{"ticker": "QBE", "overview": {"name": "QBE Insurance Group Limited", "country": "Australia", "industry": "Insurance"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QBE", "has_prices": true, "as_of": "2026-09-18", "last": 23.39, "prev_close": 23.26, "change": 0.129999999999999, "change_pct": 0.005588993981083362, "session_volume": 6640821.0, "vwap_5": 23.17983246050423, "vwap_20": 22.530909396557007, "vwap_60": 23.783950655932657, "vwap_250": 21.77045054540964, "high_52w": 25.76, "low_52w": 18.83, "avg_volume_20": 3660034.2, "sessions": 400, "market_cap": {"value": 34751009126.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134141", "src": "ASX", "ticker": "QBE", "cik": "", "company": "QBE Insurance Group Limited", "company_raw": "QBE Insurance Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on QBE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134141", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "ASX-03128167", "src": "ASX", "ticker": "QBE", "cik": "", "company": "QBE Insurance Group Limited", "company_raw": "QBE Insurance Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on QBE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128167", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX-03125815", "src": "ASX", "ticker": "QBE", "cik": "", "company": "QBE Insurance Group Limited", "company_raw": "QBE Insurance Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on QBE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125815", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Ferguson", "notice_type": "3Y", "direct_shares": 6325.0, "indirect_shares": 1062942.0, "indirect_account": "HSBC Custody Nominees", "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145247-2A1702357", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Harris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108174-2A1682600", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/qbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tan Le", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/qbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/qbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Neal P Regan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-06", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/qbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/qbe", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/qbe", "needs_ocr": 0}], "directors": [{"name": "Christopher Harris", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Stephen Ferguson", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "J Neal P Regan", "first_seen": "2015-05-06", "last_seen": "2015-05-06", "status": "past", "notices": 1}, {"name": "Tan Le", "first_seen": "2020-09-02", "last_seen": "2020-09-02", "status": "past", "notices": 1}, {"name": "Eric Smith", "first_seen": "2020-09-02", "last_seen": "2023-03-09", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152842-2A1706013"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150909-2A1705213"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145827-2A1702874"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145247-2A1702357"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Application for quotation of securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145230-2A1702346"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143948-2A1701586"}, {"date": "2026-09-21", "form": "Company Administration", "title": "QBE appoints Jonathan Groves as CEO Australia Pacific", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137922-2A1698293"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137878-2A1698281"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132373-2A1695604"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130082-2A1694159"}, {"date": "2026-08-30", "form": "Issued Capital", "title": "Notification of cessation of securities - QBE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129034-2A1693645"}], "performance": {"ticker": "QBE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.454832532, "volume": 12500.0}, {"date": "1990-08-03", "close": 1.4784168, "volume": 353973.0}, {"date": "1990-08-06", "close": 1.454832532, "volume": 25568.0}, {"date": "1990-08-07", "close": 1.408016, "volume": 406814.0}, {"date": "1990-08-08", "close": 1.408016, "volume": 10795.0}, {"date": "1990-08-09", "close": 1.431600268, "volume": 27272.0}, {"date": "1990-08-10", "close": 1.431600268, "volume": 207100.0}, {"date": "1990-08-13", "close": 1.408016, "volume": 4261.0}, {"date": "1990-08-14", "close": 1.39393584, "volume": 31250.0}, {"date": "1990-08-15", "close": 1.39393584, "volume": 226134.0}, {"date": "1990-08-16", "close": 1.408016, "volume": 46874.0}, {"date": "1990-08-17", "close": 1.398511892, "volume": 836354.0}, {"date": "1990-08-20", "close": 1.39393584, "volume": 154544.0}, {"date": "1990-08-21", "close": 1.384431732, "volume": 81817.0}, {"date": "1990-08-22", "close": 1.375279628, "volume": 1019307.0}, {"date": "1990-08-23", "close": 1.361199468, "volume": 45454.0}, {"date": "1990-08-24", "close": 1.290798668, "volume": 25568.0}, {"date": "1990-08-27", "close": 1.290798668, "volume": 568.0}, {"date": "1990-08-28", "close": 1.314030932, "volume": 16477.0}, {"date": "1990-08-29", "close": 1.290798668, "volume": 44318.0}, {"date": "1990-08-30", "close": 1.29537472, "volume": 23863.0}, {"date": "1990-08-31", "close": 1.384431732, "volume": 288065.0}, {"date": "1990-09-03", "close": 1.384431732, "volume": null}, {"date": "1990-09-04", "close": 1.361199468, "volume": 87499.0}, {"date": "1990-09-05", "close": 1.361199468, "volume": 1002830.0}, {"date": "1990-09-06", "close": 1.361199468, "volume": 46874.0}, {"date": "1990-09-07", "close": 1.361199468, "volume": 119885.0}, {"date": "1990-09-10", "close": 1.361199468, "volume": null}, {"date": "1990-09-11", "close": 1.361199468, "volume": null}, {"date": "1990-09-12", "close": 1.384431732, "volume": 47727.0}, {"date": "1990-09-13", "close": 1.384431732, "volume": 16193.0}, {"date": "1990-09-14", "close": 1.384431732, "volume": 16193.0}, {"date": "1990-09-17", "close": 1.384431732, "volume": 9375.0}, {"date": "1990-09-18", "close": 1.384431732, "volume": 276985.0}, {"date": "1990-09-19", "close": 1.370351572, "volume": 599425.0}, {"date": "1990-09-20", "close": 1.361199468, "volume": 86363.0}, {"date": "1990-09-21", "close": 1.356271412, "volume": 84374.0}, {"date": "1990-09-24", "close": 1.314030932, "volume": 40056.0}, {"date": "1990-09-25", "close": 1.314030932, "volume": null}, {"date": "1990-09-26", "close": 1.342191252, "volume": 35227.0}, {"date": "1990-09-27", "close": 1.314030932, "volume": 682947.0}, {"date": "1990-09-28", "close": 1.333039148, "volume": 237781.0}, {"date": "1990-10-01", "close": 1.314030932, "volume": 12500.0}, {"date": "1990-10-02", "close": 1.314030932, "volume": 29545.0}, {"date": "1990-10-03", "close": 1.342191252, "volume": 56249.0}, {"date": "1990-10-04", "close": 1.342191252, "volume": 4261.0}, {"date": "1990-10-05", "close": 1.342191252, "volume": 23011.0}, {"date": "1990-10-08", "close": 1.342191252, "volume": null}, {"date": "1990-10-09", "close": 1.290798668, "volume": 236361.0}, {"date": "1990-10-10", "close": 1.290798668, "volume": null}, {"date": "1990-10-11", "close": 1.290798668, "volume": null}, {"date": "1990-10-12", "close": 1.2672144, "volume": 630106.0}, {"date": "1990-10-15", "close": 1.2672144, "volume": 19602.0}, {"date": "1990-10-16", "close": 1.2672144, "volume": 5682.0}, {"date": "1990-10-17", "close": 1.290798668, "volume": 10227.0}, {"date": "1990-10-18", "close": 1.276718508, "volume": 53693.0}, {"date": "1990-10-19", "close": 1.276718508, "volume": 382950.0}, {"date": "1990-10-22", "close": 1.290798668, "volume": 43465.0}, {"date": "1990-10-23", "close": 1.290798668, "volume": null}, {"date": "1990-10-24", "close": 1.290798668, "volume": 4261.0}, {"date": "1990-10-25", "close": 1.304878828, "volume": 5114.0}, {"date": "1990-10-26", "close": 1.35169536, "volume": 237497.0}, {"date": "1990-10-29", "close": 1.35169536, "volume": null}, {"date": "1990-10-30", "close": 1.3376152, "volume": 3977.0}, {"date": "1990-10-31", "close": 1.3376152, "volume": 39772.0}, {"date": "1990-11-01", "close": 1.3376152, "volume": null}, {"date": "1990-11-02", "close": 1.304878828, "volume": 523290.0}, {"date": "1990-11-05", "close": 1.285870612, "volume": 118180.0}, {"date": "1990-11-06", "close": 1.28129456, "volume": 18750.0}, {"date": "1990-11-07", "close": 1.220397868, "volume": 852.0}, {"date": "1990-11-08", "close": 1.276718508, "volume": 261929.0}, {"date": "1990-11-09", "close": 1.28129456, "volume": 11932.0}, {"date": "1990-11-12", "close": 1.290798668, "volume": 81817.0}, {"date": "1990-11-13", "close": 1.290798668, "volume": null}, {"date": "1990-11-14", "close": 1.3376152, "volume": 17045.0}, {"date": "1990-11-15", "close": 1.361199468, "volume": 129544.0}, {"date": "1990-11-16", "close": 1.361199468, "volume": null}, {"date": "1990-11-19", "close": 1.384431732, "volume": 63920.0}, {"date": "1990-11-20", "close": 1.408016, "volume": 234656.0}, {"date": "1990-11-21", "close": 1.431600268, "volume": 305678.0}, {"date": "1990-11-22", "close": 1.45025648, "volume": 47727.0}, {"date": "1990-11-23", "close": 1.468912692, "volume": 7670.0}, {"date": "1990-11-26", "close": 1.4784168, "volume": 41761.0}, {"date": "1990-11-27", "close": 1.473840748, "volume": 440336.0}, {"date": "1990-11-28", "close": 1.473840748, "volume": 23863.0}, {"date": "1990-11-29", "close": 1.445680428, "volume": 172157.0}, {"date": "1990-11-30", "close": 1.39393584, "volume": 13636.0}, {"date": "1990-12-03", "close": 1.408016, "volume": 38352.0}, {"date": "1990-12-04", "close": 1.408016, "volume": 78976.0}, {"date": "1990-12-05", "close": 1.454832532, "volume": 8523.0}, {"date": "1990-12-06", "close": 1.408016, "volume": 1136.0}, {"date": "1990-12-07", "close": 1.440752372, "volume": 2841.0}, {"date": "1990-12-10", "close": 1.45025648, "volume": 46874.0}, {"date": "1990-12-11", "close": 1.440752372, "volume": 4545.0}, {"date": "1990-12-12", "close": 1.440752372, "volume": 5966.0}, {"date": "1990-12-13", "close": 1.459760588, "volume": 209089.0}, {"date": "1990-12-14", "close": 1.440752372, "volume": 21307.0}, {"date": "1990-12-17", "close": 1.459760588, "volume": 96306.0}, {"date": "1990-12-18", "close": 1.459760588, "volume": 450563.0}, {"date": "1990-12-19", "close": 1.46433664, "volume": 33522.0}, {"date": "1990-12-20", "close": 1.45025648, "volume": 12784.0}, {"date": "1990-12-21", "close": 1.454832532, "volume": 190907.0}, {"date": "1990-12-24", "close": 1.454832532, "volume": null}, {"date": "1990-12-25", "close": 1.454832532, "volume": null}, {"date": "1990-12-26", "close": 1.454832532, "volume": null}, {"date": "1990-12-27", "close": 1.45025648, "volume": 20454.0}, {"date": "1990-12-28", "close": 1.431600268, "volume": 546301.0}, {"date": "1990-12-31", "close": 1.431600268, "volume": null}, {"date": "1991-01-01", "close": 1.431600268, "volume": null}, {"date": "1991-01-02", "close": 1.440752372, "volume": 1705.0}, {"date": "1991-01-03", "close": 1.440752372, "volume": 25568.0}, {"date": "1991-01-04", "close": 1.440752372, "volume": null}, {"date": "1991-01-07", "close": 1.431600268, "volume": 28977.0}, {"date": "1991-01-08", "close": 1.431600268, "volume": 81817.0}, {"date": "1991-01-09", "close": 1.408016, "volume": 282383.0}, {"date": "1991-01-10", "close": 1.408016, "volume": 10227.0}, {"date": "1991-01-11", "close": 1.408016, "volume": 85794.0}, {"date": "1991-01-14", "close": 1.408016, "volume": 34091.0}, {"date": "1991-01-15", "close": 1.408016, "volume": 23863.0}, {"date": "1991-01-16", "close": 1.403439948, "volume": 536358.0}, {"date": "1991-01-17", "close": 1.408016, "volume": 21591.0}, {"date": "1991-01-18", "close": 1.468912692, "volume": 502835.0}, {"date": "1991-01-21", "close": 1.431600268, "volume": 7670.0}, {"date": "1991-01-22", "close": 1.431600268, "volume": 852.0}, {"date": "1991-01-23", "close": 1.408016, "volume": 7954.0}, {"date": "1991-01-24", "close": 1.408016, "volume": 9659.0}, {"date": "1991-01-25", "close": 1.431600268, "volume": 86931.0}, {"date": "1991-01-28", "close": 1.431600268, "volume": null}, {"date": "1991-01-29", "close": 1.431600268, "volume": null}, {"date": "1991-01-30", "close": 1.454832532, "volume": 453972.0}, {"date": "1991-01-31", "close": 1.431600268, "volume": 221020.0}, {"date": "1991-02-01", "close": 1.454832532, "volume": 57954.0}, {"date": "1991-02-04", "close": 1.473840748, "volume": 362212.0}, {"date": "1991-02-05", "close": 1.45025648, "volume": 55397.0}, {"date": "1991-02-06", "close": 1.445680428, "volume": 25568.0}, {"date": "1991-02-07", "close": 1.454832532, "volume": 153976.0}, {"date": "1991-02-08", "close": 1.4784168, "volume": 9375.0}, {"date": "1991-02-11", "close": 1.4784168, "volume": 28977.0}, {"date": "1991-02-12", "close": 1.553393652, "volume": 73295.0}, {"date": "1991-02-13", "close": 1.558321708, "volume": 38068.0}, {"date": "1991-02-14", "close": 1.572401868, "volume": 22727.0}, {"date": "1991-02-15", "close": 1.595634132, "volume": 201986.0}, {"date": "1991-02-18", "close": 1.63329856, "volume": 562494.0}, {"date": "1991-02-19", "close": 1.6192184, "volume": 425279.0}, {"date": "1991-02-20", "close": 1.6192184, "volume": null}, {"date": "1991-02-21", "close": 1.595634132, "volume": 106817.0}, {"date": "1991-02-22", "close": 1.595634132, "volume": null}, {"date": "1991-02-25", "close": 1.623794452, "volume": 163066.0}, {"date": "1991-02-26", "close": 1.642802668, "volume": 621300.0}, {"date": "1991-02-27", "close": 1.637874612, "volume": 302553.0}, {"date": "1991-02-28", "close": 1.642802668, "volume": 4261.0}, {"date": "1991-03-01", "close": 1.642802668, "volume": null}, {"date": "1991-03-04", "close": 1.595634132, "volume": 137214.0}, {"date": "1991-03-05", "close": 1.595634132, "volume": 2557.0}, {"date": "1991-03-06", "close": 1.595634132, "volume": 202270.0}, {"date": "1991-03-07", "close": 1.595634132, "volume": null}, {"date": "1991-03-08", "close": 1.595634132, "volume": 15341.0}, {"date": "1991-03-11", "close": 1.595634132, "volume": null}, {"date": "1991-03-12", "close": 1.572401868, "volume": 249997.0}, {"date": "1991-03-13", "close": 1.572401868, "volume": 304542.0}, {"date": "1991-03-14", "close": 1.595634132, "volume": 8523.0}, {"date": "1991-03-15", "close": 1.57697792, "volume": 22159.0}, {"date": "1991-03-18", "close": 1.595634132, "volume": 99715.0}, {"date": "1991-03-19", "close": 1.642802668, "volume": 149146.0}, {"date": "1991-03-20", "close": 1.642802668, "volume": 80965.0}, {"date": "1991-03-21", "close": 1.595634132, "volume": 84090.0}, {"date": "1991-03-22", "close": 1.6192184, "volume": 17045.0}, {"date": "1991-03-25", "close": 1.586482028, "volume": 319599.0}, {"date": "1991-03-26", "close": 1.6192184, "volume": 435791.0}, {"date": "1991-03-27", "close": 1.6192184, "volume": 60795.0}, {"date": "1991-03-28", "close": 1.600562188, "volume": 628970.0}, {"date": "1991-03-29", "close": 1.600562188, "volume": null}, {"date": "1991-04-01", "close": 1.600562188, "volume": null}, {"date": "1991-04-02", "close": 1.6192184, "volume": 7386.0}, {"date": "1991-04-03", "close": 1.642802668, "volume": 17613.0}, {"date": "1991-04-04", "close": 1.642802668, "volume": 70738.0}, {"date": "1991-04-05", "close": 1.666034932, "volume": 237497.0}, {"date": "1991-04-08", "close": 1.642802668, "volume": 201702.0}, {"date": "1991-04-09", "close": 1.651954772, "volume": 518176.0}, {"date": "1991-04-10", "close": 1.651954772, "volume": 97726.0}, {"date": "1991-04-11", "close": 1.64737872, "volume": 213066.0}, {"date": "1991-04-12", "close": 1.666034932, "volume": 28977.0}, {"date": "1991-04-15", "close": 1.66145888, "volume": 328121.0}, {"date": "1991-04-16", "close": 1.66145888, "volume": 38636.0}, {"date": "1991-04-17", "close": 1.685043148, "volume": 344314.0}, {"date": "1991-04-18", "close": 1.713203468, "volume": 201134.0}, {"date": "1991-04-19", "close": 1.713203468, "volume": 80113.0}, {"date": "1991-04-22", "close": 1.6896192, "volume": 111931.0}, {"date": "1991-04-23", "close": 1.670962988, "volume": 