-30", "close": 17.76, "volume": 3093222.0}, {"date": "2024-09-02", "close": 18.01, "volume": 719874.0}, {"date": "2024-09-03", "close": 17.81, "volume": 841105.0}, {"date": "2024-09-04", "close": 17.66, "volume": 730556.0}, {"date": "2024-09-05", "close": 17.76, "volume": 677373.0}, {"date": "2024-09-06", "close": 17.83, "volume": 842281.0}, {"date": "2024-09-09", "close": 17.77, "volume": 966799.0}, {"date": "2024-09-10", "close": 17.77, "volume": 1128989.0}, {"date": "2024-09-11", "close": 17.61, "volume": 1114427.0}, {"date": "2024-09-12", "close": 17.71, "volume": 819410.0}, {"date": "2024-09-13", "close": 17.81, "volume": 891402.0}, {"date": "2024-09-16", "close": 17.64, "volume": 625983.0}, {"date": "2024-09-17", "close": 17.56, "volume": 836228.0}, {"date": "2024-09-18", "close": 17.63, "volume": 1258214.0}, {"date": "2024-09-19", "close": 17.86, "volume": 2044192.0}, {"date": "2024-09-20", "close": 17.61, "volume": 2139008.0}, {"date": "2024-09-23", "close": 17.58, "volume": 682437.0}, {"date": "2024-09-24", "close": 17.74, "volume": 1507794.0}, {"date": "2024-09-25", "close": 18.02, "volume": 871413.0}, {"date": "2024-09-26", "close": 18.45, "volume": 1690184.0}, {"date": "2024-09-27", "close": 18.42, "volume": 836700.0}, {"date": "2024-09-30", "close": 18.55, "volume": 1282296.0}, {"date": "2024-10-01", "close": 18.02, "volume": 1492446.0}, {"date": "2024-10-02", "close": 17.86, "volume": 1430680.0}, {"date": "2024-10-03", "close": 17.76, "volume": 907242.0}, {"date": "2024-10-04", "close": 17.93, "volume": 797314.0}, {"date": "2024-10-07", "close": 17.94, "volume": 522063.0}, {"date": "2024-10-08", "close": 17.96, "volume": 997838.0}, {"date": "2024-10-09", "close": 18.1, "volume": 934941.0}, {"date": "2024-10-10", "close": 17.95, "volume": 776454.0}, {"date": "2024-10-11", "close": 18.17, "volume": 635081.0}, {"date": "2024-10-14", "close": 18.37, "volume": 864791.0}, {"date": "2024-10-15", "close": 18.22, "volume": 608933.0}, {"date": "2024-10-16", "close": 18.02, "volume": 958663.0}, {"date": "2024-10-17", "close": 18.16, "volume": 1165106.0}, {"date": "2024-10-18", "close": 17.96, "volume": 1604185.0}, {"date": "2024-10-21", "close": 17.93, "volume": 759698.0}, {"date": "2024-10-22", "close": 17.87, "volume": 861986.0}, {"date": "2024-10-23", "close": 17.85, "volume": 715501.0}, {"date": "2024-10-24", "close": 17.71, "volume": 798333.0}, {"date": "2024-10-25", "close": 17.42, "volume": 631339.0}, {"date": "2024-10-28", "close": 17.52, "volume": 658649.0}, {"date": "2024-10-29", "close": 17.34, "volume": 1605609.0}, {"date": "2024-10-30", "close": 17.29, "volume": 840238.0}, {"date": "2024-10-31", "close": 17.34, "volume": 773825.0}, {"date": "2024-11-01", "close": 17.23, "volume": 683055.0}, {"date": "2024-11-04", "close": 17.26, "volume": 408241.0}, {"date": "2024-11-05", "close": 17.16, "volume": 755607.0}, {"date": "2024-11-06", "close": 17.49, "volume": 1069076.0}, {"date": "2024-11-07", "close": 17.95, "volume": 1579813.0}, {"date": "2024-11-08", "close": 17.64, "volume": 1225998.0}, {"date": "2024-11-11", "close": 17.74, "volume": 1361627.0}, {"date": "2024-11-12", "close": 17.4, "volume": 1214548.0}, {"date": "2024-11-13", "close": 17.57, "volume": 1189503.0}, {"date": "2024-11-14", "close": 17.58, "volume": 2058276.0}, {"date": "2024-11-15", "close": 18.1, "volume": 2344381.0}, {"date": "2024-11-18", "close": 18.49, "volume": 2031775.0}, {"date": "2024-11-19", "close": 18.32, "volume": 1590954.0}, {"date": "2024-11-20", "close": 18.07, "volume": 1144264.0}, {"date": "2024-11-21", "close": 18.17, "volume": 1448709.0}, {"date": "2024-11-22", "close": 18.0, "volume": 1279138.0}, {"date": "2024-11-25", "close": 18.05, "volume": 3052707.0}, {"date": "2024-11-26", "close": 18.01, "volume": 777027.0}, {"date": "2024-11-27", "close": 18.06, "volume": 1103528.0}, {"date": "2024-11-28", "close": 18.21, "volume": 1404794.0}, {"date": "2024-11-29", "close": 18.11, "volume": 