4261.0}, {"date": "1991-04-24", "close": 1.6896192, "volume": 21307.0}, {"date": "1991-04-25", "close": 1.6896192, "volume": null}, {"date": "1991-04-26", "close": 1.713203468, "volume": 244884.0}, {"date": "1991-04-29", "close": 1.74593984, "volume": 259088.0}, {"date": "1991-04-30", "close": 1.727283628, "volume": 48295.0}, {"date": "1991-05-01", "close": 1.670962988, "volume": 775559.0}, {"date": "1991-05-02", "close": 1.6896192, "volume": 53693.0}, {"date": "1991-05-03", "close": 1.694195252, "volume": 5682.0}, {"date": "1991-05-06", "close": 1.694195252, "volume": 56818.0}, {"date": "1991-05-07", "close": 1.699123308, "volume": 1261349.0}, {"date": "1991-05-08", "close": 1.713203468, "volume": 2273.0}, {"date": "1991-05-09", "close": 1.713203468, "volume": 193748.0}, {"date": "1991-05-10", "close": 1.71777952, "volume": 205395.0}, {"date": "1991-05-13", "close": 1.694195252, "volume": 21307.0}, {"date": "1991-05-14", "close": 1.70369936, "volume": 140623.0}, {"date": "1991-05-15", "close": 1.713203468, "volume": 2273.0}, {"date": "1991-05-16", "close": 1.572401868, "volume": 18034170.0}, {"date": "1991-05-17", "close": 1.670962988, "volume": 18601209.0}, {"date": "1991-05-20", "close": 1.699123308, "volume": 380962.0}, {"date": "1991-05-21", "close": 1.694195252, "volume": 846297.0}, {"date": "1991-05-22", "close": 1.699123308, "volume": 22727.0}, {"date": "1991-05-23", "close": 1.699123308, "volume": 266758.0}, {"date": "1991-05-24", "close": 1.694195252, "volume": 14773.0}, {"date": "1991-05-27", "close": 1.67553904, "volume": 138635.0}, {"date": "1991-05-28", "close": 1.67553904, "volume": 12500.0}, {"date": "1991-05-29", "close": 1.642802668, "volume": 353689.0}, {"date": "1991-05-30", "close": 1.6192184, "volume": 156816.0}, {"date": "1991-05-31", "close": 1.651954772, "volume": 518744.0}, {"date": "1991-06-03", "close": 1.651954772, "volume": 71022.0}, {"date": "1991-06-04", "close": 1.642802668, "volume": 46874.0}, {"date": "1991-06-05", "close": 1.637874612, "volume": 3265020.0}, {"date": "1991-06-06", "close": 1.628722508, "volume": 515335.0}, {"date": "1991-06-07", "close": 1.586482028, "volume": 212498.0}, {"date": "1991-06-10", "close": 1.586482028, "volume": null}, {"date": "1991-06-11", "close": 1.59105808, "volume": 256815.0}, {"date": "1991-06-12", "close": 1.6192184, "volume": 88067.0}, {"date": "1991-06-13", "close": 1.623794452, "volume": 125283.0}, {"date": "1991-06-14", "close": 1.600562188, "volume": 55681.0}, {"date": "1991-06-17", "close": 1.614642348, "volume": 251702.0}, {"date": "1991-06-18", "close": 1.600562188, "volume": 118180.0}, {"date": "1991-06-19", "close": 1.600562188, "volume": 101419.0}, {"date": "1991-06-20", "close": 1.609714292, "volume": 201986.0}, {"date": "1991-06-21", "close": 1.609714292, "volume": 1535778.0}, {"date": "1991-06-24", "close": 1.595634132, "volume": 236361.0}, {"date": "1991-06-25", "close": 1.586482028, "volume": 135510.0}, {"date": "1991-06-26", "close": 1.586482028, "volume": 155680.0}, {"date": "1991-06-27", "close": 1.586482028, "volume": 62215.0}, {"date": "1991-06-28", "close": 1.595634132, "volume": 193464.0}, {"date": "1991-07-01", "close": 1.595634132, "volume": null}, {"date": "1991-07-02", "close": 1.666034932, "volume": 394314.0}, {"date": "1991-07-03", "close": 1.642802668, "volume": 141476.0}, {"date": "1991-07-04", "close": 1.642802668, "volume": 815616.0}, {"date": "1991-07-05", "close": 1.642802668, "volume": 82954.0}, {"date": "1991-07-08", "close": 1.628722508, "volume": 21591.0}, {"date": "1991-07-09", "close": 1.637874612, "volume": 418461.0}, {"date": "1991-07-10", "close": 1.642802668, "volume": 171305.0}, {"date": "1991-07-11", "close": 1.656882828, "volume": 201986.0}, {"date": "1991-07-12", "close": 1.651954772, "volume": 406814.0}, {"date": "1991-07-15", "close": 1.642802668, "volume": 216475.0}, {"date": "1991-07-16", "close": 1.63329856, "volume": 13636.0}, {"date": "1991-07-17", "close": 1.60513824, "volume": 371587.0}, {"date": "1991-07-18", "close": 1.600562188, "volume": 2557.0}, {"date": "1991-07-19", "close": 1.6192184, "volume": 100567.0}, {"date": "1991-07-22", "close": 1.642802668, "volume": 449427.0}, {"date": "1991-07-23", "close": 1.642802668, "volume": 79545.0}, {"date": "1991-07-24", "close": 1.637874612, "volume": 294883.0}, {"date": "1991-07-25", "close": 1.6192184, "volume": 212213.0}, {"date": "1991-07-26", "close": 1.609714292, "volume": 29829.0}, {"date": "1991-07-29", "close": 1.595634132, "volume": 127271.0}, {"date": "1991-07-30", "close": 1.595634132, "volume": 153407.0}, {"date": "1991-07-31", "close": 1.595634132, "volume": 128692.0}, {"date": "1991-08-01", "close": 1.609714292, "volume": 213066.0}, {"date": "1991-08-02", "close": 1.6192184, "volume": 445449.0}, {"date": "1991-08-05", "close": 1.63329856, "volume": 978398.0}, {"date": "1991-08-06", "close": 1.642802668, "volume": 1040613.0}, {"date": "1991-08-07", "close": 1.656882828, "volume": 211361.0}, {"date": "1991-08-08", "close": 1.666034932, "volume": 649993.0}, {"date": "1991-08-09", "close": 1.666034932, "volume": 203691.0}, {"date": "1991-08-12", "close": 1.666034932, "volume": 497722.0}, {"date": "1991-08-13", "close": 1.666034932, "volume": 196873.0}, {"date": "1991-08-14", "close": 1.66145888, "volume": 64772.0}, {"date": "1991-08-15", "close": 1.651954772, "volume": 101419.0}, {"date": "1991-08-16", "close": 1.64737872, "volume": 1061352.0}, {"date": "1991-08-19", "close": 1.595634132, "volume": 28977.0}, {"date": "1991-08-20", "close": 1.586482028, "volume": 1238622.0}, {"date": "1991-08-21", "close": 1.59105808, "volume": 149146.0}, {"date": "1991-08-22", "close": 1.6192184, "volume": 89204.0}, {"date": "1991-08-23", "close": 1.60513824, "volume": 93749.0}, {"date": "1991-08-26", "close": 1.59105808, "volume": 60511.0}, {"date": "1991-08-27", "close": 1.59105808, "volume": 54545.0}, {"date": "1991-08-28", "close": 1.595634132, "volume": 67045.0}, {"date": "1991-08-29", "close": 1.609714292, "volume": 421870.0}, {"date": "1991-08-30", "close": 1.60513824, "volume": 130396.0}, {"date": "1991-09-02", "close": 1.600562188, "volume": 12784.0}, {"date": "1991-09-03", "close": 1.600562188, "volume": 900558.0}, {"date": "1991-09-04", "close": 1.609714292, "volume": 1055954.0}, {"date": "1991-09-05", "close": 1.595634132, "volume": 1069306.0}, {"date": "1991-09-06", "close": 1.572401868, "volume": 1742878.0}, {"date": "1991-09-09", "close": 1.572401868, "volume": 178123.0}, {"date": "1991-09-10", "close": 1.572401868, "volume": 391473.0}, {"date": "1991-09-11", "close": 1.56289776, "volume": 646584.0}, {"date": "1991-09-12", "close": 1.572401868, "volume": 13636.0}, {"date": "1991-09-13", "close": 1.586482028, "volume": 173009.0}, {"date": "1991-09-16", "close": 1.572401868, "volume": 29545.0}, {"date": "1991-09-17", "close": 1.567473812, "volume": 2345428.0}, {"date": "1991-09-18", "close": 1.558321708, "volume": 111931.0}, {"date": "1991-09-19", "close": 1.539313492, "volume": 40909.0}, {"date": "1991-09-20", "close": 1.539313492, "volume": 2599970.0}, {"date": "1991-09-23", "close": 1.525233332, "volume": 364200.0}, {"date": "1991-09-24", "close": 1.502001068, "volume": 275281.0}, {"date": "1991-09-25", "close": 1.502001068, "volume": 2479517.0}, {"date": "1991-09-26", "close": 1.502001068, "volume": 507381.0}, {"date": "1991-09-27", "close": 1.525233332, "volume": 224145.0}, {"date": "1991-09-30", "close": 1.50657712, "volume": 227270.0}, {"date": "1991-10-01", "close": 1.525233332, "volume": 1061352.0}, {"date": "1991-10-02", "close": 1.544241548, "volume": 440336.0}, {"date": "1991-10-03", "close": 1.572401868, "volume": 156248.0}, {"date": "1991-10-04", "close": 1.586482028, "volume": 2215032.0}, {"date": "1991-10-07", "close": 1.581553972, "volume": 274997.0}, {"date": "1991-10-08", "close": 1.5488176, "volume": 174998.0}, {"date": "1991-10-09", "close": 1.553393652, "volume": 113351.0}, {"date": "1991-10-10", "close": 1.558321708, "volume": 457381.0}, {"date": "1991-10-11", "close": 1.581553972, "volume": 127839.0}, {"date": "1991-10-14", "close": 1.57697792, "volume": 226134.0}, {"date": "1991-10-15", "close": 1.59105808, "volume": 169316.0}, {"date": "1991-10-16", "close": 1.595634132, "volume": 1331803.0}, {"date": "1991-10-17", "close": 1.609714292, "volume": 239202.0}, {"date": "1991-10-18", "close": 1.63329856, "volume": 513631.0}, {"date": "1991-10-21", "close": 1.63329856, "volume": 53977.0}, {"date": "1991-10-22", "close": 1.628722508, "volume": 1667879.0}, {"date": "1991-10-23", "close": 1.614642348, "volume": 715049.0}, {"date": "1991-10-24", "close": 1.614642348, "volume": 601130.0}, {"date": "1991-10-25", "close": 1.63329856, "volume": 794309.0}, {"date": "1991-10-28", "close": 1.6192184, "volume": 68749.0}, {"date": "1991-10-29", "close": 1.6192184, "volume": 217611.0}, {"date": "1991-10-30", "close": 1.623794452, "volume": 424995.0}, {"date": "1991-10-31", "close": 1.623794452, "volume": null}, {"date": "1991-11-01", "close": 1.642802668, "volume": 148294.0}, {"date": "1991-11-04", "close": 1.649842748, "volume": 617891.0}, {"date": "1991-11-05", "close": 1.64737872, "volume": 323292.0}, {"date": "1991-11-06", "close": 1.637874612, "volume": 581243.0}, {"date": "1991-11-07", "close": 1.623794452, "volume": 59658.0}, {"date": "1991-11-08", "close": 1.64737872, "volume": 1254531.0}, {"date": "1991-11-11", "close": 1.666034932, "volume": 635220.0}, {"date": "1991-11-12", "close": 1.666034932, "volume": 464483.0}, {"date": "1991-11-13", "close": 1.670962988, "volume": 269315.0}, {"date": "1991-11-14", "close": 1.680115092, "volume": 164487.0}, {"date": "1991-11-15", "close": 1.685043148, "volume": 467892.0}, {"date": "1991-11-18", "close": 1.64737872, "volume": 427836.0}, {"date": "1991-11-19", "close": 1.64737872, "volume": 1431234.0}, {"date": "1991-11-20", "close": 1.630834532, "volume": 1447995.0}, {"date": "1991-11-21", "close": 1.623794452, "volume": 919308.0}, {"date": "1991-11-22", "close": 1.6192184, "volume": 1392598.0}, {"date": "1991-11-25", "close": 1.595634132, "volume": 852.0}, {"date": "1991-11-26", "close": 1.595634132, "volume": 49431.0}, {"date": "1991-11-27", "close": 1.595634132, "volume": 28977.0}, {"date": "1991-11-28", "close": 1.5488176, "volume": 46874.0}, {"date": "1991-11-29", "close": 1.584018, "volume": 56249.0}, {"date": "1991-12-02", "close": 1.572401868, "volume": 152271.0}, {"date": "1991-12-03", "close": 1.584018, "volume": 193180.0}, {"date": "1991-12-04", "close": 1.59105808, "volume": 271588.0}, {"date": "1991-12-05", "close": 1.584018, "volume": 273576.0}, {"date": "1991-12-06", "close": 1.572401868, "volume": 1857081.0}, {"date": "1991-12-09", "close": 1.5488176, "volume": 42613.0}, {"date": "1991-12-10", "close": 1.502001068, "volume": 285224.0}, {"date": "1991-12-11", "close": 1.525233332, "volume": 83522.0}, {"date": "1991-12-12", "close": 1.530161388, "volume": 16477.0}, {"date": "1991-12-13", "close": 1.553393652, "volume": 128692.0}, {"date": "1991-12-16", "close": 1.572401868, "volume": 2698833.0}, {"date": "1991-12-17", "close": 1.572401868, "volume": 292042.0}, {"date": "1991-12-18", "close": 1.572401868, "volume": 287213.0}, {"date": "1991-12-19", "close": 1.572401868, "volume": 189202.0}, {"date": "1991-12-20", "close": 1.572401868, "volume": 82385.0}, {"date": "1991-12-23", "close": 1.572401868, "volume": 1833218.0}, {"date": "1991-12-24", "close": 1.572401868, "volume": 550562.0}, {"date": "1991-12-25", "close": 1.572401868, "volume": null}, {"date": "1991-12-26", "close": 1.572401868, "volume": null}, {"date": "1991-12-27", "close": 1.572401868, "volume": 264202.0}, {"date": "1991-12-30", "close": 1.5488176, "volume": 396302.0}, {"date": "1991-12-31", "close": 1.584018, "volume": 1557369.0}, {"date": "1992-01-01", "close": 1.584018, "volume": null}, {"date": "1992-01-02", "close": 1.6192184, "volume": 7386.0}, {"date": "1992-01-03", "close": 1.6192184, "volume": 284088.0}, {"date": "1992-01-06", "close": 1.630834532, "volume": 355678.0}, {"date": "1992-01-07", "close": 1.630834532, "volume": 153976.0}, {"date": "1992-01-08", "close": 1.607602268, "volume": 14773.0}, {"date": "1992-01-09", "close": 1.595634132, "volume": 394882.0}, {"date": "1992-01-10", "close": 1.6192184, "volume": 237497.0}, {"date": "1992-01-13", "close": 1.6192184, "volume": 449427.0}, {"date": "1992-01-14", "close": 1.607602268, "volume": 244315.0}, {"date": "1992-01-15", "close": 1.609714292, "volume": 549994.0}, {"date": "1992-01-16", "close": 1.609714292, "volume": 107385.0}, {"date": "1992-01-17", "close": 1.595634132, "volume": 11932.0}, {"date": "1992-01-20", "close": 1.595634132, "volume": null}, {"date": "1992-01-21", "close": 1.595634132, "volume": null}, {"date": "1992-01-22", "close": 1.560433732, "volume": 45170.0}, {"date": "1992-01-23", "close": 1.567473812, "volume": 634652.0}, {"date": "1992-01-24", "close": 1.5488176, "volume": 4261.0}, {"date": "1992-01-27", "close": 1.5488176, "volume": null}, {"date": "1992-01-28", "close": 1.537201468, "volume": 25568.0}, {"date": "1992-01-29", "close": 1.537201468, "volume": 59090.0}, {"date": "1992-01-30", "close": 1.5488176, "volume": 28977.0}, {"date": "1992-01-31", "close": 1.53473744, "volume": 859933.0}, {"date": "1992-02-03", "close": 1.502001068, "volume": 84658.0}, {"date": "1992-02-04", "close": 1.502001068, "volume": 107385.0}, {"date": "1992-02-05", "close": 1.50657712, "volume": 660504.0}, {"date": "1992-02-06", "close": 1.4784168, "volume": 522153.0}, {"date": "1992-02-07", "close": 1.466800668, "volume": 1540039.0}, {"date": "1992-02-10", "close": 1.4784168, "volume": 265338.0}, {"date": "1992-02-11", "close": 1.4784168, "volume": 251418.0}, {"date": "1992-02-12", "close": 1.4784168, "volume": 506812.0}, {"date": "1992-02-13", "close": 1.502001068, "volume": 114203.0}, {"date": "1992-02-14", "close": 1.502001068, "volume": null}, {"date": "1992-02-17", "close": 1.497073012, "volume": 1095158.0}, {"date": "1992-02-18", "close": 1.497073012, "volume": 302553.0}, {"date": "1992-02-19", "close": 1.49249696, "volume": 76704.0}, {"date": "1992-02-20", "close": 1.4784168, "volume": 3111896.0}, {"date": "1992-02-21", "close": 1.466800668, "volume": 174714.0}, {"date": "1992-02-24", "close": 1.466800668, "volume": 111646.0}, {"date": "1992-02-25", "close": 1.4784168, "volume": 14015182.0}, {"date": "1992-02-26", "close": 1.466800668, "volume": 96590.0}, {"date": "1992-02-27", "close": 1.4784168, "volume": 152271.0}, {"date": "1992-02-28", "close": 1.468912692, "volume": 316190.0}, {"date": "1992-03-02", "close": 1.466800668, "volume": 50568.0}, {"date": "1992-03-03", "close": 1.4784168, "volume": 77840.0}, {"date": "1992-03-04", "close": 1.4784168, "volume": 12784.0}, {"date": "1992-03-05", "close": 1.454832532, "volume": 19318.0}, {"date": "1992-03-06", "close": 1.445680428, "volume": 51704.0}, {"date": "1992-03-09", "close": 1.45025648, "volume": 540335.0}, {"date": "1992-03-10", "close": 1.445680428, "volume": 481529.0}, {"date": "1992-03-11", "close": 1.440752372, "volume": 102272.0}, {"date": "1992-03-12", "close": 1.384431732, "volume": 102272.0}, {"date": "1992-03-13", "close": 1.396399868, "volume": 588914.0}, {"date": "1992-03-16", "close": 1.384431732, "volume": 232668.0}, {"date": "1992-03-17", "close": 1.396399868, "volume": 53977.0}, {"date": "1992-03-18", "close": 1.40097592, "volume": 348860.0}, {"date": "1992-03-19", "close": 1.396399868, "volume": 554823.0}, {"date": "1992-03-20", "close": 1.396399868, "volume": 23011.0}, {"date": "1992-03-23", "close": 1.384431732, "volume": 2557.0}, {"date": "1992-03-24", "close": 1.384431732, "volume": 440904.0}, {"date": "1992-03-25", "close": 1.396399868, "volume": 118180.0}, {"date": "1992-03-26", "close": 1.3728156, "volume": 1338905.0}, {"date": "1992-03-27", "close": 1.3728156, "volume": 662208.0}, {"date": "1992-03-30", "close": 1.3728156, "volume": 271872.0}, {"date": "1992-03-31", "close": 1.3728156, "volume": 460790.0}, {"date": "1992-04-01", "close": 1.368239548, "volume": 196873.0}, {"date": "1992-04-02", "close": 1.361199468, "volume": 703969.0}, {"date": "1992-04-03", "close": 1.361199468, "volume": 