1529712.0}, {"date": "2024-12-02", "close": 18.27, "volume": 707551.0}, {"date": "2024-12-03", "close": 18.33, "volume": 1131147.0}, {"date": "2024-12-04", "close": 18.51, "volume": 977463.0}, {"date": "2024-12-05", "close": 18.69, "volume": 1264422.0}, {"date": "2024-12-06", "close": 18.66, "volume": 1102131.0}, {"date": "2024-12-09", "close": 18.5, "volume": 694784.0}, {"date": "2024-12-10", "close": 18.39, "volume": 1354287.0}, {"date": "2024-12-11", "close": 18.16, "volume": 897536.0}, {"date": "2024-12-12", "close": 18.17, "volume": 922560.0}, {"date": "2024-12-13", "close": 17.81, "volume": 773773.0}, {"date": "2024-12-16", "close": 17.39, "volume": 1051383.0}, {"date": "2024-12-17", "close": 17.41, "volume": 1515370.0}, {"date": "2024-12-18", "close": 17.54, "volume": 1296215.0}, {"date": "2024-12-19", "close": 17.39, "volume": 1837427.0}, {"date": "2024-12-20", "close": 16.8, "volume": 2173024.0}, {"date": "2024-12-23", "close": 16.76, "volume": 1126445.0}, {"date": "2024-12-24", "close": 16.75, "volume": 271649.0}, {"date": "2024-12-27", "close": 16.89, "volume": 794860.0}, {"date": "2024-12-30", "close": 16.89, "volume": 1317788.0}, {"date": "2024-12-31", "close": 16.58, "volume": 803752.0}, {"date": "2025-01-02", "close": 16.59, "volume": 841948.0}, {"date": "2025-01-03", "close": 16.6, "volume": 1125503.0}, {"date": "2025-01-06", "close": 16.32, "volume": 1119824.0}, {"date": "2025-01-07", "close": 16.2, "volume": 1631651.0}, {"date": "2025-01-08", "close": 16.57, "volume": 2104584.0}, {"date": "2025-01-09", "close": 16.73, "volume": 1331450.0}, {"date": "2025-01-10", "close": 16.91, "volume": 1988362.0}, {"date": "2025-01-13", "close": 16.91, "volume": 1280483.0}, {"date": "2025-01-14", "close": 16.89, "volume": 1379709.0}, {"date": "2025-01-15", "close": 16.77, "volume": 1135149.0}, {"date": "2025-01-16", "close": 16.84, "volume": 1667253.0}, {"date": "2025-01-17", "close": 16.66, "volume": 2269757.0}, {"date": "2025-01-20", "close": 16.61, "volume": 1872849.0}, {"date": "2025-01-21", "close": 16.62, "volume": 1923837.0}, {"date": "2025-01-22", "close": 16.95, "volume": 1998869.0}, {"date": "2025-01-23", "close": 16.99, "volume": 1909155.0}, {"date": "2025-01-24", "close": 17.2, "volume": 1817229.0}, {"date": "2025-01-28", "close": 17.05, "volume": 3438238.0}, {"date": "2025-01-29", "close": 17.11, "volume": 1879998.0}, {"date": "2025-01-30", "close": 17.21, "volume": 2244232.0}, {"date": "2025-01-31", "close": 17.62, "volume": 2558387.0}, {"date": "2025-02-03", "close": 17.37, "volume": 2902797.0}, {"date": "2025-02-04", "close": 17.22, "volume": 1580745.0}, {"date": "2025-02-05", "close": 17.26, "volume": 1878369.0}, {"date": "2025-02-06", "close": 17.26, "volume": 1557483.0}, {"date": "2025-02-07", "close": 17.35, "volume": 1436457.0}, {"date": "2025-02-10", "close": 17.34, "volume": 1416860.0}, {"date": "2025-02-11", "close": 17.31, "volume": 1684205.0}, {"date": "2025-02-12", "close": 17.17, "volume": 5001484.0}, {"date": "2025-02-13", "close": 17.13, "volume": 2350715.0}, {"date": "2025-02-14", "close": 17.14, "volume": 1969770.0}, {"date": "2025-02-17", "close": 17.15, "volume": 1475639.0}, {"date": "2025-02-18", "close": 17.09, "volume": 2074285.0}, {"date": "2025-02-19", "close": 17.02, "volume": 1786109.0}, {"date": "2025-02-20", "close": 16.96, "volume": 2462436.0}, {"date": "2025-02-21", "close": 16.83, "volume": 2404772.0}, {"date": "2025-02-24", "close": 16.7, "volume": 1924267.0}, {"date": "2025-02-25", "close": 16.57, "volume": 3255561.0}, {"date": "2025-02-26", "close": 16.41, "volume": 4221671.0}, {"date": "2025-02-27", "close": 16.56, "volume": 3567737.0}, {"date": "2025-02-28", "close": 16.46, "volume": 50831915.0}, {"date": "2025-03-03", "close": 16.65, "volume": 3000387.0}, {"date": "2025-03-04", "close": 16.55, "volume": 2905720.0}, {"date": "2025-03-05", "close": 16.68, "volume": 3365116.0}, {"date": "2025-03-06", "close": 16.94, "volume": 