684367.0}, {"date": "1992-04-06", "close": 1.361199468, "volume": 856808.0}, {"date": "1992-04-07", "close": 1.384431732, "volume": 1986625.0}, {"date": "1992-04-08", "close": 1.3728156, "volume": 604539.0}, {"date": "1992-04-09", "close": 1.370351572, "volume": 833513.0}, {"date": "1992-04-10", "close": 1.384431732, "volume": 1179532.0}, {"date": "1992-04-13", "close": 1.384431732, "volume": 55397.0}, {"date": "1992-04-14", "close": 1.396399868, "volume": 47159.0}, {"date": "1992-04-15", "close": 1.398511892, "volume": 104544.0}, {"date": "1992-04-16", "close": 1.408016, "volume": 19318.0}, {"date": "1992-04-17", "close": 1.408016, "volume": null}, {"date": "1992-04-20", "close": 1.408016, "volume": null}, {"date": "1992-04-21", "close": 1.454832532, "volume": 290338.0}, {"date": "1992-04-22", "close": 1.45729656, "volume": 573857.0}, {"date": "1992-04-23", "close": 1.525233332, "volume": 2170714.0}, {"date": "1992-04-24", "close": 1.572401868, "volume": 1303962.0}, {"date": "1992-04-27", "close": 1.572401868, "volume": 557380.0}, {"date": "1992-04-28", "close": 1.567473812, "volume": 314201.0}, {"date": "1992-04-29", "close": 1.560433732, "volume": 708231.0}, {"date": "1992-04-30", "close": 1.572401868, "volume": 920444.0}, {"date": "1992-05-01", "close": 1.567473812, "volume": 3331496.0}, {"date": "1992-05-04", "close": 1.544241548, "volume": 992886.0}, {"date": "1992-05-05", "close": 1.537201468, "volume": 40340.0}, {"date": "1992-05-06", "close": 1.537201468, "volume": 11079.0}, {"date": "1992-05-07", "close": 1.537201468, "volume": 626413.0}, {"date": "1992-05-08", "close": 1.5488176, "volume": 106533.0}, {"date": "1992-05-11", "close": 1.5488176, "volume": 271872.0}, {"date": "1992-05-12", "close": 1.537201468, "volume": 65624.0}, {"date": "1992-05-13", "close": 1.5488176, "volume": 71590.0}, {"date": "1992-05-14", "close": 1.5488176, "volume": 500278.0}, {"date": "1992-05-15", "close": 1.530161388, "volume": 118465.0}, {"date": "1992-05-18", "close": 1.530161388, "volume": 86931.0}, {"date": "1992-05-19", "close": 1.502001068, "volume": 323860.0}, {"date": "1992-05-20", "close": 1.525233332, "volume": 1347144.0}, {"date": "1992-05-21", "close": 1.525233332, "volume": 1011920.0}, {"date": "1992-05-22", "close": 1.525233332, "volume": 493176.0}, {"date": "1992-05-25", "close": 1.50657712, "volume": 177839.0}, {"date": "1992-05-26", "close": 1.50657712, "volume": null}, {"date": "1992-05-27", "close": 1.50657712, "volume": 398859.0}, {"date": "1992-05-28", "close": 1.5136172, "volume": 1149987.0}, {"date": "1992-05-29", "close": 1.525233332, "volume": 1068738.0}, {"date": "1992-06-01", "close": 1.537201468, "volume": 5966.0}, {"date": "1992-06-02", "close": 1.5488176, "volume": 627834.0}, {"date": "1992-06-03", "close": 1.544241548, "volume": 377268.0}, {"date": "1992-06-04", "close": 1.56289776, "volume": 189202.0}, {"date": "1992-06-05", "close": 1.5488176, "volume": 130680.0}, {"date": "1992-06-08", "close": 1.5488176, "volume": null}, {"date": "1992-06-09", "close": 1.553393652, "volume": 749139.0}, {"date": "1992-06-10", "close": 1.5488176, "volume": 529255.0}, {"date": "1992-06-11", "close": 1.5488176, "volume": 144885.0}, {"date": "1992-06-12", "close": 1.5488176, "volume": 1009079.0}, {"date": "1992-06-15", "close": 1.516081228, "volume": 86931.0}, {"date": "1992-06-16", "close": 1.490032932, "volume": 209089.0}, {"date": "1992-06-17", "close": 1.490032932, "volume": 83522.0}, {"date": "1992-06-18", "close": 1.490032932, "volume": 94317.0}, {"date": "1992-06-19", "close": 1.497073012, "volume": 246304.0}, {"date": "1992-06-22", "close": 1.5136172, "volume": 147157.0}, {"date": "1992-06-23", "close": 1.516081228, "volume": 75851.0}, {"date": "1992-06-24", "close": 1.530161388, "volume": 2931217.0}, {"date": "1992-06-25", "close": 1.530161388, "volume": 438915.0}, {"date": "1992-06-26", "close": 1.537201468, "volume": 914194.0}, {"date": "1992-06-29", "close": 1.530161388, "volume": 51136.0}, {"date": "1992-06-30", "close": 1.525233332, "volume": 434654.0}, {"date": "1992-07-01", "close": 1.525233332, "volume": 302553.0}, {"date": "1992-07-02", "close": 1.525233332, "volume": 1294588.0}, {"date": "1992-07-03", "close": 1.5488176, "volume": 248009.0}, {"date": "1992-07-06", "close": 1.553393652, "volume": 85226.0}, {"date": "1992-07-07", "close": 1.560433732, "volume": 178975.0}, {"date": "1992-07-08", "close": 1.5488176, "volume": 221588.0}, {"date": "1992-07-09", "close": 1.53473744, "volume": 247156.0}, {"date": "1992-07-10", "close": 1.5488176, "volume": 338348.0}, {"date": "1992-07-13", "close": 1.560433732, "volume": 14773.0}, {"date": "1992-07-14", "close": 1.560433732, "volume": 237781.0}, {"date": "1992-07-15", "close": 1.530161388, "volume": 92897.0}, {"date": "1992-07-16", "close": 1.560433732, "volume": 339201.0}, {"date": "1992-07-17", "close": 1.5488176, "volume": 109942.0}, {"date": "1992-07-20", "close": 1.544241548, "volume": 176703.0}, {"date": "1992-07-21", "close": 1.544241548, "volume": 104544.0}, {"date": "1992-07-22", "close": 1.56289776, "volume": 8523.0}, {"date": "1992-07-23", "close": 1.56289776, "volume": null}, {"date": "1992-07-24", "close": 1.567473812, "volume": 109090.0}, {"date": "1992-07-27", "close": 1.5488176, "volume": 52840.0}, {"date": "1992-07-28", "close": 1.5488176, "volume": 76135.0}, {"date": "1992-07-29", "close": 1.5488176, "volume": 607379.0}, {"date": "1992-07-30", "close": 1.544241548, "volume": 1558789.0}, {"date": "1992-07-31", "close": 1.544241548, "volume": 336360.0}, {"date": "1992-08-03", "close": 1.530161388, "volume": 971012.0}, {"date": "1992-08-04", "close": 1.537201468, "volume": 116476.0}, {"date": "1992-08-05", "close": 1.5488176, "volume": 357950.0}, {"date": "1992-08-06", "close": 1.53473744, "volume": 533517.0}, {"date": "1992-08-07", "close": 1.551281628, "volume": 2890876.0}, {"date": "1992-08-10", "close": 1.560433732, "volume": 1018738.0}, {"date": "1992-08-11", "close": 1.551281628, "volume": 1375553.0}, {"date": "1992-08-12", "close": 1.525233332, "volume": 298860.0}, {"date": "1992-08-13", "close": 1.553393652, "volume": 60511.0}, {"date": "1992-08-14", "close": 1.553393652, "volume": 490335.0}, {"date": "1992-08-17", "close": 1.560433732, "volume": 161930.0}, {"date": "1992-08-18", "close": 1.525233332, "volume": 99999.0}, {"date": "1992-08-19", "close": 1.5488176, "volume": 25568.0}, {"date": "1992-08-20", "close": 1.553393652, "volume": 843740.0}, {"date": "1992-08-21", "close": 1.539313492, "volume": 8523.0}, {"date": "1992-08-24", "close": 1.516081228, "volume": 487494.0}, {"date": "1992-08-25", "close": 1.516081228, "volume": null}, {"date": "1992-08-26", "close": 1.502001068, "volume": 154260.0}, {"date": "1992-08-27", "close": 1.502001068, "volume": 528403.0}, {"date": "1992-08-28", "close": 1.502001068, "volume": 44886.0}, {"date": "1992-08-31", "close": 1.490032932, "volume": 5682.0}, {"date": "1992-09-01", "close": 1.502001068, "volume": 96022.0}, {"date": "1992-09-02", "close": 1.525233332, "volume": 42613.0}, {"date": "1992-09-03", "close": 1.525233332, "volume": null}, {"date": "1992-09-04", "close": 1.466800668, "volume": 164203.0}, {"date": "1992-09-07", "close": 1.4784168, "volume": 357950.0}, {"date": "1992-09-08", "close": 1.4784168, "volume": 467892.0}, {"date": "1992-09-09", "close": 1.454832532, "volume": 227838.0}, {"date": "1992-09-10", "close": 1.431600268, "volume": 525846.0}, {"date": "1992-09-11", "close": 1.454832532, "volume": 387780.0}, {"date": "1992-09-14", "close": 1.454832532, "volume": 250565.0}, {"date": "1992-09-15", "close": 1.46433664, "volume": 622720.0}, {"date": "1992-09-16", "close": 1.459760588, "volume": 40056.0}, {"date": "1992-09-17", "close": 1.454832532, "volume": 112499.0}, {"date": "1992-09-18", "close": 1.454832532, "volume": 623004.0}, {"date": "1992-09-21", "close": 1.4432164, "volume": 57954.0}, {"date": "1992-09-22", "close": 1.454832532, "volume": 569312.0}, {"date": "1992-09-23", "close": 1.408016, "volume": 77840.0}, {"date": "1992-09-24", "close": 1.408016, "volume": 6250.0}, {"date": "1992-09-25", "close": 1.431600268, "volume": 47159.0}, {"date": "1992-09-28", "close": 1.431600268, "volume": 41761.0}, {"date": "1992-09-29", "close": 1.431600268, "volume": 193748.0}, {"date": "1992-09-30", "close": 1.431600268, "volume": 193464.0}, {"date": "1992-10-01", "close": 1.431600268, "volume": 39772.0}, {"date": "1992-10-02", "close": 1.431600268, "volume": 428688.0}, {"date": "1992-10-05", "close": 1.417520108, "volume": 309656.0}, {"date": "1992-10-06", "close": 1.408016, "volume": 553403.0}, {"date": "1992-10-07", "close": 1.398511892, "volume": 1677822.0}, {"date": "1992-10-08", "close": 1.405551972, "volume": 243179.0}, {"date": "1992-10-09", "close": 1.384431732, "volume": 234656.0}, {"date": "1992-10-12", "close": 1.384431732, "volume": 2007932.0}, {"date": "1992-10-13", "close": 1.384431732, "volume": 2339746.0}, {"date": "1992-10-14", "close": 1.384431732, "volume": 574993.0}, {"date": "1992-10-15", "close": 1.356271412, "volume": 151703.0}, {"date": "1992-10-16", "close": 1.325999068, "volume": 717605.0}, {"date": "1992-10-19", "close": 1.3024148, "volume": 63067.0}, {"date": "1992-10-20", "close": 1.325999068, "volume": 278974.0}, {"date": "1992-10-21", "close": 1.325999068, "volume": 164203.0}, {"date": "1992-10-22", "close": 1.325999068, "volume": 22159.0}, {"date": "1992-10-23", "close": 1.349231332, "volume": 10795.0}, {"date": "1992-10-26", "close": 1.349231332, "volume": 852.0}, {"date": "1992-10-27", "close": 1.3376152, "volume": 14204.0}, {"date": "1992-10-28", "close": 1.325999068, "volume": 392893.0}, {"date": "1992-10-29", "close": 1.3024148, "volume": 2036909.0}, {"date": "1992-10-30", "close": 1.28833464, "volume": 169600.0}, {"date": "1992-11-02", "close": 1.285870612, "volume": 201986.0}, {"date": "1992-11-03", "close": 1.278830532, "volume": 606811.0}, {"date": "1992-11-04", "close": 1.278830532, "volume": null}, {"date": "1992-11-05", "close": 1.269678428, "volume": 785787.0}, {"date": "1992-11-06", "close": 1.271790452, "volume": 214770.0}, {"date": "1992-11-09", "close": 1.285870612, "volume": 62215.0}, {"date": "1992-11-10", "close": 1.2672144, "volume": 135510.0}, {"date": "1992-11-11", "close": 1.2672144, "volume": 456813.0}, {"date": "1992-11-12", "close": 1.2672144, "volume": 147157.0}, {"date": "1992-11-13", "close": 1.278830532, "volume": 313065.0}, {"date": "1992-11-16", "close": 1.2672144, "volume": 45454.0}, {"date": "1992-11-17", "close": 1.255598268, "volume": 449143.0}, {"date": "1992-11-18", "close": 1.2672144, "volume": 368746.0}, {"date": "1992-11-19", "close": 1.262638348, "volume": 85226.0}, {"date": "1992-11-20", "close": 1.26017432, "volume": 166191.0}, {"date": "1992-11-23", "close": 1.2672144, "volume": 550562.0}, {"date": "1992-11-24", "close": 1.2672144, "volume": 184941.0}, {"date": "1992-11-25", "close": 1.278830532, "volume": 167044.0}, {"date": "1992-11-26", "close": 1.278830532, "volume": 9375.0}, {"date": "1992-11-27", "close": 1.290798668, "volume": 853115.0}, {"date": "1992-11-30", "close": 1.3024148, "volume": 870161.0}, {"date": "1992-12-01", "close": 1.29537472, "volume": 252838.0}, {"date": "1992-12-02", "close": 1.290798668, "volume": 1068738.0}, {"date": "1992-12-03", "close": 1.278830532, "volume": 382382.0}, {"date": "1992-12-04", "close": 1.278830532, "volume": null}, {"date": "1992-12-07", "close": 1.2672144, "volume": 140339.0}, {"date": "1992-12-08", "close": 1.2672144, "volume": 55397.0}, {"date": "1992-12-09", "close": 1.278830532, "volume": 253122.0}, {"date": "1992-12-10", "close": 1.2672144, "volume": 1585777.0}, {"date": "1992-12-11", "close": 1.255598268, "volume": 142044.0}, {"date": "1992-12-14", "close": 1.262638348, "volume": 860786.0}, {"date": "1992-12-15", "close": 1.248558188, "volume": 304542.0}, {"date": "1992-12-16", "close": 1.255598268, "volume": 12784.0}, {"date": "1992-12-17", "close": 1.243630132, "volume": 133805.0}, {"date": "1992-12-18", "close": 1.255598268, "volume": 27841.0}, {"date": "1992-12-21", "close": 1.278830532, "volume": 1307372.0}, {"date": "1992-12-22", "close": 1.290798668, "volume": 1543732.0}, {"date": "1992-12-23", "close": 1.2672144, "volume": 294883.0}, {"date": "1992-12-24", "close": 1.290798668, "volume": 426132.0}, {"date": "1992-12-25", "close": 1.290798668, "volume": null}, {"date": "1992-12-28", "close": 1.290798668, "volume": null}, {"date": "1992-12-29", "close": 1.290798668, "volume": null}, {"date": "1992-12-30", "close": 1.290798668, "volume": 457665.0}, {"date": "1992-12-31", "close": 1.290798668, "volume": null}, {"date": "1993-01-01", "close": 1.290798668, "volume": null}, {"date": "1993-01-04", "close": 1.325999068, "volume": 28125.0}, {"date": "1993-01-05", "close": 1.361199468, "volume": 605107.0}, {"date": "1993-01-06", "close": 1.3376152, "volume": 339769.0}, {"date": "1993-01-07", "close": 1.35169536, "volume": 29829.0}, {"date": "1993-01-08", "close": 1.3376152, "volume": 551698.0}, {"date": "1993-01-11", "close": 1.356271412, "volume": 237497.0}, {"date": "1993-01-12", "close": 1.342191252, "volume": 328121.0}, {"date": "1993-01-13", "close": 1.35169536, "volume": 309371.0}, {"date": "1993-01-14", "close": 1.361199468, "volume": 451699.0}, {"date": "1993-01-15", "close": 1.361199468, "volume": 763628.0}, {"date": "1993-01-18", "close": 1.384431732, "volume": 357950.0}, {"date": "1993-01-19", "close": 1.391471812, "volume": 822434.0}, {"date": "1993-01-20", "close": 1.391471812, "volume": null}, {"date": "1993-01-21", "close": 1.410480028, "volume": 1069306.0}, {"date": "1993-01-22", "close": 1.412592052, "volume": 511358.0}, {"date": "1993-01-25", "close": 1.412592052, "volume": 361928.0}, {"date": "1993-01-26", "close": 1.408016, "volume": 34943.0}, {"date": "1993-01-27", "close": 1.408016, "volume": 144032.0}, {"date": "1993-01-28", "close": 1.408016, "volume": 1945432.0}, {"date": "1993-01-29", "close": 1.412592052, "volume": 169600.0}, {"date": "1993-02-01", "close": 1.408016, "volume": 74431.0}, {"date": "1993-02-02", "close": 1.408016, "volume": 176703.0}, {"date": "1993-02-03", "close": 1.408016, "volume": 1315326.0}, {"date": "1993-02-04", "close": 1.41505608, "volume": 51136.0}, {"date": "1993-02-05", "close": 1.419632132, "volume": 130112.0}, {"date": "1993-02-08", "close": 1.4432164, "volume": 392041.0}, {"date": "1993-02-09", "close": 1.466800668, "volume": 514767.0}, {"date": "1993-02-10", "close": 1.48545688, "volume": 251134.0}, {"date": "1993-02-11", "close": 1.4784168, "volume": 98294.0}, {"date": "1993-02-12", "close": 1.4784168, "volume": 2841.0}, {"date": "1993-02-15", "close": 1.454832532, "volume": 23295.0}, {"date": "1993-02-16", "close": 1.4784168, "volume": 614482.0}, {"date": "1993-02-17", "close": 1.466800668, "volume": 397723.0}, {"date": "1993-02-18", "close": 1.4784168, "volume": 172157.0}, {"date": "1993-02-19", "close": 1.4784168, "volume": 19318.0}, {"date": "1993-02-22", "close": 1.475952772, "volume": 61931.0}, {"date": "1993-02-23", "close": 1.473840748, "volume": 453972.0}, {"date": "1993-02-24", "close": 1.454832532, "volume": 1783787.0}, {"date": "1993-02-25", "close": 1.454832532, "volume": 1613618.0}, {"date": "1993-02-26", "close": 1.459760588, "volume": 2313894.0}, {"date": "1993-03-01", "close": 1.4784168, "volume": 365905.0}, {"date": "1993-03-02", "close": 1.49249696, "volume": 654538.0}, {"date": "1993-03-03", "close": 1.516081228, "volume": 603970.0}, {"date": "1993-03-04", "close": 1.525233332, "volume": 960216.0}, {"date": "1993-03-05", "close": 1.502001068, "volume": 371019.0}, {"date": "1993-03-08", "close": 1.502001068, "volume": 3409.0}, {"date": "1993-03-09", "close": 1.525233332, "volume": 99431.0}, {"date": "1993-03-10", "close": 1.560433732, "volume": 728969.0}, {"date": "1993-03-11", "close": 1.5488176, "volume": 1211066.0}, {"date": "1993-03-12", "close": 1.537201468, "volume": 136362.0}, {"date": "1993-03-15", "close": 1.525233332, "volume": 955103.0}, {"date": "1993-03-16", "close": 1.5488176, "volume": 87783.0}, {"date": "1993-03-17", "close": 1.567473812, "volume": 110794.0}, {"date": "1993-03-18", "close": 1.567473812, "volume": null}, {"date": "1993-03-19", "close": 1.560433732, "volume": 389200.0}, {"date": "1993-03-22", "close": 1.572401868, "volume": 23295.0}, {"date": "1993-03-23", "close": 1.572401868, "volume": 648856.0}, {"date": "1993-03-24", "close": 1.572401868, "volume": 359087.0}, {"date": "1993-03-25", "close": 1.565361788, "volume": 379257.0}, {"date": "1993-03-26", "close": 1.572401868, "volume": 935785.0}, {"date": "1993-03-29", "close": 1.560433732, "volume": 210225.0}, {"date": "1993-03-30", "close": 1.560433732, "volume": 643743.0}, {"date": "1993-03-31", "close": 1.567473812, "volume": 353689.0}, {"date": "1993-04-01", "close": 1.581553972, "volume": 45170.0}, {"date": "1993-04-02", "close": 1.584018, "volume": 196589.0}, {"date": "1993-04-05", "close": 1.560433732, "volume": 594880.0}, {"date": "1993-04-06", "close": 1.560433732, "volume": 407950.0}, {"date": "1993-04-07", "close": 1.560433732, "volume": 3766150.0}, {"date": "1993-04-08", "close": 1.581553972, "volume": 773287.0}, {"date": "1993-04-09", "close": 1.581553972, "volume": null}, {"date": "1993-04-12", "close": 1.581553972, "volume": null}, {"date": "1993-04-13", "close": 1.584018, "volume": 23011.0}, {"date": "1993-04-14", "close": 1.600562188, "volume": 120169.0}, {"date": "1993-04-15", "close": 1.584018, "volume": 52840.0}, {"date": "1993-04-16", "close": 1.607602268, "volume": 1302826.0}, {"date": "1993-04-19", "close": 1.6544188, "volume": 114203.0}, {"date": "1993-04-20", "close": 1.642802668, "volume": 1669583.0}, {"date": "1993-04-21", "close": 1.642802668, "volume": 1868161.0}, {"date": "1993-04-22", "close": 1.630834532, "volume": 53408.0}, {"date": "1993-04-23", "close": 1.6192184, "volume": 47159.0}, {"date": "1993-04-26", "close": 1.630834532, "volume": 135226.0}, {"date": "1993-04-27", "close": 1.6192184, "volume": 115056.0}, {"date": "1993-04-28", "close": 1.600562188, "volume": 196873.0}, {"date": "1993-04-29", "close": 1.572401868, "volume": 36363.0}, {"date": "1993-04-30", "close": 1.560433732, "volume": 464199.0}, {"date": "1993-05-03", "close": 1.52065728, "volume": 1434075.0}, {"date": "1993-05-04", "close": 1.523121308, "volume": 75851.0}, {"date": "1993-05-05", "close": 1.525233332, "volume": 201702.0}, {"date": "1993-05-06", "close": 1.530161388, "volume": 145453.0}, {"date": "1993-05-07", "close": 1.54177752, "volume": 15341.0}, {"date": "1993-05-10", "close": 1.5488176, "volume": 72726.0}, {"date": "1993-05-11", "close": 1.5488176, "volume": null}, {"date": "1993-05-12", "close": 1.607602268, "volume": 1390041.0}, {"date": "1993-05-13", "close": 1.6192184, "volume": 3769559.0}, {"date": "1993-05-14", "close": 1.607602268, "volume": 1710776.0}, {"date": "1993-05-17", "close": 1.584018, "volume": 132101.0}, {"date": "1993-05-18", "close": 1.630834532, "volume": 1398848.0}, {"date": "1993-05-19", "close": 1.666034932, "volume": 1760207.0}, {"date": "1993-05-20", "close": 1.67553904, "volume": 4524664.0}, {"date": "1993-05-21", "close": 1.630834532, "volume": 479540.0}, {"date": "1993-05-24", "close": 1.630834532, "volume": 2303667.0}, {"date": "1993-05-25", "close": 1.637874612, "volume": 370734.0}, {"date": "1993-05-26", "close": 1.630834532, "volume": 1702822.0}, {"date": "1993-05-27", "close": 1.642802668, "volume": 1890319.0}, {"date": "1993-05-28", "close": 1.6192184, "volume": 614482.0}, {"date": "1993-05-31", "close": 1.595634132, "volume": 268463.0}, {"date": "1993-06-01", "close": 1.560433732, "volume": 1254531.0}, {"date": "1993-06-02", "close": 1.584018, "volume": 158521.0}, {"date": "1993-06-03", "close": 1.607602268, "volume": 92044.0}, {"date": "1993-06-04", "close": 1.595634132, "volume": 70454.0}, {"date": "1993-06-07", "close": 1.595634132, "volume": 14488.0}, {"date": "1993-06-08", "close": 1.637874612, "volume": 939194.0}, {"date": "1993-06-09", "close": 1.642802668, "volume": 230679.0}, {"date": "1993-06-10", "close": 1.642802668, "volume": 605107.0}, {"date": "1993-06-11", "close": 1.642802668, "volume": null}, {"date": "1993-06-14", "close": 1.642802668, "volume": null}, {"date": "1993-06-15", "close": 1.651954772, "volume": 950273.0}, {"date": "1993-06-16", "close": 1.642802668, "volume": 24716.0}, {"date": "1993-06-17", "close": 1.642802668, "volume": 287497.0}, {"date": "1993-06-18", "close": 1.64737872, "volume": 694310.0}, {"date": "1993-06-21", "close": 1.642802668, "volume": 31250.0}, {"date": "1993-06-22", "close": 1.6192184, "volume": 105681.0}, {"date": "1993-06-23", "close": 1.607602268, "volume": 112499.0}, {"date": "1993-06-24", "close": 1.607602268, "volume": null}, {"date": "1993-06-25", "close": 1.595634132, "volume": 1153964.0}, {"date": "1993-06-28", "close": 1.595634132, "volume": 89204.0}, {"date": "1993-06-29", "close": 1.584018, "volume": 490335.0}, {"date": "1993-06-30", "close": 1.607602268, "volume": 201702.0}, {"date": "1993-07-01", "close": 1.607602268, "volume": 343746.0}, {"date": "1993-07-02", "close": 1.642802668, "volume": 1032375.0}, {"date": "1993-07-05", "close": 1.637874612, "volume": 500562.0}, {"date": "1993-07-06", "close": 1.637874612, "volume": null}, {"date": "1993-07-07", "close": 1.642802668, "volume": 26420.0}, {"date": "1993-07-08", "close": 1.630834532, "volume": 66477.0}, {"date": "1993-07-09", "close": 1.628722508, "volume": 40056.0}, {"date": "1993-07-12", "close": 1.642802668, "volume": 123578.0}, {"date": "1993-07-13", "close": 1.6544188, "volume": 203975.0}, {"date": "1993-07-14", "close": 1.6544188, "volume": 85226.0}, {"date": "1993-07-15", "close": 1.6544188, "volume": 2919285.0}, {"date": "1993-07-16", "close": 1.642802668, "volume": 1533505.0}, {"date": "1993-07-19", "close": 1.642802668, "volume": 36647.0}, {"date": "1993-07-20", "close": 1.6544188, "volume": 114203.0}, {"date": "1993-07-21", "close": 1.670962988, "volume": 790332.0}, {"date": "1993-07-22", "close": 1.678003068, "volume": 462495.0}, {"date": "1993-07-23", "close": 1.6896192, "volume": 527267.0}, {"date": "1993-07-26", "close": 1.701235332, "volume": 188066.0}, {"date": "1993-07-27", "close": 1.713203468, "volume": 14204.0}, {"date": "1993-07-28", "close": 1.701235332, "volume": 1252258.0}, {"date": "1993-07-29", "close": 1.71777952, "volume": 408234.0}, {"date": "1993-07-30", "close": 1.748403868, "volume": 198293.0}, {"date": "1993-08-02", "close": 1.736435732, "volume": 118180.0}, {"date": "1993-08-03", "close": 1.76002, "volume": 134089.0}, {"date": "1993-08-04", "close": 1.76002, "volume": 279542.0}, {"date": "1993-08-05", "close": 1.76002, "volume": 71590.0}, {"date": "1993-08-06", "close": 1.76002, "volume": 20454.0}, {"date": "1993-08-09", "close": 1.741363788, "volume": 288065.0}, {"date": "1993-08-10", "close": 1.6896192, "volume": 229543.0}, {"date": "1993-08-11", "close": 1.713203468, "volume": 42613.0}, {"date": "1993-08-12", "close": 1.76002, "volume": 1370439.0}, {"date": "1993-08-13", "close": 1.783604268, "volume": 477267.0}, {"date": "1993-08-16", "close": 1.783604268, "volume": 1485779.0}, {"date": "1993-08-17", "close": 1.771636132, "volume": 445734.0}, {"date": "1993-08-18", "close": 1.806836532, "volume": 1205100.0}, {"date": "1993-08-19", "close": 1.806836532, "volume": 1047715.0}, {"date": "1993-08-20", "close": 1.797684428, "volume": 124999.0}, {"date": "1993-08-23", "close": 1.78818032, "volume": 68181.0}, {"date": "1993-08-24", "close": 1.771636132, "volume": 471017.0}, {"date": "1993-08-25", "close": 1.76002, "volume": 247156.0}, {"date": "1993-08-26", "close": 1.783604268, "volume": 1592880.0}, {"date": "1993-08-27", "close": 1.783604268, "volume": 1043738.0}, {"date": "1993-08-30", "close": 1.78114024, "volume": 7954.0}, {"date": "1993-08-31", "close": 1.80226048, "volume": 1198282.0}, {"date": "1993-09-01", "close": 1.80226048, "volume": 2399120.0}, {"date": "1993-09-02", "close": 1.806836532, "volume": 2642015.0}, {"date": "1993-09-03", "close": 1.806836532, "volume": 289769.0}, {"date": "1993-09-06", "close": 1.806836532, "volume": 151703.0}, {"date": "1993-09-07", "close": 1.84450096, "volume": 1425836.0}, {"date": "1993-09-08", "close": 1.842036932, "volume": 1362485.0}, {"date": "1993-09-09", "close": 1.854005068, "volume": 1892592.0}, {"date": "1993-09-10", "close": 1.854005068, "volume": 1236918.0}, {"date": "1993-09-13", "close": 1.849077012, "volume": 210509.0}, {"date": "1993-09-14", "close": 1.849077012, "volume": 252270.0}, {"date": "1993-09-15", "close": 1.7952204, "volume": 123578.0}, {"date": "1993-09-16", "close": 1.804724508, "volume": 476415.0}, {"date": "1993-09-17", "close": 1.8304208, "volume": 1419018.0}, {"date": "1993-09-20", "close": 1.834996852, "volume": 355678.0}, {"date": "1993-09-21", "close": 1.834996852, "volume": 448859.0}, {"date": "1993-09-22", "close": 1.797684428, "volume": 1253963.0}, {"date": "1993-09-23", "close": 1.771636132, "volume": 537778.0}, {"date": "1993-09-24", "close": 1.806836532, "volume": 747719.0}, {"date": "1993-09-27", "close": 1.783604268, "volume": 387496.0}, {"date": "1993-09-28", "close": 1.771636132, "volume": 97158.0}, {"date": "1993-09-29", "close": 1.7952204, "volume": 177271.0}, {"date": "1993-09-30", "close": 1.806836532, "volume": 931524.0}, {"date": "1993-10-01", "close": 1.842036932, "volume": 726128.0}, {"date": "1993-10-04", "close": 1.87970136, "volume": 254827.0}, {"date": "1993-10-05", "close": 2.80356849, "volume": 514414.0}, {"date": "1993-10-06", "close": 2.82468765, "volume": 856852.0}, {"date": "1993-10-07", "close": 2.82468765, "volume": 160991.0}, {"date": "1993-10-08", "close": 2.82468765, "volume": 61555.0}, {"date": "1993-10-11", "close": 2.8510866, "volume": 590175.0}, {"date": "1993-10-12", "close": 2.9038845, "volume": 341870.0}, {"date": "1993-10-13", "close": 2.87748555, "volume": 354938.0}, {"date": "1993-10-14", "close": 2.88804513, "volume": 544529.0}, {"date": "1993-10-15", "close": 2.89860471, "volume": 393766.0}, {"date": "1993-10-18", "close": 2.9566824, "volume": 766887.0}, {"date": "1993-10-19", "close": 2.99892072, "volume": 286375.0}, {"date": "1993-10-20", "close": 2.94612282, "volume": 603054.0}, {"date": "1993-10-21", "close": 2.99364093, "volume": 227282.0}, {"date": "1993-10-22", "close": 2.97252177, "volume": 88261.0}, {"date": "1993-10-25", "close": 2.9038845, "volume": 110232.0}, {"date": "1993-10-26", "close": 2.87748555, "volume": 19887.0}, {"date": "1993-10-27", "close": 2.93556324, "volume": 321414.0}, {"date": "1993-10-28", "close": 3.0094803, "volume": 770485.0}, {"date": "1993-10-29", "close": 3.13619526, "volume": 2879092.0}, {"date": "1993-11-01", "close": 3.1150761, "volume": 690179.0}, {"date": "1993-11-02", "close": 3.1150761, "volume": 41290.0}, {"date": "1993-11-03", "close": 3.1150761, "volume": 245464.0}, {"date": "1993-11-04", "close": 3.167874, "volume": 1350054.0}, {"date": "1993-11-05", "close": 3.14147505, "volume": 803062.0}, {"date": "1993-11-08", "close": 3.08867715, "volume": 965948.0}, {"date": "1993-11-09", "close": 3.03587925, "volume": 768402.0}, {"date": "1993-11-10", "close": 3.0622782, "volume": 210804.0}, {"date": "1993-11-11", "close": 3.0622782, "volume": 59093.0}, {"date": "1993-11-12", "close": 3.09395694, "volume": 221789.0}, {"date": "1993-11-15", "close": 3.14147505, "volume": 531461.0}, {"date": "1993-11-16", "close": 3.167874, "volume": 1339826.0}, {"date": "1993-11-17", "close": 3.2206719, "volume": 1248535.0}, {"date": "1993-11-18", "close": 3.2206719, "volume": 883558.0}, {"date": "1993-11-19", "close": 3.2206719, "volume": 86178.0}, {"date": "1993-11-22", "close": 3.17315379, "volume": 159476.0}, {"date": "1993-11-23", "close": 3.05171862, "volume": 503808.0}, {"date": "1993-11-24", "close": 3.03587925, "volume": 636768.0}, {"date": "1993-11-25", "close": 3.0622782, "volume": 225198.0}, {"date": "1993-11-26", "close": 3.05171862, "volume": 218759.0}, {"date": "1993-11-29", "close": 3.05171862, "volume": 69889.0}, {"date": "1993-11-30", "close": 3.05171862, "volume": 843973.0}, {"date": "1993-12-01", "close": 3.0094803, "volume": 2870948.0}, {"date": "1993-12-02", "close": 3.1150761, "volume": 100383.0}, {"date": "1993-12-03", "close": 3.18371337, "volume": 164022.0}, {"date": "1993-12-06", "close": 3.21011232, "volume": 527294.0}, {"date": "1993-12-07", "close": 3.2206719, "volume": 201144.0}, {"date": "1993-12-08", "close": 3.19955274, "volume": 521233.0}, {"date": "1993-12-09", "close": 3.1150761, "volume": 2273.0}, {"date": "1993-12-10", "close": 3.13091547, "volume": 183341.0}, {"date": "1993-12-13", "close": 3.1150761, "volume": 515172.0}, {"date": "1993-12-14", "close": 3.08867715, "volume": 472367.0}, {"date": "1993-12-15", "close": 3.12563568, "volume": 171219.0}, {"date": "1993-12-16", "close": 3.1150761, "volume": 123111.0}, {"date": "1993-12-17", "close": 3.08867715, "volume": 72920.0}, {"date": "1993-12-20", "close": 3.14675484, "volume": 138263.0}, {"date": "1993-12-21", "close": 3.1150761, "volume": 112126.0}, {"date": "1993-12-22", "close": 3.15731442, "volume": 92239.0}, {"date": "1993-12-23", "close": 3.19427295, "volume": 242434.0}, {"date": "1993-12-24", "close": 3.19427295, "volume": 5303.0}, {"date": "1993-12-27", "close": 3.19427295, "volume": null}, {"date": "1993-12-28", "close": 3.19427295, "volume": null}, {"date": "1993-12-29", "close": 3.2734698, "volume": 189970.0}, {"date": "1993-12-30", "close": 3.3790656, "volume": 915946.0}, {"date": "1993-12-31", "close": 3.36850602, "volume": 324066.0}, {"date": "1994-01-03", "close": 3.36850602, "volume": null}, {"date": "1994-01-04", "close": 3.3790656, "volume": 484489.0}, {"date": "1994-01-05", "close": 3.33682728, "volume": 538847.0}, {"date": "1994-01-06", "close": 3.35266665, "volume": 333157.0}, {"date": "1994-01-07", "close": 3.35266665, "volume": 765561.0}, {"date": "1994-01-10", "close": 3.35266665, "volume": 1344372.0}, {"date": "1994-01-11", "close": 3.37378581, "volume": 398880.0}, {"date": "1994-01-12", "close": 3.3790656, "volume": 511573.0}, {"date": "1994-01-13", "close": 3.4318635, "volume": 415926.0}, {"date": "1994-01-14", "close": 3.51106035, "volume": 60608.0}, {"date": "1994-01-17", "close": 3.5374593, "volume": 883179.0}, {"date": "1994-01-18", "close": 3.4318635, "volume": 454564.0}, {"date": "1994-01-19", "close": 3.4846614, "volume": 1255921.0}, {"date": "1994-01-20", "close": 3.56385825, "volume": 1333576.0}, {"date": "1994-01-21", "close": 3.62193594, "volume": 328990.0}, {"date": "1994-01-24", "close": 3.67473384, "volume": 1467861.0}, {"date": "1994-01-25", "close": 3.6430551, "volume": 4007356.0}, {"date": "1994-01-26", "close": 3.6430551, "volume": null}, {"date": "1994-01-27", "close": 3.6430551, "volume": 803820.0}, {"date": "1994-01-28", "close": 3.62193594, "volume": 2197625.0}, {"date": "1994-01-31", "close": 3.47410182, "volume": 30494.0}, {"date": "1994-02-01", "close": 3.56385825, "volume": 479943.0}, {"date": "1994-02-02", "close": 3.56385825, "volume": 1680370.0}, {"date": "1994-02-03", "close": 3.4846614, "volume": 5303.0}, {"date": "1994-02-04", "close": 3.4846614, "volume": 66101.0}, {"date": "1994-02-07", "close": 3.40546455, "volume": 82768.0}, {"date": "1994-02-08", "close": 3.3790656, "volume": 384106.0}, {"date": "1994-02-09", "close": 3.2734698, "volume": 1191335.0}, {"date": "1994-02-10", "close": 3.2734698, "volume": 257586.0}, {"date": "1994-02-11", "close": 3.33682728, "volume": 98110.0}, {"date": "1994-02-14", "close": 3.38962518, "volume": 335809.0}, {"date": "1994-02-15", "close": 3.3790656, "volume": 57389.0}, {"date": "1994-02-16", "close": 3.3790656, "volume": 392250.0}, {"date": "1994-02-17", "close": 3.34210707, "volume": 303232.0}, {"date": "1994-02-18", "close": 3.3262677, "volume": 281261.0}, {"date": "1994-02-21", "close": 3.21539211, "volume": 886778.0}, {"date": "1994-02-22", "close": 3.24707085, "volume": 1471271.0}, {"date": "1994-02-23", "close": 3.3262677, "volume": 791130.0}, {"date": "1994-02-24", "close": 3.19427295, "volume": 347173.0}, {"date": "1994-02-25", "close": 3.167874, "volume": 1594950.0}, {"date": "1994-02-28", "close": 3.14147505, "volume": 610630.0}, {"date": "1994-03-01", "close": 3.12563568, "volume": 747946.0}, {"date": "1994-03-02", "close": 3.1150761, "volume": 