5423546.0}, {"date": "2025-03-07", "close": 17.03, "volume": 3412302.0}, {"date": "2025-03-10", "close": 17.3, "volume": 2423160.0}, {"date": "2025-03-11", "close": 16.9, "volume": 3054487.0}, {"date": "2025-03-12", "close": 16.68, "volume": 3666994.0}, {"date": "2025-03-13", "close": 16.72, "volume": 3013952.0}, {"date": "2025-03-14", "close": 17.49, "volume": 2431198.0}, {"date": "2025-03-17", "close": 17.7, "volume": 2108436.0}, {"date": "2025-03-18", "close": 17.61, "volume": 2722147.0}, {"date": "2025-03-19", "close": 17.43, "volume": 2749035.0}, {"date": "2025-03-20", "close": 17.49, "volume": 2037503.0}, {"date": "2025-03-21", "close": 17.48, "volume": 3300502.0}, {"date": "2025-03-24", "close": 17.61, "volume": 1180562.0}, {"date": "2025-03-25", "close": 17.44, "volume": 1230660.0}, {"date": "2025-03-26", "close": 17.46, "volume": 1174840.0}, {"date": "2025-03-27", "close": 17.39, "volume": 1488281.0}, {"date": "2025-03-28", "close": 17.4, "volume": 1536392.0}, {"date": "2025-03-31", "close": 16.99, "volume": 2590517.0}, {"date": "2025-04-01", "close": 17.16, "volume": 965027.0}, {"date": "2025-04-02", "close": 17.23, "volume": 812695.0}, {"date": "2025-04-03", "close": 16.85, "volume": 1408854.0}, {"date": "2025-04-04", "close": 16.28, "volume": 1289632.0}, {"date": "2025-04-07", "close": 15.23, "volume": 2391724.0}, {"date": "2025-04-08", "close": 15.64, "volume": 1830366.0}, {"date": "2025-04-09", "close": 15.31, "volume": 1767013.0}, {"date": "2025-04-10", "close": 15.91, "volume": 1663496.0}, {"date": "2025-04-11", "close": 15.31, "volume": 1747866.0}, {"date": "2025-04-14", "close": 15.77, "volume": 1098350.0}, {"date": "2025-04-15", "close": 15.79, "volume": 1125597.0}, {"date": "2025-04-16", "close": 15.6, "volume": 2864730.0}, {"date": "2025-04-17", "close": 15.62, "volume": 1204332.0}, {"date": "2025-04-22", "close": 15.48, "volume": 1658182.0}, {"date": "2025-04-23", "close": 15.89, "volume": 1334254.0}, {"date": "2025-04-24", "close": 15.95, "volume": 1356503.0}, {"date": "2025-04-28", "close": 16.05, "volume": 1517279.0}, {"date": "2025-04-29", "close": 16.08, "volume": 1341009.0}, {"date": "2025-04-30", "close": 16.24, "volume": 1392837.0}, {"date": "2025-05-01", "close": 16.35, "volume": 1570489.0}, {"date": "2025-05-02", "close": 16.73, "volume": 1140639.0}, {"date": "2025-05-05", "close": 16.62, "volume": 1081688.0}, {"date": "2025-05-06", "close": 16.48, "volume": 1105681.0}, {"date": "2025-05-07", "close": 16.77, "volume": 1008648.0}, {"date": "2025-05-08", "close": 18.01, "volume": 4557836.0}, {"date": "2025-05-09", "close": 18.29, "volume": 2018888.0}, {"date": "2025-05-12", "close": 17.98, "volume": 1565025.0}, {"date": "2025-05-13", "close": 18.09, "volume": 2049010.0}, {"date": "2025-05-14", "close": 18.54, "volume": 2205938.0}, {"date": "2025-05-15", "close": 18.49, "volume": 2333584.0}, {"date": "2025-05-16", "close": 18.65, "volume": 1267621.0}, {"date": "2025-05-19", "close": 18.57, "volume": 1020639.0}, {"date": "2025-05-20", "close": 18.58, "volume": 1231349.0}, {"date": "2025-05-21", "close": 18.59, "volume": 1269202.0}, {"date": "2025-05-22", "close": 18.29, "volume": 1346120.0}, {"date": "2025-05-23", "close": 18.56, "volume": 1593671.0}, {"date": "2025-05-26", "close": 18.64, "volume": 1187747.0}, {"date": "2025-05-27", "close": 18.69, "volume": 1060080.0}, {"date": "2025-05-28", "close": 18.71, "volume": 1080818.0}, {"date": "2025-05-29", "close": 18.82, "volume": 3588797.0}, {"date": "2025-05-30", "close": 18.79, "volume": 1849124.0}, {"date": "2025-06-02", "close": 18.75, "volume": 748529.0}, {"date": "2025-06-03", "close": 18.78, "volume": 748172.0}, {"date": "2025-06-04", "close": 18.93, "volume": 1734209.0}, {"date": "2025-06-05", "close": 18.89, "volume": 987260.0}, {"date": "2025-06-06", "close": 18.87, "volume": 869922.0}, {"date": "2025-06-10", "close": 19.15, "volume": 1218337.0}, {"date": "2025-06-11", "close": 19.1, "volume": 4935713.0}, {"date": "2025-06-12", "close": 19.01, "volume": 956738.0}, {"date": "2025-06-13", "close": 19.13, "volume": 919363.0}, {"date": "2025-06-16", "close": 19.06, "volume": 969772.0}, {"date": "2025-06-17", "close": 19.22, "volume": 947406.0}, {"date": "2025-06-18", "close": 19.19, "volume": 693049.0}, {"date": "2025-06-19", "close": 18.93, "volume": 1514247.0}, {"date": "2025-06-20", "close": 18.99, "volume": 5022498.0}, {"date": "2025-06-23", "close": 18.97, "volume": 1196205.0}, {"date": "2025-06-24", "close": 19.1, "volume": 1087917.0}, {"date": "2025-06-25", "close": 18.97, "volume": 799584.0}, {"date": "2025-06-26", "close": 19.21, "volume": 989952.0}, {"date": "2025-06-27", "close": 19.26, "volume": 1225969.0}, {"date": "2025-06-30", "close": 19.49, "volume": 2326713.0}, {"date": "2025-07-01", "close": 19.46, "volume": 1429484.0}, {"date": "2025-07-02", "close": 19.6, "volume": 1595508.0}, {"date": "2025-07-03", "close": 19.77, "volume": 1034920.0}, {"date": "2025-07-04", "close": 19.69, "volume": 519977.0}, {"date": "2025-07-07", "close": 19.72, "volume": 558173.0}, {"date": "2025-07-08", "close": 19.82, "volume": 1267300.0}, {"date": "2025-07-09", "close": 20.4, "volume": 2690543.0}, {"date": "2025-07-10", "close": 20.49, "volume": 1161587.0}, {"date": "2025-07-11", "close": 20.42, "volume": 1058232.0}, {"date": "2025-07-14", "close": 20.47, "volume": 1042209.0}, {"date": "2025-07-15", "close": 20.8, "volume": 2553003.0}, {"date": "2025-07-16", "close": 20.75, "volume": 2077956.0}, {"date": "2025-07-17", "close": 20.87, "volume": 1053905.0}, {"date": "2025-07-18", "close": 20.98, "volume": 1715670.0}, {"date": "2025-07-21", "close": 20.78, "volume": 784730.0}, {"date": "2025-07-22", "close": 21.27, "volume": 1443064.0}, {"date": "2025-07-23", "close": 21.48, "volume": 1843175.0}, {"date": "2025-07-24", "close": 21.32, "volume": 884374.0}, {"date": "2025-07-25", "close": 21.27, "volume": 572393.0}, {"date": "2025-07-28", "close": 21.28, "volume": 385406.0}, {"date": "2025-07-29", "close": 21.37, "volume": 738105.0}, {"date": "2025-07-30", "close": 21.43, "volume": 616679.0}, {"date": "2025-07-31", "close": 21.38, "volume": 1160795.0}, {"date": "2025-08-01", "close": 21.3, "volume": 798996.0}, {"date": "2025-08-04", "close": 21.32, "volume": 745661.0}, {"date": "2025-08-05", "close": 21.41, "volume": 936426.0}, {"date": "2025-08-06", "close": 21.37, "volume": 1065390.0}, {"date": "2025-08-07", "close": 21.44, "volume": 1019410.0}, {"date": "2025-08-08", "close": 21.66, "volume": 1004063.0}, {"date": "2025-08-11", "close": 21.54, "volume": 1129493.0}, {"date": "2025-08-12", "close": 21.48, "volume": 873564.0}, {"date": "2025-08-13", "close": 21.49, "volume": 1381488.0}, {"date": "2025-08-14", "close": 21.54, "volume": 943437.0}, {"date": "2025-08-15", "close": 21.88, "volume": 1136067.0}, {"date": "2025-08-18", "close": 21.8, "volume": 700930.0}, {"date": "2025-08-19", "close": 21.4, "volume": 839812.0}, {"date": "2025-08-20", "close": 21.68, "volume": 1153331.0}, {"date": "2025-08-21", "close": 21.89, "volume": 1211627.0}, {"date": "2025-08-22", "close": 21.97, "volume": 1584622.0}, {"date": "2025-08-25", "close": 22.08, "volume": 946526.0}, {"date": "2025-08-26", "close": 21.93, "volume": 1518448.0}, {"date": "2025-08-27", "close": 21.87, "volume": 599397.0}, {"date": "2025-08-28", "close": 21.96, "volume": 1200173.0}, {"date": "2025-08-29", "close": 21.98, "volume": 644903.0}, {"date": "2025-09-01", "close": 21.63, "volume": 994849.0}, {"date": "2025-09-02", "close": 21.42, "volume": 1716860.0}, {"date": "2025-09-03", "close": 21.2, "volume": 3089640.0}, {"date": "2025-09-04", "close": 20.76, "volume": 2372782.0}, {"date": "2025-09-05", "close": 21.01, "volume": 4422585.0}, {"date": "2025-09-08", "close": 21.04, "volume": 2091499.0}, {"date": "2025-09-09", "close": 21.03, "volume": 2524263.0}, {"date": "2025-09-10", "close": 20.95, "volume": 