904581.0}, {"date": "1994-03-03", "close": 3.07283778, "volume": 2022050.0}, {"date": "1994-03-04", "close": 3.0094803, "volume": 773705.0}, {"date": "1994-03-07", "close": 3.1150761, "volume": 1284900.0}, {"date": "1994-03-08", "close": 3.17843358, "volume": 438843.0}, {"date": "1994-03-09", "close": 3.14147505, "volume": 221600.0}, {"date": "1994-03-10", "close": 3.14675484, "volume": 364977.0}, {"date": "1994-03-11", "close": 3.1150761, "volume": 669345.0}, {"date": "1994-03-14", "close": 3.1150761, "volume": 147733.0}, {"date": "1994-03-15", "close": 3.10979631, "volume": 255313.0}, {"date": "1994-03-16", "close": 3.10979631, "volume": 1231110.0}, {"date": "1994-03-17", "close": 3.08867715, "volume": 743401.0}, {"date": "1994-03-18", "close": 3.0622782, "volume": 31062.0}, {"date": "1994-03-21", "close": 2.98308135, "volume": 461193.0}, {"date": "1994-03-22", "close": 2.94612282, "volume": 743780.0}, {"date": "1994-03-23", "close": 2.9566824, "volume": 745105.0}, {"date": "1994-03-24", "close": 2.96196219, "volume": 783743.0}, {"date": "1994-03-25", "close": 2.82468765, "volume": 199250.0}, {"date": "1994-03-28", "close": 2.7982887, "volume": 278420.0}, {"date": "1994-03-29", "close": 2.8510866, "volume": 1006669.0}, {"date": "1994-03-30", "close": 2.8510866, "volume": 548885.0}, {"date": "1994-03-31", "close": 2.78772912, "volume": 397554.0}, {"date": "1994-04-01", "close": 2.78772912, "volume": null}, {"date": "1994-04-04", "close": 2.78772912, "volume": null}, {"date": "1994-04-05", "close": 2.82468765, "volume": 340544.0}, {"date": "1994-04-06", "close": 2.91444408, "volume": 101330.0}, {"date": "1994-04-07", "close": 2.93028345, "volume": 307967.0}, {"date": "1994-04-08", "close": 2.96724198, "volume": 736961.0}, {"date": "1994-04-11", "close": 2.94612282, "volume": 330127.0}, {"date": "1994-04-12", "close": 2.98308135, "volume": 331831.0}, {"date": "1994-04-13", "close": 2.98308135, "volume": 393197.0}, {"date": "1994-04-14", "close": 2.93028345, "volume": 17236.0}, {"date": "1994-04-15", "close": 2.8510866, "volume": 36933.0}, {"date": "1994-04-18", "close": 2.8510866, "volume": 194705.0}, {"date": "1994-04-19", "close": 2.82468765, "volume": 839238.0}, {"date": "1994-04-20", "close": 2.82468765, "volume": 988297.0}, {"date": "1994-04-21", "close": 2.7454908, "volume": 47161.0}, {"date": "1994-04-22", "close": 2.6926929, "volume": 2498774.0}, {"date": "1994-04-25", "close": 2.6926929, "volume": null}, {"date": "1994-04-26", "close": 2.77188975, "volume": 471041.0}, {"date": "1994-04-27", "close": 2.77188975, "volume": 986592.0}, {"date": "1994-04-28", "close": 2.77188975, "volume": 1439451.0}, {"date": "1994-04-29", "close": 2.9038845, "volume": 334483.0}, {"date": "1994-05-02", "close": 2.87748555, "volume": 6629.0}, {"date": "1994-05-03", "close": 2.8510866, "volume": 68185.0}, {"date": "1994-05-04", "close": 2.7982887, "volume": 80117.0}, {"date": "1994-05-05", "close": 2.73493122, "volume": 157014.0}, {"date": "1994-05-06", "close": 2.71909185, "volume": 264973.0}, {"date": "1994-05-09", "close": 2.67157374, "volume": 254556.0}, {"date": "1994-05-10", "close": 2.66101416, "volume": 612335.0}, {"date": "1994-05-11", "close": 2.71909185, "volume": 185045.0}, {"date": "1994-05-12", "close": 2.71909185, "volume": 207584.0}, {"date": "1994-05-13", "close": 2.71909185, "volume": 209289.0}, {"date": "1994-05-16", "close": 2.71909185, "volume": 975039.0}, {"date": "1994-05-17", "close": 2.8510866, "volume": 232017.0}, {"date": "1994-05-18", "close": 2.89332492, "volume": 814426.0}, {"date": "1994-05-19", "close": 2.9566824, "volume": 576917.0}, {"date": "1994-05-20", "close": 3.02531967, "volume": 16667.0}, {"date": "1994-05-23", "close": 2.99364093, "volume": 28978.0}, {"date": "1994-05-24", "close": 3.0094803, "volume": 683171.0}, {"date": "1994-05-25", "close": 2.9038845, "volume": 1189441.0}, {"date": "1994-05-26", "close": 2.86164618, "volume": 1223534.0}, {"date": "1994-05-27", "close": 2.8510866, "volume": 424259.0}, {"date": "1994-05-30", "close": 2.8510866, "volume": 82579.0}, {"date": "1994-05-31", "close": 2.8510866, "volume": 216296.0}, {"date": "1994-06-01", "close": 2.8510866, "volume": 940189.0}, {"date": "1994-06-02", "close": 2.82468765, "volume": 110800.0}, {"date": "1994-06-03", "close": 2.7982887, "volume": 1067088.0}, {"date": "1994-06-06", "close": 2.84052702, "volume": 49244.0}, {"date": "1994-06-07", "close": 2.84052702, "volume": 224630.0}, {"date": "1994-06-08", "close": 2.93028345, "volume": 255503.0}, {"date": "1994-06-09", "close": 2.84052702, "volume": 329369.0}, {"date": "1994-06-10", "close": 2.87220576, "volume": 29168.0}, {"date": "1994-06-13", "close": 2.87220576, "volume": null}, {"date": "1994-06-14", "close": 2.9038845, "volume": 346226.0}, {"date": "1994-06-15", "close": 2.89332492, "volume": 31630.0}, {"date": "1994-06-16", "close": 2.9038845, "volume": 409107.0}, {"date": "1994-06-17", "close": 2.9038845, "volume": 359484.0}, {"date": "1994-06-20", "close": 2.84580681, "volume": 127657.0}, {"date": "1994-06-21", "close": 2.7982887, "volume": 113262.0}, {"date": "1994-06-22", "close": 2.7454908, "volume": 182204.0}, {"date": "1994-06-23", "close": 2.71909185, "volume": 1495325.0}, {"date": "1994-06-24", "close": 2.66629395, "volume": 483921.0}, {"date": "1994-06-27", "close": 2.5342992, "volume": 153794.0}, {"date": "1994-06-28", "close": 2.49206088, "volume": 877876.0}, {"date": "1994-06-29", "close": 2.5342992, "volume": 1322212.0}, {"date": "1994-06-30", "close": 2.61349605, "volume": 503808.0}, {"date": "1994-07-01", "close": 2.58181731, "volume": 202091.0}, {"date": "1994-07-04", "close": 2.5870971, "volume": 443389.0}, {"date": "1994-07-05", "close": 2.6926929, "volume": 524453.0}, {"date": "1994-07-06", "close": 2.7454908, "volume": 497936.0}, {"date": "1994-07-07", "close": 2.65045458, "volume": 201144.0}, {"date": "1994-07-08", "close": 2.6926929, "volume": 649079.0}, {"date": "1994-07-11", "close": 2.6926929, "volume": 17046.0}, {"date": "1994-07-12", "close": 2.6926929, "volume": 329180.0}, {"date": "1994-07-13", "close": 2.71381206, "volume": 158340.0}, {"date": "1994-07-14", "close": 2.77188975, "volume": 168567.0}, {"date": "1994-07-15", "close": 2.9038845, "volume": 506649.0}, {"date": "1994-07-18", "close": 2.9566824, "volume": 589986.0}, {"date": "1994-07-19", "close": 2.93028345, "volume": 150195.0}, {"date": "1994-07-20", "close": 2.93556324, "volume": 68185.0}, {"date": "1994-07-21", "close": 2.8510866, "volume": 10038.0}, {"date": "1994-07-22", "close": 2.78772912, "volume": 1382063.0}, {"date": "1994-07-25", "close": 2.7454908, "volume": 208531.0}, {"date": "1994-07-26", "close": 2.71909185, "volume": 234479.0}, {"date": "1994-07-27", "close": 2.71381206, "volume": 448503.0}, {"date": "1994-07-28", "close": 2.68213332, "volume": 622373.0}, {"date": "1994-07-29", "close": 2.71909185, "volume": 385621.0}, {"date": "1994-08-01", "close": 2.73493122, "volume": 745105.0}, {"date": "1994-08-02", "close": 2.75605038, "volume": 741886.0}, {"date": "1994-08-03", "close": 2.7454908, "volume": 300012.0}, {"date": "1994-08-04", "close": 2.7454908, "volume": 1202510.0}, {"date": "1994-08-05", "close": 2.77188975, "volume": 552105.0}, {"date": "1994-08-08", "close": 2.77188975, "volume": 490360.0}, {"date": "1994-08-09", "close": 2.76660996, "volume": 98489.0}, {"date": "1994-08-10", "close": 2.7454908, "volume": 603433.0}, {"date": "1994-08-11", "close": 2.7454908, "volume": 279746.0}, {"date": "1994-08-12", "close": 2.7454908, "volume": 59851.0}, {"date": "1994-08-15", "close": 2.73493122, "volume": 43941.0}, {"date": "1994-08-16", "close": 2.72437164, "volume": 1329409.0}, {"date": "1994-08-17", "close": 2.7454908, "volume": 203228.0}, {"date": "1994-08-18", "close": 2.7454908, "volume": 103792.0}, {"date": "1994-08-19", "close": 2.71909185, "volume": 84284.0}, {"date": "1994-08-22", "close": 2.6926929, "volume": 531650.0}, {"date": "1994-08-23", "close": 2.66629395, "volume": 20645.0}, {"date": "1994-08-24", "close": 2.639895, "volume": 831851.0}, {"date": "1994-08-25", "close": 2.7454908, "volume": 1204025.0}, {"date": "1994-08-26", "close": 2.66629395, "volume": 531650.0}, {"date": "1994-08-29", "close": 2.71909185, "volume": 167242.0}, {"date": "1994-08-30", "close": 2.75605038, "volume": 109285.0}, {"date": "1994-08-31", "close": 2.77188975, "volume": 724271.0}, {"date": "1994-09-01", "close": 2.80884828, "volume": 364977.0}, {"date": "1994-09-02", "close": 2.81940786, "volume": 444715.0}, {"date": "1994-09-05", "close": 2.8510866, "volume": 418577.0}, {"date": "1994-09-06", "close": 2.88276534, "volume": 125573.0}, {"date": "1994-09-07", "close": 2.9566824, "volume": 1651770.0}, {"date": "1994-09-08", "close": 3.08867715, "volume": 829200.0}, {"date": "1994-09-09", "close": 3.0622782, "volume": 303611.0}, {"date": "1994-09-12", "close": 3.07283778, "volume": 484678.0}, {"date": "1994-09-13", "close": 3.08867715, "volume": 763099.0}, {"date": "1994-09-14", "close": 3.0622782, "volume": 928067.0}, {"date": "1994-09-15", "close": 3.04115904, "volume": 661011.0}, {"date": "1994-09-16", "close": 3.03587925, "volume": 1168796.0}, {"date": "1994-09-19", "close": 3.02531967, "volume": 213266.0}, {"date": "1994-09-20", "close": 3.03059946, "volume": 206637.0}, {"date": "1994-09-21", "close": 3.02003988, "volume": 277473.0}, {"date": "1994-09-22", "close": 3.02531967, "volume": 528998.0}, {"date": "1994-09-23", "close": 2.99892072, "volume": 351150.0}, {"date": "1994-09-26", "close": 2.9566824, "volume": 200955.0}, {"date": "1994-09-27", "close": 2.9038845, "volume": 847193.0}, {"date": "1994-09-28", "close": 2.9038845, "volume": 241676.0}, {"date": "1994-09-29", "close": 2.91444408, "volume": 529945.0}, {"date": "1994-09-30", "close": 3.03587925, "volume": 145650.0}, {"date": "1994-10-03", "close": 3.0094803, "volume": 71973.0}, {"date": "1994-10-04", "close": 2.97252177, "volume": 239403.0}, {"date": "1994-10-05", "close": 2.94612282, "volume": 866701.0}, {"date": "1994-10-06", "close": 2.889216, "volume": 1141256.0}, {"date": "1994-10-07", "close": 2.901888, "volume": 431503.0}, {"date": "1994-10-10", "close": 2.876544, "volume": 806976.0}, {"date": "1994-10-11", "close": 2.838528, "volume": 525726.0}, {"date": "1994-10-12", "close": 2.81952, "volume": 211174.0}, {"date": "1994-10-13", "close": 2.775168, "volume": 737058.0}, {"date": "1994-10-14", "close": 2.813184, "volume": 2876263.0}, {"date": "1994-10-17", "close": 2.781504, "volume": 264205.0}, {"date": "1994-10-18", "close": 2.75616, "volume": 184186.0}, {"date": "1994-10-19", "close": 2.75616, "volume": 431187.0}, {"date": "1994-10-20", "close": 2.75616, "volume": 966067.0}, {"date": "1994-10-21", "close": 2.876544, "volume": 320076.0}, {"date": "1994-10-24", "close": 2.94624, "volume": 1009470.0}, {"date": "1994-10-25", "close": 2.94624, "volume": 439394.0}, {"date": "1994-10-26", "close": 2.990592, "volume": 167298.0}, {"date": "1994-10-27", "close": 2.990592, "volume": 597854.0}, {"date": "1994-10-28", "close": 2.996928, "volume": 1093750.0}, {"date": "1994-10-31", "close": 2.97792, "volume": 758681.0}, {"date": "1994-11-01", "close": 3.0096, "volume": 940183.0}, {"date": "1994-11-02", "close": 2.990592, "volume": 165562.0}, {"date": "1994-11-03", "close": 3.0096, "volume": 919665.0}, {"date": "1994-11-04", "close": 2.965248, "volume": 919192.0}, {"date": "1994-11-07", "close": 2.91456, "volume": 418561.0}, {"date": "1994-11-08", "close": 2.939904, "volume": 245423.0}, {"date": "1994-11-09", "close": 2.933568, "volume": 154198.0}, {"date": "1994-11-10", "close": 2.927232, "volume": 89173.0}, {"date": "1994-11-11", "close": 2.927232, "volume": 46559.0}, {"date": "1994-11-14", "close": 2.88288, "volume": 226957.0}, {"date": "1994-11-15", "close": 2.901888, "volume": 126105.0}, {"date": "1994-11-16", "close": 2.901888, "volume": 355429.0}, {"date": "1994-11-17", "close": 2.8512, "volume": 623422.0}, {"date": "1994-11-18", "close": 2.857536, "volume": 426136.0}, {"date": "1994-11-21", "close": 2.8512, "volume": 324653.0}, {"date": "1994-11-22", "close": 2.72448, "volume": 183712.0}, {"date": "1994-11-23", "close": 2.62944, "volume": 1997475.0}, {"date": "1994-11-24", "close": 2.749824, "volume": 1219066.0}, {"date": "1994-11-25", "close": 2.8512, "volume": 332860.0}, {"date": "1994-11-28", "close": 2.8512, "volume": 162405.0}, {"date": "1994-11-29", "close": 2.806848, "volume": 323706.0}, {"date": "1994-11-30", "close": 2.78784, "volume": 294981.0}, {"date": "1994-12-01", "close": 2.806848, "volume": 1443182.0}, {"date": "1994-12-02", "close": 2.775168, "volume": 611269.0}, {"date": "1994-12-05", "close": 2.75616, "volume": 104640.0}, {"date": "1994-12-06", "close": 2.72448, "volume": 1110322.0}, {"date": "1994-12-07", "close": 2.699136, "volume": 340436.0}, {"date": "1994-12-08", "close": 2.6928, "volume": 584754.0}, {"date": "1994-12-09", "close": 2.66112, "volume": 888100.0}, {"date": "1994-12-12", "close": 2.718144, "volume": 54451.0}, {"date": "1994-12-13", "close": 2.648448, "volume": 467172.0}, {"date": "1994-12-14", "close": 2.75616, "volume": 187342.0}, {"date": "1994-12-15", "close": 2.78784, "volume": 611900.0}, {"date": "1994-12-16", "close": 2.838528, "volume": 958018.0}, {"date": "1994-12-19", "close": 2.844864, "volume": 233270.0}, {"date": "1994-12-20", "close": 2.81952, "volume": 300979.0}, {"date": "1994-12-21", "close": 2.838528, "volume": 441919.0}, {"date": "1994-12-22", "close": 2.8512, "volume": 586648.0}, {"date": "1994-12-23", "close": 2.870208, "volume": 257418.0}, {"date": "1994-12-26", "close": 2.870208, "volume": null}, {"date": "1994-12-27", "close": 2.870208, "volume": null}, {"date": "1994-12-28", "close": 2.91456, "volume": 46244.0}, {"date": "1994-12-29", "close": 3.04128, "volume": 988794.0}, {"date": "1994-12-30", "close": 3.0096, "volume": 93277.0}, {"date": "1995-01-02", "close": 3.0096, "volume": null}, {"date": "1995-01-03", "close": 3.0096, "volume": 270518.0}, {"date": "1995-01-04", "close": 2.933568, "volume": 287247.0}, {"date": "1995-01-05", "close": 2.91456, "volume": 769571.0}, {"date": "1995-01-06", "close": 2.825856, "volume": 184501.0}, {"date": "1995-01-09", "close": 2.81952, "volume": 3971907.0}, {"date": "1995-01-10", "close": 2.838528, "volume": 71812.0}, {"date": "1995-01-11", "close": 2.838528, "volume": 70076.0}, {"date": "1995-01-12", "close": 2.838528, "volume": 47822.0}, {"date": "1995-01-13", "close": 2.825856, "volume": 80335.0}, {"date": "1995-01-16", "close": 2.94624, "volume": 886206.0}, {"date": "1995-01-17", "close": 2.952576, "volume": 276515.0}, {"date": "1995-01-18", "close": 2.952576, "volume": 96591.0}, {"date": "1995-01-19", "close": 2.952576, "volume": 113163.0}, {"date": "1995-01-20", "close": 2.91456, "volume": 61395.0}, {"date": "1995-01-23", "close": 2.81952, "volume": 157355.0}, {"date": "1995-01-24", "close": 2.8512, "volume": 318024.0}, {"date": "1995-01-25", "close": 2.8512, "volume": 1079388.0}, {"date": "1995-01-26", "close": 2.8512, "volume": null}, {"date": "1995-01-27", "close": 2.800512, "volume": 688447.0}, {"date": "1995-01-30", "close": 2.863872, "volume": 648201.0}, {"date": "1995-01-31", "close": 2.94624, "volume": 31566.0}, {"date": "1995-02-01", "close": 2.920896, "volume": 211174.0}, {"date": "1995-02-02", "close": 2.895552, "volume": 321181.0}, {"date": "1995-02-03", "close": 2.895552, "volume": 942077.0}, {"date": "1995-02-06", "close": 2.908224, "volume": 451547.0}, {"date": "1995-02-07", "close": 2.91456, "volume": 519413.0}, {"date": "1995-02-08", "close": 2.88288, "volume": 438763.0}, {"date": "1995-02-09", "close": 2.889216, "volume": 725221.0}, {"date": "1995-02-10", "close": 2.889216, "volume": 306976.0}, {"date": "1995-02-13", "close": 2.91456, "volume": 2902462.0}, {"date": "1995-02-14", "close": 2.933568, "volume": 893782.0}, {"date": "1995-02-15", "close": 2.97792, "volume": 264520.0}, {"date": "1995-02-16", "close": 3.028608, "volume": 179451.0}, {"date": "1995-02-17", "close": 3.028608, "volume": 1734691.0}, {"date": "1995-02-20", "close": 3.028608, "volume": 932765.0}, {"date": "1995-02-21", "close": 2.94624, "volume": 1166035.0}, {"date": "1995-02-22", "close": 3.04128, "volume": 109848.0}, {"date": "1995-02-23", "close": 3.04128, "volume": 1138573.0}, {"date": "1995-02-24", "close": 3.142656, "volume": 418087.0}, {"date": "1995-02-27", "close": 3.142656, "volume": 195391.0}, {"date": "1995-02-28", "close": 3.13632, "volume": 2551452.0}, {"date": "1995-03-01", "close": 3.168, "volume": 530145.0}, {"date": "1995-03-02", "close": 3.23136, "volume": 1140941.0}, {"date": "1995-03-03", "close": 3.19968, "volume": 241477.0}, {"date": "1995-03-06", "close": 3.206016, "volume": 582702.0}, {"date": "1995-03-07", "close": 3.225024, "volume": 192235.0}, {"date": "1995-03-08", "close": 3.206016, "volume": 374684.0}, {"date": "1995-03-09", "close": 3.174336, "volume": 891572.0}, {"date": "1995-03-10", "close": 3.10464, "volume": 370265.0}, {"date": "1995-03-13", "close": 3.10464, "volume": 286932.0}, {"date": "1995-03-14", "close": 3.066624, "volume": 143939.0}, {"date": "1995-03-15", "close": 3.091968, "volume": 902936.0}, {"date": "1995-03-16", "close": 3.117312, "volume": 840751.0}, {"date": "1995-03-17", "close": 3.142656, "volume": 677399.0}, {"date": "1995-03-20", "close": 3.129984, "volume": 309186.0}, {"date": "1995-03-21", "close": 3.148992, "volume": 496212.0}, {"date": "1995-03-22", "close": 3.04128, "volume": 671559.0}, {"date": "1995-03-23", "close": 3.098304, "volume": 126420.0}, {"date": "1995-03-24", "close": 3.085632, "volume": 71970.0}, {"date": "1995-03-27", "close": 3.142656, "volume": 1153567.0}, {"date": "1995-03-28", "close": 3.123648, "volume": 84754.0}, {"date": "1995-03-29", "close": 3.129984, "volume": 1010259.0}, {"date": "1995-03-30", "close": 3.123648, "volume": 459596.0}, {"date": "1995-03-31", "close": 3.148992, "volume": 1120896.0}, {"date": "1995-04-03", "close": 3.129984, "volume": 97538.0}, {"date": "1995-04-04", "close": 3.180672, "volume": 603693.0}, {"date": "1995-04-05", "close": 3.29472, "volume": 586648.0}, {"date": "1995-04-06", "close": 3.35808, "volume": 1084438.0}, {"date": "1995-04-07", "close": 3.35808, "volume": 132734.0}, {"date": "1995-04-10", "close": 3.35808, "volume": 393150.0}, {"date": "1995-04-11", "close": 3.38976, "volume": 369318.0}, {"date": "1995-04-12", "close": 3.4848, "volume": 514678.0}, {"date": "1995-04-13", "close": 3.57984, "volume": 263415.0}, {"date": "1995-04-14", "close": 3.57984, "volume": null}, {"date": "1995-04-17", "close": 3.57984, "volume": null}, {"date": "1995-04-18", "close": 3.592512, "volume": 504104.0}, {"date": "1995-04-19", "close": 3.573504, "volume": 655934.0}, {"date": "1995-04-20", "close": 3.554496, "volume": 63131.0}, {"date": "1995-04-21", "close": 3.446784, "volume": 406408.0}, {"date": "1995-04-24", "close": 3.465792, "volume": 679135.0}, {"date": "1995-04-25", "close": 3.465792, "volume": null}, {"date": "1995-04-26", "close": 3.54816, "volume": 472696.0}, {"date": "1995-04-27", "close": 3.54816, "volume": 1269886.0}, {"date": "1995-04-28", "close": 3.567168, "volume": 559975.0}, {"date": "1995-05-01", "close": 3.503808, "volume": 68340.0}, {"date": "1995-05-02", "close": 3.383424, "volume": 352273.0}, {"date": "1995-05-03", "close": 3.38976, "volume": 1128946.0}, {"date": "1995-05-04", "close": 3.42144, "volume": 489899.0}, {"date": "1995-05-05", "close": 3.4848, "volume": 2908933.0}, {"date": "1995-05-08", "close": 3.4848, "volume": 216540.0}, {"date": "1995-05-09", "close": 3.541824, "volume": 506313.0}, {"date": "1995-05-10", "close": 3.54816, "volume": 462753.0}, {"date": "1995-05-11", "close": 3.51648, "volume": 434975.0}, {"date": "1995-05-12", "close": 3.573504, "volume": 255524.0}, {"date": "1995-05-15", "close": 3.598848, "volume": 264205.0}, {"date": "1995-05-16", "close": 3.573504, "volume": 710227.0}, {"date": "1995-05-17", "close": 3.560832, "volume": 565814.0}, {"date": "1995-05-18", "close": 3.497472, "volume": 259470.0}, {"date": "1995-05-19", "close": 3.45312, "volume": 664299.0}, {"date": "1995-05-22", "close": 3.491136, "volume": 94381.0}, {"date": "1995-05-23", "close": 3.560832, "volume": 269097.0}, {"date": "1995-05-24", "close": 3.61152, "volume": 757576.0}, {"date": "1995-05-25", "close": 3.61152, "volume": 763258.0}, {"date": "1995-05-26", "close": 3.636864, "volume": 1060606.0}, {"date": "1995-05-29", "close": 3.624192, "volume": 170455.0}, {"date": "1995-05-30", "close": 3.630528, "volume": 246528.0}, {"date": "1995-05-31", "close": 3.61152, "volume": 202178.0}, {"date": "1995-06-01", "close": 3.61152, "volume": 389047.0}, {"date": "1995-06-02", "close": 3.598848, "volume": 713226.0}, {"date": "1995-06-05", "close": 3.598848, "volume": 95170.0}, {"date": "1995-06-06", "close": 3.61152, "volume": 210859.0}, {"date": "1995-06-07", "close": 3.592512, "volume": 506629.0}, {"date": "1995-06-08", "close": 3.535488, "volume": 1129419.0}, {"date": "1995-06-09", "close": 3.465792, "volume": 151831.0}, {"date": "1995-06-12", "close": 3.465792, "volume": null}, {"date": "1995-06-13", "close": 3.459456, "volume": 268308.0}, {"date": "1995-06-14", "close": 3.446784, "volume": 634312.0}, {"date": "1995-06-15", "close": 3.38976, "volume": 574337.0}, {"date": "1995-06-16", "close": 3.408768, "volume": 313763.0}, {"date": "1995-06-19", "close": 3.42144, "volume": 310922.0}, {"date": "1995-06-20", "close": 3.42144, "volume": 254577.0}, {"date": "1995-06-21", "close": 3.465792, "volume": 508681.0}, {"date": "1995-06-22", "close": 3.54816, "volume": 310764.0}, {"date": "1995-06-23", "close": 3.57984, "volume": 224116.0}, {"date": "1995-06-26", "close": 3.61152, "volume": 231218.0}, {"date": "1995-06-27", "close": 3.605184, "volume": 434975.0}, {"date": "1995-06-28", "close": 3.586176, "volume": 836490.0}, {"date": "1995-06-29", "close": 3.586176, "volume": 1555556.0}, {"date": "1995-06-30", "close": 3.54816, "volume": 1526673.0}, {"date": "1995-07-03", "close": 3.497472, "volume": 541824.0}, {"date": "1995-07-04", "close": 3.491136, "volume": 526042.0}, {"date": "1995-07-05", "close": 3.522816, "volume": 1953756.0}, {"date": "1995-07-06", "close": 3.472128, "volume": 959754.0}, {"date": "1995-07-07", "close": 3.51648, "volume": 301452.0}, {"date": "1995-07-10", "close": 3.567168, "volume": 775410.0}, {"date": "1995-07-11", "close": 3.54816, "volume": 228378.0}, {"date": "1995-07-12", "close": 3.554496, "volume": 1897254.0}, {"date": "1995-07-13", "close": 3.67488, "volume": 336648.0}, {"date": "1995-07-14", "close": 3.67488, "volume": 744792.0}, {"date": "1995-07-17", "close": 3.70656, "volume": 354167.0}, {"date": "1995-07-18", "close": 3.700224, "volume": 31566.0}, {"date": "1995-07-19", "close": 3.61152, "volume": 70076.0}, {"date": "1995-07-20", "close": 3.4848, "volume": 878472.0}, {"date": "1995-07-21", "close": 3.51648, "volume": 155777.0}, {"date": "1995-07-24", "close": 3.491136, "volume": 500947.0}, {"date": "1995-07-25", "close": 3.491136, "volume": 653093.0}, {"date": "1995-07-26", "close": 3.54816, "volume": 138889.0}, {"date": "1995-07-27", "close": 3.497472, "volume": 441288.0}, {"date": "1995-07-28", "close": 3.446784, "volume": 568655.0}, {"date": "1995-07-31", "close": 3.51648, "volume": 215909.0}, {"date": "1995-08-01", "close": 3.472128, "volume": 83649.0}, {"date": "1995-08-02", "close": 3.522816, "volume": 393624.0}, {"date": "1995-08-03", "close": 3.535488, "volume": 351168.0}, {"date": "1995-08-04", "close": 3.510144, "volume": 122001.0}, {"date": "1995-08-07", "close": 3.472128, "volume": 108744.0}, {"date": "1995-08-08", "close": 3.4848, "volume": 100694.0}, {"date": "1995-08-09", "close": 3.497472, "volume": 134470.0}, {"date": "1995-08-10", "close": 3.51648, "volume": 206597.0}, {"date": "1995-08-11", "close": 3.51648, "volume": 1153251.0}, {"date": "1995-08-14", "close": 3.522816, "volume": 473485.0}, {"date": "1995-08-15", "close": 3.54816, "volume": 214489.0}, {"date": "1995-08-16", "close": 3.529152, "volume": 298927.0}, {"date": "1995-08-17", "close": 3.54816, "volume": 1285354.0}, {"date": "1995-08-18", "close": 3.57984, "volume": 218277.0}, {"date": "1995-08-21", "close": 3.554496, "volume": 204388.0}, {"date": "1995-08-22", "close": 3.560832, "volume": 1812342.0}, {"date": "1995-08-23", "close": 3.54816, "volume": 1835227.0}, {"date": "1995-08-24", "close": 3.560832, "volume": 427872.0}, {"date": "1995-08-25", "close": 3.51648, "volume": 139520.0}, {"date": "1995-08-28", "close": 3.54816, "volume": 124211.0}, {"date": "1995-08-29", "close": 3.573504, "volume": 173138.0}, {"date": "1995-08-30", "close": 3.573504, "volume": 305240.0}, {"date": "1995-08-31", "close": 3.630528, "volume": 360164.0}, {"date": "1995-09-01", "close": 3.649536, "volume": 98643.0}, {"date": "1995-09-04", "close": 3.67488, "volume": 138731.0}, {"date": "1995-09-05", "close": 3.54816, "volume": 408933.0}, {"date": "1995-09-06", "close": 3.636864, "volume": 363479.0}, {"date": "1995-09-07", "close": 3.61152, "volume": 81597.0}, {"date": "1995-09-08", "close": 3.573504, "volume": 130051.0}, {"date": "1995-09-11", "close": 3.560832, "volume": 339804.0}, {"date": "1995-09-12", "close": 3.61152, "volume": 406566.0}, {"date": "1995-09-13", "close": 3.70656, "volume": 488321.0}, {"date": "1995-09-14", "close": 3.73824, "volume": 849116.0}, {"date": "1995-09-15", "close": 3.725568, "volume": 1396149.0}, {"date": "1995-09-18", "close": 3.788928, "volume": 797348.0}, {"date": "1995-09-19", "close": 3.8016, "volume": 520360.0}, {"date": "1995-09-20", "close": 3.83328, "volume": 690025.0}, {"date": "1995-09-21", "close": 3.662208, "volume": 1222222.0}, {"date": "1995-09-22", "close": 3.6432, "volume": 307292.0}, {"date": "1995-09-25", "close": 3.624192, "volume": 439236.0}, {"date": "1995-09-26", "close": 3.61152, "volume": 238479.0}, {"date": "1995-09-27", "close": 3.61152, "volume": 229956.0}, {"date": "1995-09-28", "close": 3.54816, "volume": 245265.0}, {"date": "1995-09-29", "close": 3.567168, "volume": 559975.0}, {"date": "1995-10-02", "close": 3.586176, "volume": 19255.0}, {"date": "1995-10-03", "close": 3.54816, "volume": 205492.0}, {"date": "1995-10-04", "close": 3.54816, "volume": 452652.0}, {"date": "1995-10-05", "close": 3.560832, "volume": 327178.0}, {"date": "1995-10-06", "close": 3.560832, "volume": 367424.0}, {"date": "1995-10-09", "close": 3.54816, "volume": 526989.0}, {"date": "1995-10-10", "close": 3.529152, "volume": 284722.0}, {"date": "1995-10-11", "close": 3.54816, "volume": 120107.0}, {"date": "1995-10-12", "close": 3.586176, "volume": 857323.0}, {"date": "1995-10-13", "close": 3.61152, "volume": 313131.0}, {"date": "1995-10-16", "close": 3.67488, "volume": 488005.0}, {"date": "1995-10-17", "close": 3.662208, "volume": 762153.0}, {"date": "1995-10-18", "close": 3.687552, "volume": 942235.0}, {"date": "1995-10-19", "close": 3.719232, "volume": 1278883.0}, {"date": "1995-10-20", "close": 3.8016, "volume": 1154514.0}, {"date": "1995-10-23", "close": 3.73824, "volume": 216067.0}, {"date": "1995-10-24", "close": 3.636864, "volume": 132734.0}, {"date": "1995-10-25", "close": 3.725568, "volume": 221275.0}, {"date": "1995-10-26", "close": 3.681216, "volume": 1148043.0}, {"date": "1995-10-27", "close": 3.630528, "volume": 365530.0}, {"date": "1995-10-30", "close": 3.67488, "volume": 1058554.0}, {"date": "1995-10-31", "close": 3.67488, "volume": 989583.0}, {"date": "1995-11-01", "close": 3.624192, "volume": 696023.0}, {"date": "1995-11-02", "close": 3.57984, "volume": 989583.0}, {"date": "1995-11-03", "close": 3.61152, "volume": 848958.0}, {"date": "1995-11-06", "close": 3.70656, "volume": 250631.0}, {"date": "1995-11-07", "close": 3.725568, "volume": 61553.0}, {"date": "1995-11-08", "close": 3.750912, "volume": 101957.0}, {"date": "1995-11-09", "close": 3.8016, "volume": 284249.0}, {"date": "1995-11-10", "close": 3.8016, "volume": 256787.0}, {"date": "1995-11-13", "close": 3.8016, "volume": 529356.0}, {"date": "1995-11-14", "close": 3.776256, "volume": 183554.0}, {"date": "1995-11-15", "close": 3.788928, "volume": 169350.0}, {"date": "1995-11-16", "close": 3.76992, "volume": 240530.0}, {"date": "1995-11-17", "close": 3.76992, "volume": 1130840.0}, {"date": "1995-11-20", "close": 3.757248, "volume": 425347.0}, {"date": "1995-11-21", "close": 3.757248, "volume": 266730.0}, {"date": "1995-11-22", "close": 3.757248, "volume": 480114.0}, {"date": "1995-11-23", "close": 3.750912, "volume": 161143.0}, {"date": "1995-11-24", "close": 3.73824, "volume": 278567.0}, {"date": "1995-11-27", "close": 3.788928, "volume": 449021.0}, {"date": "1995-11-28", "close": 3.788928, "volume": 2336016.0}, {"date": "1995-11-29", "close": 3.820608, "volume": 406881.0}, {"date": "1995-11-30", "close": 3.839616, "volume": 261837.0}, {"date": "1995-12-01", "close": 3.89664, "volume": 903883.0}, {"date": "1995-12-04", "close": 4.02336, "volume": 681187.0}, {"date": "1995-12-05", "close": 4.042368, "volume": 945391.0}, {"date": "1995-12-06", "close": 4.017024, "volume": 753630.0}, {"date": "1995-12-07", "close": 4.05504, "volume": 302872.0}, {"date": "1995-12-08", "close": 4.02336, "volume": 169034.0}, {"date": "1995-12-11", "close": 4.042368, "volume": 369634.0}, {"date": "1995-12-12", "close": 4.067712, "volume": 81755.0}, {"date": "1995-12-13", "close": 4.074048, "volume": 1713699.0}, {"date": "1995-12-14", "close": 4.05504, "volume": 409091.0}, {"date": "1995-12-15", "close": 4.02336, "volume": 210385.0}, {"date": "1995-12-18", "close": 3.99168, "volume": 372948.0}, {"date": "1995-12-19", "close": 3.86496, "volume": 135259.0}, {"date": "1995-12-20", "close": 3.947328, "volume": 682607.0}, {"date": "1995-12-21", "close": 3.921984, "volume": 2278251.0}, {"date": "1995-12-22", "close": 3.921984, "volume": 1271465.0}, {"date": "1995-12-25", "close": 3.921984, "volume": null}, {"date": "1995-12-26", "close": 3.921984, "volume": null}, {"date": "1995-12-27", "close": 3.921984, "volume": 1113636.0}, {"date": "1995-12-28", "close": 3.940992, "volume": 228220.0}, {"date": "1995-12-29", "close": 3.940992, "volume": 125473.0}, {"date": "1996-01-01", "close": 3.940992, "volume": null}, {"date": "1996-01-02", "close": 4.08672, "volume": 539773.0}, {"date": "1996-01-03", "close": 4.1184, "volume": 273359.0}, {"date": "1996-01-04", "close": 4.15008, "volume": 363321.0}, {"date": "1996-01-05", "close": 4.1184, "volume": 954072.0}, {"date": "1996-01-08", "close": 4.21344, "volume": 256155.0}, {"date": "1996-01-09", "close": 4.15008, "volume": 346275.0}, {"date": "1996-01-10", "close": 4.1184, "volume": 1762153.0}, {"date": "1996-01-11", "close": 4.175424, "volume": 525726.0}, {"date": "1996-01-12", "close": 4.169088, "volume": 1295139.0}, {"date": "1996-01-15", "close": 4.18176, "volume": 274306.0}, {"date": "1996-01-16", "close": 4.30848, "volume": 5550505.0}, {"date": "1996-01-17", "close": 4.378176, "volume": 371054.0}, {"date": "1996-01-18", "close": 4.34016, "volume": 582386.0}, {"date": "1996-01-19", "close": 4.24512, "volume": 186869.0}, {"date": "1996-01-22", "close": 4.200768, "volume": 253314.0}, {"date": "1996-01-23", "close": 4.21344, "volume": 219381.0}, {"date": "1996-01-24", "close": 4.200768, "volume": 61237.0}, {"date": "1996-01-25", "close": 4.327488, "volume": 549558.0}, {"date": "1996-01-26", "close": 4.327488, "volume": null}, {"date": "1996-01-29", "close": 4.346496, "volume": 543718.0}, {"date": "1996-01-30", "close": 4.40352, "volume": 256787.0}, {"date": "1996-01-31", "close": 4.49856, "volume": 239426.0}, {"date": "1996-02-01", "close": 4.56192, "volume": 592330.0}, {"date": "1996-02-02", "close": 4.454208, "volume": 2098643.0}, {"date": "1996-02-05", "close": 4.327488, "volume": 755840.0}, {"date": "1996-02-06", "close": 4.295808, "volume": 538668.0}, {"date": "1996-02-07", "close": 4.24512, "volume": 2964962.0}, {"date": "1996-02-08", "close": 4.219776, "volume": 157828.0}, {"date": "1996-02-09", "close": 4.175424, "volume": 560764.0}, {"date": "1996-02-12", "close": 4.21344, "volume": 1244949.0}, {"date": "1996-02-13", "close": 4.359168, "volume": 332071.0}, {"date": "1996-02-14", "close": 4.30848, "volume": 263889.0}, {"date": "1996-02-15", "close": 4.37184, "volume": 156566.0}, {"date": "1996-02-16", "close": 4.37184, "volume": 111111.0}, {"date": "1996-02-19", "close": 