2259888.0}, {"date": "2025-09-11", "close": 20.97, "volume": 1859261.0}, {"date": "2025-09-12", "close": 21.01, "volume": 1677243.0}, {"date": "2025-09-15", "close": 21.2, "volume": 3042955.0}, {"date": "2025-09-16", "close": 21.27, "volume": 3933974.0}, {"date": "2025-09-17", "close": 21.25, "volume": 2189352.0}, {"date": "2025-09-18", "close": 21.2, "volume": 1432803.0}, {"date": "2025-09-19", "close": 21.12, "volume": 5545621.0}, {"date": "2025-09-22", "close": 21.39, "volume": 1875194.0}, {"date": "2025-09-23", "close": 21.34, "volume": 1523249.0}, {"date": "2025-09-24", "close": 21.37, "volume": 1827925.0}, {"date": "2025-09-25", "close": 21.53, "volume": 1615460.0}, {"date": "2025-09-26", "close": 21.08, "volume": 1757359.0}, {"date": "2025-09-29", "close": 21.34, "volume": 2582678.0}, {"date": "2025-09-30", "close": 21.14, "volume": 2031588.0}, {"date": "2025-10-01", "close": 21.29, "volume": 3746666.0}, {"date": "2025-10-02", "close": 21.46, "volume": 5279217.0}, {"date": "2025-10-03", "close": 21.51, "volume": 1342652.0}, {"date": "2025-10-06", "close": 21.36, "volume": 993149.0}, {"date": "2025-10-07", "close": 21.33, "volume": 1548479.0}, {"date": "2025-10-08", "close": 21.28, "volume": 1289176.0}, {"date": "2025-10-09", "close": 21.41, "volume": 1332351.0}, {"date": "2025-10-10", "close": 21.55, "volume": 1185041.0}, {"date": "2025-10-13", "close": 21.45, "volume": 7016789.0}, {"date": "2025-10-14", "close": 21.69, "volume": 1063670.0}, {"date": "2025-10-15", "close": 21.7, "volume": 1051592.0}, {"date": "2025-10-16", "close": 21.72, "volume": 929025.0}, {"date": "2025-10-17", "close": 21.54, "volume": 1536724.0}, {"date": "2025-10-20", "close": 21.64, "volume": 718390.0}, {"date": "2025-10-21", "close": 21.7, "volume": 1415383.0}, {"date": "2025-10-22", "close": 21.4, "volume": 1257853.0}, {"date": "2025-10-23", "close": 22.01, "volume": 2367014.0}, {"date": "2025-10-24", "close": 22.28, "volume": 1676017.0}, {"date": "2025-10-27", "close": 22.39, "volume": 903589.0}, {"date": "2025-10-28", "close": 22.13, "volume": 898857.0}, {"date": "2025-10-29", "close": 22.08, "volume": 1008919.0}, {"date": "2025-10-30", "close": 22.1, "volume": 1804006.0}, {"date": "2025-10-31", "close": 22.25, "volume": 1070757.0}, {"date": "2025-11-03", "close": 22.14, "volume": 1122789.0}, {"date": "2025-11-04", "close": 22.3, "volume": 2289398.0}, {"date": "2025-11-05", "close": 22.25, "volume": 2261247.0}, {"date": "2025-11-06", "close": 22.33, "volume": 2773577.0}, {"date": "2025-11-07", "close": 22.24, "volume": 1177996.0}, {"date": "2025-11-10", "close": 22.9, "volume": 1374593.0}, {"date": "2025-11-11", "close": 22.81, "volume": 1288122.0}, {"date": "2025-11-12", "close": 22.82, "volume": 2151259.0}, {"date": "2025-11-13", "close": 23.4, "volume": 2383476.0}, {"date": "2025-11-14", "close": 23.85, "volume": 2025039.0}, {"date": "2025-11-17", "close": 24.15, "volume": 3056858.0}, {"date": "2025-11-18", "close": 23.76, "volume": 2022051.0}, {"date": "2025-11-19", "close": 23.7, "volume": 1454467.0}, {"date": "2025-11-20", "close": 23.6, "volume": 1961326.0}, {"date": "2025-11-21", "close": 23.01, "volume": 2982559.0}, {"date": "2025-11-24", "close": 23.35, "volume": 4081631.0}, {"date": "2025-11-25", "close": 23.42, "volume": 4301338.0}, {"date": "2025-11-26", "close": 23.69, "volume": 1980368.0}, {"date": "2025-11-27", "close": 23.59, "volume": 799796.0}, {"date": "2025-11-28", "close": 23.84, "volume": 1154975.0}, {"date": "2025-12-01", "close": 23.83, "volume": 1432034.0}, {"date": "2025-12-02", "close": 24.08, "volume": 1563031.0}, {"date": "2025-12-03", "close": 24.03, "volume": 3096845.0}, {"date": "2025-12-04", "close": 24.01, "volume": 1454614.0}, {"date": "2025-12-05", "close": 23.91, "volume": 973695.0}, {"date": "2025-12-08", "close": 23.83, "volume": 3478174.0}, {"date": "2025-12-09", "close": 23.81, "volume": 1286222.0}, {"date": "2025-12-10", "close": 23.5, "volume": 