4.2768, "volume": 323232.0}, {"date": "1996-02-20", "close": 4.295808, "volume": 797664.0}, {"date": "1996-02-21", "close": 4.24512, "volume": 2032986.0}, {"date": "1996-02-22", "close": 4.2768, "volume": 1213068.0}, {"date": "1996-02-23", "close": 4.302144, "volume": 117740.0}, {"date": "1996-02-26", "close": 4.302144, "volume": 153093.0}, {"date": "1996-02-27", "close": 4.232448, "volume": 189710.0}, {"date": "1996-02-28", "close": 4.34016, "volume": 214804.0}, {"date": "1996-02-29", "close": 4.295808, "volume": 892203.0}, {"date": "1996-03-01", "close": 4.34016, "volume": 462910.0}, {"date": "1996-03-04", "close": 4.37184, "volume": 363321.0}, {"date": "1996-03-05", "close": 4.24512, "volume": 423611.0}, {"date": "1996-03-06", "close": 4.264128, "volume": 1324495.0}, {"date": "1996-03-07", "close": 4.18176, "volume": 907197.0}, {"date": "1996-03-08", "close": 4.15008, "volume": 437973.0}, {"date": "1996-03-11", "close": 3.972672, "volume": 579388.0}, {"date": "1996-03-12", "close": 4.042368, "volume": 2539931.0}, {"date": "1996-03-13", "close": 3.953664, "volume": 1139047.0}, {"date": "1996-03-14", "close": 3.915648, "volume": 288352.0}, {"date": "1996-03-15", "close": 3.979008, "volume": 668087.0}, {"date": "1996-03-18", "close": 3.96, "volume": 523674.0}, {"date": "1996-03-19", "close": 4.036032, "volume": 1050032.0}, {"date": "1996-03-20", "close": 4.02336, "volume": 236742.0}, {"date": "1996-03-21", "close": 4.048704, "volume": 395833.0}, {"date": "1996-03-22", "close": 3.99168, "volume": 331597.0}, {"date": "1996-03-25", "close": 4.017024, "volume": 171875.0}, {"date": "1996-03-26", "close": 4.02336, "volume": 497159.0}, {"date": "1996-03-27", "close": 4.05504, "volume": 363952.0}, {"date": "1996-03-28", "close": 4.05504, "volume": 714962.0}, {"date": "1996-03-29", "close": 4.048704, "volume": 1076231.0}, {"date": "1996-04-01", "close": 4.05504, "volume": 1478378.0}, {"date": "1996-04-02", "close": 4.029696, "volume": 2258838.0}, {"date": "1996-04-03", "close": 4.029696, "volume": 1071338.0}, {"date": "1996-04-04", "close": 3.99168, "volume": 342803.0}, {"date": "1996-04-05", "close": 3.99168, "volume": null}, {"date": "1996-04-08", "close": 3.99168, "volume": null}, {"date": "1996-04-09", "close": 3.99168, "volume": 518624.0}, {"date": "1996-04-10", "close": 4.05504, "volume": 490215.0}, {"date": "1996-04-11", "close": 4.05504, "volume": 784880.0}, {"date": "1996-04-12", "close": 3.99168, "volume": 992582.0}, {"date": "1996-04-15", "close": 4.05504, "volume": 1268624.0}, {"date": "1996-04-16", "close": 4.05504, "volume": 505840.0}, {"date": "1996-04-17", "close": 4.05504, "volume": 741162.0}, {"date": "1996-04-18", "close": 4.010688, "volume": 817077.0}, {"date": "1996-04-19", "close": 4.048704, "volume": 940341.0}, {"date": "1996-04-22", "close": 4.048704, "volume": 924874.0}, {"date": "1996-04-23", "close": 4.131072, "volume": 1771780.0}, {"date": "1996-04-24", "close": 4.352832, "volume": 344223.0}, {"date": "1996-04-25", "close": 4.352832, "volume": null}, {"date": "1996-04-26", "close": 4.327488, "volume": 296244.0}, {"date": "1996-04-29", "close": 4.302144, "volume": 597696.0}, {"date": "1996-04-30", "close": 4.232448, "volume": 450915.0}, {"date": "1996-05-01", "close": 4.2768, "volume": 863163.0}, {"date": "1996-05-02", "close": 4.333824, "volume": 990688.0}, {"date": "1996-05-03", "close": 4.289472, "volume": 146780.0}, {"date": "1996-05-06", "close": 4.2768, "volume": 122159.0}, {"date": "1996-05-07", "close": 4.2768, "volume": 123737.0}, {"date": "1996-05-08", "close": 4.24512, "volume": 429766.0}, {"date": "1996-05-09", "close": 4.18176, "volume": 562973.0}, {"date": "1996-05-10", "close": 4.219776, "volume": 421086.0}, {"date": "1996-05-13", "close": 4.18176, "volume": 420770.0}, {"date": "1996-05-14", "close": 4.124736, "volume": 752525.0}, {"date": "1996-05-15", "close": 4.18176, "volume": 57607.0}, {"date": "1996-05-16", "close": 4.1184, "volume": 136995.0}, {"date": "1996-05-17", "close": 4.24512, "volume": 866004.0}, {"date": "1996-05-20", "close": 4.21344, "volume": 857639.0}, {"date": "1996-05-21", "close": 4.21344, "volume": 451547.0}, {"date": "1996-05-22", "close": 4.21344, "volume": 276831.0}, {"date": "1996-05-23", "close": 4.2768, "volume": 426136.0}, {"date": "1996-05-24", "close": 4.2768, "volume": 381629.0}, {"date": "1996-05-27", "close": 4.37184, "volume": 605429.0}, {"date": "1996-05-28", "close": 4.46688, "volume": 701231.0}, {"date": "1996-05-29", "close": 4.4352, "volume": 1043403.0}, {"date": "1996-05-30", "close": 4.46688, "volume": 657513.0}, {"date": "1996-05-31", "close": 4.53024, "volume": 2239426.0}, {"date": "1996-06-03", "close": 4.46688, "volume": 4130524.0}, {"date": "1996-06-04", "close": 4.40352, "volume": 1205650.0}, {"date": "1996-06-05", "close": 4.37184, "volume": 1062342.0}, {"date": "1996-06-06", "close": 4.4352, "volume": 1011206.0}, {"date": "1996-06-07", "close": 4.49856, "volume": 463699.0}, {"date": "1996-06-10", "close": 4.49856, "volume": null}, {"date": "1996-06-11", "close": 4.511232, "volume": 2260101.0}, {"date": "1996-06-12", "close": 4.428864, "volume": 688605.0}, {"date": "1996-06-13", "close": 4.384512, "volume": 1674400.0}, {"date": "1996-06-14", "close": 4.454208, "volume": 1153883.0}, {"date": "1996-06-17", "close": 4.49856, "volume": 267677.0}, {"date": "1996-06-18", "close": 4.53024, "volume": 451705.0}, {"date": "1996-06-19", "close": 4.62528, "volume": 785038.0}, {"date": "1996-06-20", "close": 4.5936, "volume": 957860.0}, {"date": "1996-06-21", "close": 4.675968, "volume": 2125947.0}, {"date": "1996-06-24", "close": 4.72032, "volume": 691604.0}, {"date": "1996-06-25", "close": 4.68864, "volume": 301610.0}, {"date": "1996-06-26", "close": 4.68864, "volume": 341856.0}, {"date": "1996-06-27", "close": 4.72032, "volume": 1813131.0}, {"date": "1996-06-28", "close": 4.78368, "volume": 1306345.0}, {"date": "1996-07-01", "close": 4.752, "volume": 1365372.0}, {"date": "1996-07-02", "close": 4.790016, "volume": 1378788.0}, {"date": "1996-07-03", "close": 4.618944, "volume": 826389.0}, {"date": "1996-07-04", "close": 4.56192, "volume": 880524.0}, {"date": "1996-07-05", "close": 4.542912, "volume": 348169.0}, {"date": "1996-07-08", "close": 4.492224, "volume": 685290.0}, {"date": "1996-07-09", "close": 4.479552, "volume": 284564.0}, {"date": "1996-07-10", "close": 4.504896, "volume": 329703.0}, {"date": "1996-07-11", "close": 4.46688, "volume": 401199.0}, {"date": "1996-07-12", "close": 4.40352, "volume": 508365.0}, {"date": "1996-07-15", "close": 4.359168, "volume": 456282.0}, {"date": "1996-07-16", "close": 4.321152, "volume": 670455.0}, {"date": "1996-07-17", "close": 4.37184, "volume": 1110480.0}, {"date": "1996-07-18", "close": 4.37184, "volume": 397096.0}, {"date": "1996-07-19", "close": 4.5936, "volume": 880208.0}, {"date": "1996-07-22", "close": 4.523904, "volume": 446181.0}, {"date": "1996-07-23", "close": 4.409856, "volume": 244318.0}, {"date": "1996-07-24", "close": 4.4352, "volume": 195076.0}, {"date": "1996-07-25", "close": 4.46688, "volume": 347854.0}, {"date": "1996-07-26", "close": 4.49856, "volume": 1239110.0}, {"date": "1996-07-29", "close": 4.49856, "volume": 735795.0}, {"date": "1996-07-30", "close": 4.46688, "volume": 778883.0}, {"date": "1996-07-31", "close": 4.56192, "volume": 1114110.0}, {"date": "1996-08-01", "close": 4.599936, "volume": 793718.0}, {"date": "1996-08-02", "close": 4.650624, "volume": 270518.0}, {"date": "1996-08-05", "close": 4.68864, "volume": 270518.0}, {"date": "1996-08-06", "close": 4.68864, "volume": 318497.0}, {"date": "1996-08-07", "close": 4.663296, "volume": 461806.0}, {"date": "1996-08-08", "close": 4.65696, "volume": 1048138.0}, {"date": "1996-08-09", "close": 4.65696, "volume": 298611.0}, {"date": "1996-08-12", "close": 4.68864, "volume": 318182.0}, {"date": "1996-08-13", "close": 4.78368, "volume": 457860.0}, {"date": "1996-08-14", "close": 4.81536, "volume": 454230.0}, {"date": "1996-08-15", "close": 4.726656, "volume": 449495.0}, {"date": "1996-08-16", "close": 4.78368, "volume": 102115.0}, {"date": "1996-08-19", "close": 4.81536, "volume": 360638.0}, {"date": "1996-08-20", "close": 4.81536, "volume": 267045.0}, {"date": "1996-08-21", "close": 4.87872, "volume": 173769.0}, {"date": "1996-08-22", "close": 4.94208, "volume": 134312.0}, {"date": "1996-08-23", "close": 4.97376, "volume": 161301.0}, {"date": "1996-08-26", "close": 4.929408, "volume": 750158.0}, {"date": "1996-08-27", "close": 4.87872, "volume": 230271.0}, {"date": "1996-08-28", "close": 4.935744, "volume": 550505.0}, {"date": "1996-08-29", "close": 4.87872, "volume": 142361.0}, {"date": "1996-08-30", "close": 4.81536, "volume": 447917.0}, {"date": "1996-09-02", "close": 4.97376, "volume": 606218.0}, {"date": "1996-09-03", "close": 4.94208, "volume": 1473643.0}, {"date": "1996-09-04", "close": 4.94208, "volume": 550821.0}, {"date": "1996-09-05", "close": 4.94208, "volume": 169665.0}, {"date": "1996-09-06", "close": 5.056128, "volume": 514836.0}, {"date": "1996-09-09", "close": 5.246208, "volume": 924558.0}, {"date": "1996-09-10", "close": 5.16384, "volume": 1183870.0}, {"date": "1996-09-11", "close": 5.170176, "volume": 260732.0}, {"date": "1996-09-12", "close": 5.220864, "volume": 405461.0}, {"date": "1996-09-13", "close": 5.208192, "volume": 525884.0}, {"date": "1996-09-16", "close": 5.189184, "volume": 794981.0}, {"date": "1996-09-17", "close": 5.271552, "volume": 318813.0}, {"date": "1996-09-18", "close": 5.32224, "volume": 616635.0}, {"date": "1996-09-19", "close": 5.391936, "volume": 1150568.0}, {"date": "1996-09-20", "close": 5.41728, "volume": 290246.0}, {"date": "1996-09-23", "close": 5.29056, "volume": 566604.0}, {"date": "1996-09-24", "close": 5.148, "volume": 484091.0}, {"date": "1996-09-25", "close": 5.2668, "volume": 359848.0}, {"date": "1996-09-26", "close": 5.32224, "volume": 409217.0}, {"date": "1996-09-27", "close": 5.33808, "volume": 2814773.0}, {"date": "1996-09-30", "close": 5.3856, "volume": 572980.0}, {"date": "1996-10-01", "close": 5.36976, "volume": 310101.0}, {"date": "1996-10-02", "close": 5.35392, "volume": 547854.0}, {"date": "1996-10-03", "close": 5.3064, "volume": 1444823.0}, {"date": "1996-10-04", "close": 5.24304, "volume": 1291667.0}, {"date": "1996-10-07", "close": 5.40936, "volume": 45581.0}, {"date": "1996-10-08", "close": 5.44896, "volume": 1093308.0}, {"date": "1996-10-09", "close": 5.346, "volume": 272727.0}, {"date": "1996-10-10", "close": 5.3064, "volume": 866288.0}, {"date": "1996-10-11", "close": 5.4252, "volume": 596717.0}, {"date": "1996-10-14", "close": 5.43312, "volume": 194823.0}, {"date": "1996-10-15", "close": 5.544, "volume": 730051.0}, {"date": "1996-10-16", "close": 5.44896, "volume": 473485.0}, {"date": "1996-10-17", "close": 5.44896, "volume": 245202.0}, {"date": "1996-10-18", "close": 5.44896, "volume": 139646.0}, {"date": "1996-10-21", "close": 5.3064, "volume": 1321567.0}, {"date": "1996-10-22", "close": 5.25096, "volume": 412729.0}, {"date": "1996-10-23", "close": 5.1876, "volume": 188888.0}, {"date": "1996-10-24", "close": 5.32224, "volume": 2381283.0}, {"date": "1996-10-25", "close": 5.2668, "volume": 128952.0}, {"date": "1996-10-28", "close": 5.1876, "volume": 225362.0}, {"date": "1996-10-29", "close": 5.2668, "volume": 329929.0}, {"date": "1996-10-30", "close": 5.2668, "volume": 1327318.0}, {"date": "1996-10-31", "close": 5.29056, "volume": 398199.0}, {"date": "1996-11-01", "close": 5.37768, "volume": 318016.0}, {"date": "1996-11-04", "close": 5.37768, "volume": 645372.0}, {"date": "1996-11-05", "close": 5.3856, "volume": 195606.0}, {"date": "1996-11-06", "close": 5.37768, "volume": 621592.0}, {"date": "1996-11-07", "close": 5.33016, "volume": 969199.0}, {"date": "1996-11-08", "close": 5.32224, "volume": 298907.0}, {"date": "1996-11-11", "close": 5.346, "volume": 524321.0}, {"date": "1996-11-12", "close": 5.36976, "volume": 1024066.0}, {"date": "1996-11-13", "close": 5.346, "volume": 178352.0}, {"date": "1996-11-14", "close": 5.33016, "volume": 254612.0}, {"date": "1996-11-15", "close": 5.40936, "volume": 410648.0}, {"date": "1996-11-18", "close": 5.52024, "volume": 438912.0}, {"date": "1996-11-19", "close": 5.51232, "volume": 204212.0}, {"date": "1996-11-20", "close": 5.48064, "volume": 360994.0}, {"date": "1996-11-21", "close": 5.4252, "volume": 282739.0}, {"date": "1996-11-22", "close": 5.3856, "volume": 431893.0}, {"date": "1996-11-25", "close": 5.3856, "volume": 393178.0}, {"date": "1996-11-26", "close": 5.346, "volume": 218859.0}, {"date": "1996-11-27", "close": 5.13216, "volume": 1835144.0}, {"date": "1996-11-28", "close": 5.1876, "volume": 2340938.0}, {"date": "1996-11-29", "close": 5.09256, "volume": 570620.0}, {"date": "1996-12-02", "close": 4.97376, "volume": 1113741.0}, {"date": "1996-12-03", "close": 5.21136, "volume": 827047.0}, {"date": "1996-12-04", "close": 5.21136, "volume": 409259.0}, {"date": "1996-12-05", "close": 5.19552, "volume": 246885.0}, {"date": "1996-12-06", "close": 4.9896, "volume": 715525.0}, {"date": "1996-12-09", "close": 5.2668, "volume": 558482.0}, {"date": "1996-12-10", "close": 5.2272, "volume": 652404.0}, {"date": "1996-12-11", "close": 5.10048, "volume": 597400.0}, {"date": "1996-12-12", "close": 5.03712, "volume": 1388446.0}, {"date": "1996-12-13", "close": 5.0292, "volume": 1312592.0}, {"date": "1996-12-16", "close": 5.09256, "volume": 406256.0}, {"date": "1996-12-17", "close": 5.0292, "volume": 342202.0}, {"date": "1996-12-18", "close": 5.04504, "volume": 1019593.0}, {"date": "1996-12-19", "close": 4.95, "volume": 376893.0}, {"date": "1996-12-20", "close": 5.04504, "volume": 650313.0}, {"date": "1996-12-23", "close": 5.0688, "volume": 315376.0}, {"date": "1996-12-24", "close": 5.148, "volume": 545130.0}, {"date": "1996-12-25", "close": 5.148, "volume": null}, {"date": "1996-12-26", "close": 5.148, "volume": null}, {"date": "1996-12-27", "close": 5.17176, "volume": 130896.0}, {"date": "1996-12-30", "close": 5.17176, "volume": 857979.0}, {"date": "1996-12-31", "close": 5.25096, "volume": 264653.0}, {"date": "1997-01-01", "close": 5.25096, "volume": null}, {"date": "1997-01-02", "close": 5.21136, "volume": 150558.0}, {"date": "1997-01-03", "close": 5.25096, "volume": 63134.0}, {"date": "1997-01-06", "close": 5.3064, "volume": 761230.0}, {"date": "1997-01-07", "close": 5.27472, "volume": 1243941.0}, {"date": "1997-01-08", "close": 5.25888, "volume": 436764.0}, {"date": "1997-01-09", "close": 5.24304, "volume": 1066301.0}, {"date": "1997-01-10", "close": 5.11632, "volume": 961663.0}, {"date": "1997-01-13", "close": 5.10048, "volume": 1283891.0}, {"date": "1997-01-14", "close": 5.01336, "volume": 583163.0}, {"date": "1997-01-15", "close": 5.0688, "volume": 1099431.0}, {"date": "1997-01-16", "close": 5.0688, "volume": 3022497.0}, {"date": "1997-01-17", "close": 5.0688, "volume": 671366.0}, {"date": "1997-01-20", "close": 5.11632, "volume": 771867.0}, {"date": "1997-01-21", "close": 5.09256, "volume": 454128.0}, {"date": "1997-01-22", "close": 5.12424, "volume": 254128.0}, {"date": "1997-01-23", "close": 5.1084, "volume": 445020.0}, {"date": "1997-01-24", "close": 5.00544, "volume": 1206657.0}, {"date": "1997-01-27", "close": 5.00544, "volume": null}, {"date": "1997-01-28", "close": 4.84704, "volume": 1124372.0}, {"date": "1997-01-29", "close": 4.94208, "volume": 3028278.0}, {"date": "1997-01-30", "close": 5.0292, "volume": 309991.0}, {"date": "1997-01-31", "close": 5.13216, "volume": 320991.0}, {"date": "1997-02-03", "close": 5.16384, "volume": 521068.0}, {"date": "1997-02-04", "close": 5.10048, "volume": 512255.0}, {"date": "1997-02-05", "close": 5.12424, "volume": 587804.0}, {"date": "1997-02-06", "close": 5.148, "volume": 300194.0}, {"date": "1997-02-07", "close": 5.1876, "volume": 882822.0}, {"date": "1997-02-10", "close": 5.1876, "volume": 605324.0}, {"date": "1997-02-11", "close": 5.17176, "volume": 630322.0}, {"date": "1997-02-12", "close": 5.28264, "volume": 1609596.0}, {"date": "1997-02-13", "close": 5.29056, "volume": 460557.0}, {"date": "1997-02-14", "close": 5.264424, "volume": 911909.0}, {"date": "1997-02-17", "close": 5.2668, "volume": 