2541177.0}, {"date": "2025-12-11", "close": 23.41, "volume": 2049021.0}, {"date": "2025-12-12", "close": 23.65, "volume": 2975177.0}, {"date": "2025-12-15", "close": 23.69, "volume": 1480687.0}, {"date": "2025-12-16", "close": 24.36, "volume": 4445726.0}, {"date": "2025-12-17", "close": 24.43, "volume": 2117937.0}, {"date": "2025-12-18", "close": 24.59, "volume": 2790907.0}, {"date": "2025-12-19", "close": 24.9, "volume": 4319731.0}, {"date": "2025-12-22", "close": 24.93, "volume": 856382.0}, {"date": "2025-12-23", "close": 24.97, "volume": 880095.0}, {"date": "2025-12-24", "close": 24.62, "volume": 599258.0}, {"date": "2025-12-29", "close": 24.54, "volume": 596914.0}, {"date": "2025-12-30", "close": 24.46, "volume": 756382.0}, {"date": "2025-12-31", "close": 24.28, "volume": 614602.0}, {"date": "2026-01-02", "close": 24.38, "volume": 448938.0}, {"date": "2026-01-05", "close": 24.78, "volume": 1335302.0}, {"date": "2026-01-06", "close": 25.38, "volume": 2288162.0}, {"date": "2026-01-07", "close": 25.88, "volume": 1532161.0}, {"date": "2026-01-08", "close": 25.97, "volume": 1486534.0}, {"date": "2026-01-09", "close": 26.03, "volume": 1260155.0}, {"date": "2026-01-12", "close": 25.79, "volume": 1279562.0}, {"date": "2026-01-13", "close": 26.01, "volume": 1341096.0}, {"date": "2026-01-14", "close": 26.4, "volume": 1016922.0}, {"date": "2026-01-15", "close": 25.95, "volume": 1201675.0}, {"date": "2026-01-16", "close": 26.04, "volume": 1395100.0}, {"date": "2026-01-19", "close": 25.53, "volume": 1175256.0}, {"date": "2026-01-20", "close": 25.8, "volume": 3602560.0}, {"date": "2026-01-21", "close": 26.05, "volume": 1290910.0}, {"date": "2026-01-22", "close": 25.99, "volume": 1184664.0}, {"date": "2026-01-23", "close": 25.85, "volume": 938656.0}, {"date": "2026-01-27", "close": 26.09, "volume": 995661.0}, {"date": "2026-01-28", "close": 26.01, "volume": 1124643.0}, {"date": "2026-01-29", "close": 26.11, "volume": 1146052.0}, {"date": "2026-01-30", "close": 25.72, "volume": 1391035.0}, {"date": "2026-02-02", "close": 25.65, "volume": 1208407.0}, {"date": "2026-02-03", "close": 25.79, "volume": 817056.0}, {"date": "2026-02-04", "close": 25.74, "volume": 759179.0}, {"date": "2026-02-05", "close": 25.71, "volume": 1191228.0}, {"date": "2026-02-06", "close": 25.16, "volume": 1371690.0}, {"date": "2026-02-09", "close": 26.03, "volume": 1575114.0}, {"date": "2026-02-10", "close": 25.38, "volume": 2950870.0}, {"date": "2026-02-11", "close": 25.64, "volume": 1499183.0}, {"date": "2026-02-12", "close": 25.77, "volume": 1363785.0}, {"date": "2026-02-13", "close": 25.8, "volume": 1698179.0}, {"date": "2026-02-16", "close": 25.71, "volume": 2796295.0}, {"date": "2026-02-17", "close": 25.89, "volume": 971674.0}, {"date": "2026-02-18", "close": 26.06, "volume": 776616.0}, {"date": "2026-02-19", "close": 25.39, "volume": 2123428.0}, {"date": "2026-02-20", "close": 24.75, "volume": 1977123.0}, {"date": "2026-02-23", "close": 24.45, "volume": 2343577.0}, {"date": "2026-02-24", "close": 24.01, "volume": 2064301.0}, {"date": "2026-02-25", "close": 24.19, "volume": 2343620.0}, {"date": "2026-02-26", "close": 24.15, "volume": 1407794.0}, {"date": "2026-02-27", "close": 24.42, "volume": 1498775.0}, {"date": "2026-03-02", "close": 24.7, "volume": 1435013.0}, {"date": "2026-03-03", "close": 23.82, "volume": 2623650.0}, {"date": "2026-03-04", "close": 23.29, "volume": 2875614.0}, {"date": "2026-03-05", "close": 23.72, "volume": 2840712.0}, {"date": "2026-03-06", "close": 23.09, "volume": 2203881.0}, {"date": "2026-03-09", "close": 21.66, "volume": 2739472.0}, {"date": "2026-03-10", "close": 20.92, "volume": 3584269.0}, {"date": "2026-03-11", "close": 20.21, "volume": 10396692.0}, {"date": "2026-03-12", "close": 19.76, "volume": 2697075.0}, {"date": "2026-03-13", "close": 19.69, "volume": 1769019.0}, {"date": "2026-03-16", "close": 19.35, "volume": 2441883.0}, {"date": "2026-03-17", "close": 19.91, "volume": 3173757.0}, {"date": "2026-03-18", "close": 20.09, "volume": 2265333.0}, {"date": "2026-03-19", "close": 19.56, "volume": 2297339.0}, {"date": "2026-03-20", "close": 19.42, "volume": 3883840.0}, {"date": "2026-03-23", "close": 18.93, "volume": 2352329.0}, {"date": "2026-03-24", "close": 18.77, "volume": 2173535.0}, {"date": "2026-03-25", "close": 19.53, "volume": 3457721.0}, {"date": "2026-03-26", "close": 20.6, "volume": 3618195.0}, {"date": "2026-03-27", "close": 20.3, "volume": 1811239.0}, {"date": "2026-03-30", "close": 20.3, "volume": 1677908.0}, {"date": "2026-03-31", "close": 20.06, "volume": 1668363.0}, {"date": "2026-04-01", "close": 20.75, "volume": 1687938.0}, {"date": "2026-04-02", "close": 20.31, "volume": 1528144.0}, {"date": "2026-04-07", "close": 20.45, "volume": 1337815.0}, {"date": "2026-04-08", "close": 21.42, "volume": 2295832.0}, {"date": "2026-04-09", "close": 21.4, "volume": 1786569.0}, {"date": "2026-04-10", "close": 21.49, "volume": 1232630.0}, {"date": "2026-04-13", "close": 20.87, "volume": 2110688.0}, {"date": "2026-04-14", "close": 20.79, "volume": 915491.0}, {"date": "2026-04-15", "close": 20.64, "volume": 1584129.0}, {"date": "2026-04-16", "close": 20.32, "volume": 1551889.0}, {"date": "2026-04-17", "close": 20.43, "volume": 1676894.0}, {"date": "2026-04-20", "close": 20.5, "volume": 1317911.0}, {"date": "2026-04-21", "close": 20.71, "volume": 2126263.0}, {"date": "2026-04-22", "close": 20.98, "volume": 2153914.0}, {"date": "2026-04-23", "close": 20.9, "volume": 1404618.0}, {"date": "2026-04-24", "close": 21.22, "volume": 818191.0}, {"date": "2026-04-27", "close": 21.21, "volume": 880431.0}, {"date": "2026-04-28", "close": 20.95, "volume": 902639.0}, {"date": "2026-04-29", "close": 20.93, "volume": 938078.0}, {"date": "2026-04-30", "close": 21.01, "volume": 981235.0}, {"date": "2026-05-01", "close": 21.18, "volume": 1106919.0}, {"date": "2026-05-04", "close": 21.01, "volume": 935840.0}, {"date": "2026-05-05", "close": 20.64, "volume": 847020.0}, {"date": "2026-05-06", "close": 20.92, "volume": 1010889.0}, {"date": "2026-05-07", "close": 22.5, "volume": 4436404.0}, {"date": "2026-05-08", "close": 21.73, "volume": 2205053.0}, {"date": "2026-05-11", "close": 21.9, "volume": 2232947.0}, {"date": "2026-05-12", "close": 22.16, "volume": 2049737.0}, {"date": "2026-05-13", "close": 22.33, "volume": 3151200.0}, {"date": "2026-05-14", "close": 22.94, "volume": 2494394.0}, {"date": "2026-05-15", "close": 23.04, "volume": 1752513.0}, {"date": "2026-05-18", "close": 22.52, "volume": 3628952.0}, {"date": "2026-05-19", "close": 23.07, "volume": 1824734.0}, {"date": "2026-05-20", "close": 22.67, "volume": 1629156.0}, {"date": "2026-05-21", "close": 22.92, "volume": 1460993.0}, {"date": "2026-05-22", "close": 22.93, "volume": 1291707.0}, {"date": "2026-05-25", "close": 23.09, "volume": 1018930.0}, {"date": "2026-05-26", "close": 22.97, "volume": 1151363.0}, {"date": "2026-05-27", "close": 23.15, "volume": 772641.0}, {"date": "2026-05-28", "close": 22.72, "volume": 1217132.0}, {"date": "2026-05-29", "close": 22.89, "volume": 2255373.0}, {"date": "2026-06-01", "close": 22.7, "volume": 1173561.0}, {"date": "2026-06-02", "close": 22.78, "volume": 1588916.0}, {"date": "2026-06-03", "close": 23.07, "volume": 1745338.0}, {"date": "2026-06-04", "close": 22.77, "volume": 1126969.0}, {"date": "2026-06-05", "close": 22.95, "volume": 1206755.0}, {"date": "2026-06-09", "close": 22.92, "volume": 1808400.0}, {"date": "2026-06-10", "close": 23.04, "volume": 1356876.0}, {"date": "2026-06-11", "close": 23.0, "volume": 1702823.0}, {"date": "2026-06-12", "close": 23.18, "volume": 1722160.0}, {"date": "2026-06-15", "close": 23.37, "volume": 1608800.0}, {"date": "2026-06-16", "close": 23.21, "volume": 739325.0}, {"date": "2026-06-17", "close": 23.2, "volume": 1036485.0}, {"date": "2026-06-18", "close": 23.53, "volume": 1158494.0}, {"date": "2026-06-19", "close": 22.86, "volume": 3384831.0}, {"date": "2026-06-22", "close": 22.86, "volume": 739024.0}, {"date": "2026-06-23", "close": 22.82, "volume": 1346754.0}, {"date": "2026-06-24", "close": 23.05, "volume": 3141257.0}, {"date": "2026-06-25", "close": 23.4, "volume": 1436917.0}, {"date": "2026-06-26", "close": 23.64, "volume": 1194441.0}, {"date": "2026-06-29", "close": 23.75, "volume": 992297.0}, {"date": "2026-06-30", "close": 23.68, "volume": 1072225.0}, {"date": "2026-07-01", "close": 24.05, "volume": 1207385.0}, {"date": "2026-07-02", "close": 23.83, "volume": 3011314.0}, {"date": "2026-07-03", "close": 24.08, "volume": 621746.0}, {"date": "2026-07-06", "close": 23.81, "volume": 433727.0}, {"date": "2026-07-07", "close": 23.68, "volume": 905479.0}, {"date": "2026-07-08", "close": 23.61, "volume": 1655610.0}, {"date": "2026-07-09", "close": 23.81, "volume": 1110977.0}, {"date": "2026-07-10", "close": 23.65, "volume": 971475.0}, {"date": "2026-07-13", "close": 23.09, "volume": 1240652.0}, {"date": "2026-07-14", "close": 23.34, "volume": 1103134.0}, {"date": "2026-07-15", "close": 23.51, "volume": 794942.0}, {"date": "2026-07-16", "close": 23.25, "volume": 1071406.0}, {"date": "2026-07-17", "close": 22.95, "volume": 957887.0}, {"date": "2026-07-20", "close": 23.08, "volume": 778631.0}, {"date": "2026-07-21", "close": 23.3, "volume": 1315102.0}, {"date": "2026-07-22", "close": 22.98, "volume": 1166915.0}, {"date": "2026-07-23", "close": 23.25, "volume": 1731598.0}, {"date": "2026-07-24", "close": 23.22, "volume": 2461871.0}, {"date": "2026-07-27", "close": 23.72, "volume": 1059577.0}, {"date": "2026-07-28", "close": 23.67, "volume": 836052.0}, {"date": "2026-07-29", "close": 23.45, "volume": 975924.0}, {"date": "2026-07-30", "close": 23.25, "volume": 727070.0}, {"date": "2026-07-31", "close": 23.32, "volume": 1221602.0}, {"date": "2026-08-03", "close": 23.32, "volume": 634601.0}, {"date": "2026-08-04", "close": 23.65, "volume": 1011801.0}, {"date": "2026-08-05", "close": 23.87, "volume": 604070.0}, {"date": "2026-08-06", "close": 23.52, "volume": 912444.0}, {"date": "2026-08-07", "close": 23.53, "volume": 847164.0}, {"date": "2026-08-10", "close": 23.39, "volume": 563612.0}, {"date": "2026-08-11", "close": 23.1, "volume": 1574381.0}, {"date": "2026-08-12", "close": 22.96, "volume": 2277063.0}, {"date": "2026-08-13", "close": 22.76, "volume": 2180878.0}, {"date": "2026-08-14", "close": 22.2, "volume": 2010906.0}, {"date": "2026-08-17", "close": 22.32, "volume": 1181860.0}, {"date": "2026-08-18", "close": 22.32, "volume": 1077589.0}, {"date": "2026-08-19", "close": 22.12, "volume": 1749503.0}, {"date": "2026-08-20", "close": 22.16, "volume": 1371838.0}, {"date": "2026-08-21", "close": 22.16, "volume": 990507.0}, {"date": "2026-08-24", "close": 22.14, "volume": 809688.0}, {"date": "2026-08-25", "close": 22.31, "volume": 1164863.0}, {"date": "2026-08-26", "close": 22.3, "volume": 1074659.0}, {"date": "2026-08-27", "close": 22.07, "volume": 982996.0}, {"date": "2026-08-28", "close": 21.98, "volume": 1194066.0}, {"date": "2026-08-31", "close": 22.23, "volume": 1458357.0}, {"date": "2026-09-01", "close": 22.56, "volume": 1624800.0}, {"date": "2026-09-02", "close": 22.33, "volume": 934404.0}, {"date": "2026-09-03", "close": 22.47, "volume": 1401825.0}, {"date": "2026-09-04", "close": 22.54, "volume": 1798472.0}, {"date": "2026-09-07", "close": 22.96, "volume": 1059961.0}, {"date": "2026-09-08", "close": 22.65, "volume": 811966.0}, {"date": "2026-09-09", "close": 22.91, "volume": 1646147.0}, {"date": "2026-09-10", "close": 22.93, "volume": 1499143.0}, {"date": "2026-09-11", "close": 22.05, "volume": 2051985.0}, {"date": "2026-09-14", "close": 22.0, "volume": 1362380.0}, {"date": "2026-09-15", "close": 21.86, "volume": 1187942.0}, {"date": "2026-09-16", "close": 22.29, "volume": 2273582.0}, {"date": "2026-09-17", "close": 22.88, "volume": 1948933.0}, {"date": "2026-09-18", "close": 22.61, "volume": 2462567.0}], "refreshing": true}