683428.0}, {"date": "1997-02-18", "close": 5.27472, "volume": 787902.0}, {"date": "1997-02-19", "close": 5.2272, "volume": 1688176.0}, {"date": "1997-02-20", "close": 5.1876, "volume": 1124855.0}, {"date": "1997-02-21", "close": 5.10048, "volume": 859091.0}, {"date": "1997-02-24", "close": 5.06088, "volume": 1415057.0}, {"date": "1997-02-25", "close": 5.148, "volume": 2199535.0}, {"date": "1997-02-26", "close": 5.17176, "volume": 933518.0}, {"date": "1997-02-27", "close": 5.09256, "volume": 968005.0}, {"date": "1997-02-28", "close": 5.1084, "volume": 488241.0}, {"date": "1997-03-03", "close": 5.10048, "volume": 741431.0}, {"date": "1997-03-04", "close": 5.037912, "volume": 798760.0}, {"date": "1997-03-05", "close": 4.9896, "volume": 1545660.0}, {"date": "1997-03-06", "close": 5.05296, "volume": 1326592.0}, {"date": "1997-03-07", "close": 4.9896, "volume": 1818246.0}, {"date": "1997-03-10", "close": 5.05296, "volume": 907889.0}, {"date": "1997-03-11", "close": 5.09256, "volume": 1171947.0}, {"date": "1997-03-12", "close": 5.08464, "volume": 418438.0}, {"date": "1997-03-13", "close": 5.05296, "volume": 612765.0}, {"date": "1997-03-14", "close": 4.987224, "volume": 658076.0}, {"date": "1997-03-17", "close": 5.04504, "volume": 639847.0}, {"date": "1997-03-18", "close": 5.01336, "volume": 332260.0}, {"date": "1997-03-19", "close": 4.96584, "volume": 463622.0}, {"date": "1997-03-20", "close": 5.04504, "volume": 1321949.0}, {"date": "1997-03-21", "close": 5.0292, "volume": 616525.0}, {"date": "1997-03-24", "close": 5.03712, "volume": 3088078.0}, {"date": "1997-03-25", "close": 5.148, "volume": 871869.0}, {"date": "1997-03-26", "close": 5.19552, "volume": 1949304.0}, {"date": "1997-03-27", "close": 5.20344, "volume": 790023.0}, {"date": "1997-03-28", "close": 5.20344, "volume": null}, {"date": "1997-03-31", "close": 5.20344, "volume": null}, {"date": "1997-04-01", "close": 5.0688, "volume": 577462.0}, {"date": "1997-04-02", "close": 5.09256, "volume": 376809.0}, {"date": "1997-04-03", "close": 5.08464, "volume": 426990.0}, {"date": "1997-04-04", "close": 5.1876, "volume": 265649.0}, {"date": "1997-04-07", "close": 5.2272, "volume": 554912.0}, {"date": "1997-04-08", "close": 5.17176, "volume": 204577.0}, {"date": "1997-04-09", "close": 5.24304, "volume": 562590.0}, {"date": "1997-04-10", "close": 5.2668, "volume": 832915.0}, {"date": "1997-04-11", "close": 5.21136, "volume": 1426441.0}, {"date": "1997-04-14", "close": 5.0688, "volume": 327601.0}, {"date": "1997-04-15", "close": 5.17968, "volume": 394537.0}, {"date": "1997-04-16", "close": 5.2272, "volume": 763817.0}, {"date": "1997-04-17", "close": 5.2668, "volume": 396119.0}, {"date": "1997-04-18", "close": 5.47272, "volume": 1588547.0}, {"date": "1997-04-21", "close": 5.52816, "volume": 1208323.0}, {"date": "1997-04-22", "close": 5.60736, "volume": 748905.0}, {"date": "1997-04-23", "close": 5.66676, "volume": 555673.0}, {"date": "1997-04-24", "close": 5.6628, "volume": 424987.0}, {"date": "1997-04-25", "close": 5.6628, "volume": null}, {"date": "1997-04-28", "close": 5.71824, "volume": 1057436.0}, {"date": "1997-04-29", "close": 5.74992, "volume": 291112.0}, {"date": "1997-04-30", "close": 5.80536, "volume": 1817033.0}, {"date": "1997-05-01", "close": 5.78952, "volume": 537755.0}, {"date": "1997-05-02", "close": 5.77368, "volume": 458895.0}, {"date": "1997-05-05", "close": 5.77368, "volume": 106338.0}, {"date": "1997-05-06", "close": 5.7816, "volume": 765543.0}, {"date": "1997-05-07", "close": 5.73408, "volume": 390693.0}, {"date": "1997-05-08", "close": 5.64696, "volume": 222074.0}, {"date": "1997-05-09", "close": 5.7024, "volume": 451429.0}, {"date": "1997-05-12", "close": 5.5836, "volume": 1602580.0}, {"date": "1997-05-13", "close": 5.6628, "volume": 530818.0}, {"date": "1997-05-14", "close": 5.7024, "volume": 344064.0}, {"date": "1997-05-15", "close": 5.7024, "volume": 595369.0}, {"date": "1997-05-16", "close": 5.71824, "volume": 1831259.0}, {"date": "1997-05-19", "close": 5.7024, "volume": 819549.0}, {"date": "1997-05-20", "close": 5.7024, "volume": 1159572.0}, {"date": "1997-05-21", "close": 5.67072, "volume": 279573.0}, {"date": "1997-05-22", "close": 5.7024, "volume": 444718.0}, {"date": "1997-05-23", "close": 5.97564, "volume": 2267208.0}, {"date": "1997-05-26", "close": 6.0192, "volume": 532848.0}, {"date": "1997-05-27", "close": 5.90832, "volume": 310402.0}, {"date": "1997-05-28", "close": 6.00336, "volume": 265619.0}, {"date": "1997-05-29", "close": 6.03504, "volume": 313783.0}, {"date": "1997-05-30", "close": 6.187896, "volume": 644797.0}, {"date": "1997-06-02", "close": 6.32016, "volume": 324247.0}, {"date": "1997-06-03", "close": 6.27264, "volume": 2015352.0}, {"date": "1997-06-04", "close": 6.2568, "volume": 1238491.0}, {"date": "1997-06-05", "close": 6.1776, "volume": 1420436.0}, {"date": "1997-06-06", "close": 6.138, "volume": 437692.0}, {"date": "1997-06-09", "close": 6.138, "volume": null}, {"date": "1997-06-10", "close": 6.32808, "volume": 939312.0}, {"date": "1997-06-11", "close": 6.31224, "volume": 1537419.0}, {"date": "1997-06-12", "close": 6.381144, "volume": 621932.0}, {"date": "1997-06-13", "close": 6.43104, "volume": 729346.0}, {"date": "1997-06-16", "close": 6.5736, "volume": 715915.0}, {"date": "1997-06-17", "close": 6.62112, "volume": 502087.0}, {"date": "1997-06-18", "close": 6.3756, "volume": 228533.0}, {"date": "1997-06-19", "close": 6.4548, "volume": 1011120.0}, {"date": "1997-06-20", "close": 6.4152, "volume": 1039396.0}, {"date": "1997-06-23", "close": 6.4152, "volume": 307176.0}, {"date": "1997-06-24", "close": 6.336, "volume": 311621.0}, {"date": "1997-06-25", "close": 6.30432, "volume": 291178.0}, {"date": "1997-06-26", "close": 6.32016, "volume": 619722.0}, {"date": "1997-06-27", "close": 6.329664, "volume": 855643.0}, {"date": "1997-06-30", "close": 6.336, "volume": 883019.0}, {"date": "1997-07-01", "close": 6.27264, "volume": 660580.0}, {"date": "1997-07-02", "close": 6.2964, "volume": 700836.0}, {"date": "1997-07-03", "close": 6.336, "volume": 594039.0}, {"date": "1997-07-04", "close": 6.2172, "volume": 198380.0}, {"date": "1997-07-07", "close": 6.16176, "volume": 508890.0}, {"date": "1997-07-08", "close": 6.19344, "volume": 452539.0}, {"date": "1997-07-09", "close": 6.2172, "volume": 314568.0}, {"date": "1997-07-10", "close": 6.24096, "volume": 220674.0}, {"date": "1997-07-11", "close": 6.1776, "volume": 288606.0}, {"date": "1997-07-14", "close": 6.11424, "volume": 850385.0}, {"date": "1997-07-15", "close": 6.0192, "volume": 355970.0}, {"date": "1997-07-16", "close": 6.0984, "volume": 807340.0}, {"date": "1997-07-17", "close": 6.15384, "volume": 830792.0}, {"date": "1997-07-18", "close": 6.15384, "volume": 212885.0}, {"date": "1997-07-21", "close": 6.05088, "volume": 629345.0}, {"date": "1997-07-22", "close": 6.138, "volume": 243947.0}, {"date": "1997-07-23", "close": 6.24096, "volume": 842244.0}, {"date": "1997-07-24", "close": 6.336, "volume": 435934.0}, {"date": "1997-07-25", "close": 6.3756, "volume": 665390.0}, {"date": "1997-07-28", "close": 6.336, "volume": 372898.0}, {"date": "1997-07-29", "close": 6.2568, "volume": 226760.0}, {"date": "1997-07-30", "close": 6.336, "volume": 497448.0}, {"date": "1997-07-31", "close": 6.336, "volume": 530037.0}, {"date": "1997-08-01", "close": 6.30432, "volume": 1823198.0}, {"date": "1997-08-04", "close": 6.2964, "volume": 142840.0}, {"date": "1997-08-05", "close": 6.336, "volume": 355067.0}, {"date": "1997-08-06", "close": 6.34392, "volume": 629694.0}, {"date": "1997-08-07", "close": 6.39936, "volume": 609093.0}, {"date": "1997-08-08", "close": 6.39144, "volume": 2053292.0}, {"date": "1997-08-11", "close": 6.20136, "volume": 502701.0}, {"date": "1997-08-12", "close": 6.150672, "volume": 695472.0}, {"date": "1997-08-13", "close": 6.138, "volume": 531571.0}, {"date": "1997-08-14", "close": 6.138, "volume": 519723.0}, {"date": "1997-08-15", "close": 6.11424, "volume": 1605975.0}, {"date": "1997-08-18", "close": 5.95584, "volume": 434443.0}, {"date": "1997-08-19", "close": 5.92416, "volume": 564463.0}, {"date": "1997-08-20", "close": 6.0588, "volume": 1633468.0}, {"date": "1997-08-21", "close": 6.0984, "volume": 625625.0}, {"date": "1997-08-22", "close": 5.8608, "volume": 246101.0}, {"date": "1997-08-25", "close": 5.90832, "volume": 183269.0}, {"date": "1997-08-26", "close": 5.96376, "volume": 258558.0}, {"date": "1997-08-27", "close": 5.85288, "volume": 422280.0}, {"date": "1997-08-28", "close": 5.88456, "volume": 510687.0}, {"date": "1997-08-29", "close": 5.84496, "volume": 1362343.0}, {"date": "1997-09-01", "close": 5.7816, "volume": 585311.0}, {"date": "1997-09-02", "close": 5.85288, "volume": 222303.0}, {"date": "1997-09-03", "close": 5.92416, "volume": 398000.0}, {"date": "1997-09-04", "close": 5.97168, "volume": 1387460.0}, {"date": "1997-09-05", "close": 6.11424, "volume": 716192.0}, {"date": "1997-09-08", "close": 6.2568, "volume": 756803.0}, {"date": "1997-09-09", "close": 6.3756, "volume": 1474208.0}, {"date": "1997-09-10", "close": 6.35976, "volume": 883309.0}, {"date": "1997-09-11", "close": 6.32808, "volume": 1205080.0}, {"date": "1997-09-12", "close": 6.336, "volume": 1367571.0}, {"date": "1997-09-15", "close": 6.3756, "volume": 636437.0}, {"date": "1997-09-16", "close": 6.32808, "volume": 375049.0}, {"date": "1997-09-17", "close": 6.36768, "volume": 2842804.0}, {"date": "1997-09-18", "close": 6.7716, "volume": 708058.0}, {"date": "1997-09-19", "close": 6.76368, "volume": 1162679.0}, {"date": "1997-09-22", "close": 6.80328, "volume": 715463.0}, {"date": "1997-09-23", "close": 6.89832, "volume": 1011672.0}, {"date": "1997-09-24", "close": 6.8508, "volume": 670669.0}, {"date": "1997-09-25", "close": 6.8904, "volume": 414640.0}, {"date": "1997-09-26", "close": 6.82704, "volume": 243444.0}, {"date": "1997-09-29", "close": 6.8112, "volume": 164277.0}, {"date": "1997-09-30", "close": 6.883272, "volume": 1197654.0}, {"date": "1997-10-01", "close": 6.82704, "volume": 332734.0}, {"date": "1997-10-02", "close": 6.732, "volume": 711393.0}, {"date": "1997-10-03", "close": 6.63696, "volume": 531313.0}, {"date": "1997-10-06", "close": 6.732, "volume": 124400.0}, {"date": "1997-10-07", "close": 6.732, "volume": 741297.0}, {"date": "1997-10-08", "close": 6.8508, "volume": 526867.0}, {"date": "1997-10-09", "close": 6.71616, "volume": 804045.0}, {"date": "1997-10-10", "close": 6.62904, "volume": 319678.0}, {"date": "1997-10-13", "close": 6.336, "volume": 334299.0}, {"date": "1997-10-14", "close": 6.3756, "volume": 727965.0}, {"date": "1997-10-15", "close": 6.534, "volume": 1223021.0}, {"date": "1997-10-16", "close": 6.4944, "volume": 723769.0}, {"date": "1997-10-17", "close": 6.5736, "volume": 2613552.0}, {"date": "1997-10-20", "close": 6.44688, "volume": 430712.0}, {"date": "1997-10-21", "close": 6.54984, "volume": 639183.0}, {"date": "1997-10-22", "close": 6.6528, "volume": 1393822.0}, {"date": "1997-10-23", "close": 6.6528, "volume": 723223.0}, {"date": "1997-10-24", "close": 6.4944, "volume": 1840414.0}, {"date": "1997-10-27", "close": 6.4152, "volume": 728946.0}, {"date": "1997-10-28", "close": 6.183936, "volume": 848274.0}, {"date": "1997-10-29", "close": 6.435, "volume": 822958.0}, {"date": "1997-10-30", "close": 6.5241, "volume": 1074309.0}, {"date": "1997-10-31", "close": 6.5835, "volume": 744524.0}, {"date": "1997-11-03", "close": 7.128, "volume": 776861.0}, {"date": "1997-11-04", "close": 7.1775, "volume": 740025.0}, {"date": "1997-11-05", "close": 7.17849, "volume": 520118.0}, {"date": "1997-11-06", "close": 6.8112, "volume": 565773.0}, {"date": "1997-11-07", "close": 6.435, "volume": 1228148.0}, {"date": "1997-11-10", "close": 6.237, "volume": 891478.0}, {"date": "1997-11-11", "close": 6.237, "volume": 316592.0}, {"date": "1997-11-12", "close": 6.2073, "volume": 505122.0}, {"date": "1997-11-13", "close": 6.237, "volume": 509655.0}, {"date": "1997-11-14", "close": 6.138, "volume": 623686.0}, {"date": "1997-11-17", "close": 6.2865, "volume": 1259774.0}, {"date": "1997-11-18", "close": 6.435, "volume": 699305.0}, {"date": "1997-11-19", "close": 6.237, "volume": 220217.0}, {"date": "1997-11-20", "close": 6.1875, "volume": 305619.0}, {"date": "1997-11-21", "close": 6.633, "volume": 592811.0}, {"date": "1997-11-24", "close": 6.46569, "volume": 287363.0}, {"date": "1997-11-25", "close": 6.4845, "volume": 615894.0}, {"date": "1997-11-26", "close": 6.6033, "volume": 1621600.0}, {"date": "1997-11-27", "close": 6.34293, "volume": 2159289.0}, {"date": "1997-11-28", "close": 6.39936, "volume": 841289.0}, {"date": "1997-12-01", "close": 6.62508, "volume": 724670.0}, {"date": "1997-12-02", "close": 6.7122, "volume": 634649.0}, {"date": "1997-12-03", "close": 6.732, "volume": 637542.0}, {"date": "1997-12-04", "close": 6.6825, "volume": 192818.0}, {"date": "1997-12-05", "close": 6.5835, "volume": 86237.0}, {"date": "1997-12-08", "close": 6.3855, "volume": 389260.0}, {"date": "1997-12-09", "close": 6.2667, "volume": 1084787.0}, {"date": "1997-12-10", "close": 6.3855, "volume": 195060.0}, {"date": "1997-12-11", "close": 6.3459, "volume": 326552.0}, {"date": "1997-12-12", "close": 6.1875, "volume": 872376.0}, {"date": "1997-12-15", "close": 6.039, "volume": 558764.0}, {"date": "1997-12-16", "close": 5.8311, "volume": 1632173.0}, {"date": "1997-12-17", "close": 6.039, "volume": 2341720.0}, {"date": "1997-12-18", "close": 6.2865, "volume": 816796.0}, {"date": "1997-12-19", "close": 6.2865, "volume": 2990760.0}, {"date": "1997-12-22", "close": 6.336, "volume": 439720.0}, {"date": "1997-12-23", "close": 6.534, "volume": 903660.0}, {"date": "1997-12-24", "close": 6.534, "volume": 177677.0}, {"date": "1997-12-25", "close": 6.534, "volume": null}, {"date": "1997-12-26", "close": 6.534, "volume": null}, {"date": "1997-12-29", "close": 6.633, "volume": 313710.0}, {"date": "1997-12-30", "close": 6.732, "volume": 500393.0}, {"date": "1997-12-31", "close": 6.83793, "volume": 735922.0}, {"date": "1998-01-01", "close": 6.83793, "volume": null}, {"date": "1998-01-02", "close": 6.7815, "volume": 33009.0}, {"date": "1998-01-05", "close": 6.831, "volume": 607275.0}, {"date": "1998-01-06", "close": 6.93, "volume": 574032.0}, {"date": "1998-01-07", "close": 6.831, "volume": 260835.0}, {"date": "1998-01-08", "close": 7.06365, "volume": 883816.0}, {"date": "1998-01-09", "close": 7.03296, "volume": 691567.0}, {"date": "1998-01-12", "close": 6.633, "volume": 307165.0}, {"date": "1998-01-13", "close": 6.3855, "volume": 309628.0}, {"date": "1998-01-14", "close": 6.4845, "volume": 570651.0}, {"date": "1998-01-15", "close": 6.4845, "volume": 1265272.0}, {"date": "1998-01-16", "close": 6.435, "volume": 1084482.0}, {"date": "1998-01-19", "close": 6.4548, "volume": 761613.0}, {"date": "1998-01-20", "close": 6.4053, "volume": 358781.0}, {"date": "1998-01-21", "close": 6.3756, "volume": 400164.0}, {"date": "1998-01-22", "close": 6.2469, "volume": 512696.0}, {"date": "1998-01-23", "close": 6.1974, "volume": 497207.0}, {"date": "1998-01-26", "close": 6.1974, "volume": null}, {"date": "1998-01-27", "close": 6.11325, "volume": 832373.0}, {"date": "1998-01-28", "close": 6.1182, "volume": 1907216.0}, {"date": "1998-01-29", "close": 6.138, "volume": 1215448.0}, {"date": "1998-01-30", "close": 6.0984, "volume": 1509542.0}, {"date": "1998-02-02", "close": 6.10335, "volume": 3041406.0}, {"date": "1998-02-03", "close": 6.1083, "volume": 3068714.0}, {"date": "1998-02-04", "close": 6.0786, "volume": 2320421.0}, {"date": "1998-02-05", "close": 6.0885, "volume": 856502.0}, {"date": "1998-02-06", "close": 6.237, "volume": 1091020.0}, {"date": "1998-02-09", "close": 6.3855, "volume": 751420.0}, {"date": "1998-02-10", "close": 6.1578, "volume": 303089.0}, {"date": "1998-02-11", "close": 6.1182, "volume": 506045.0}, {"date": "1998-02-12", "close": 6.0786, "volume": 842366.0}, {"date": "1998-02-13", "close": 6.03504, "volume": 1928762.0}, {"date": "1998-02-16", "close": 5.94, "volume": 1045170.0}, {"date": "1998-02-17", "close": 6.0291, "volume": 879034.0}, {"date": "1998-02-18", "close": 5.9103, "volume": 815454.0}, {"date": "1998-02-19", "close": 5.8905, "volume": 1508334.0}, {"date": "1998-02-20", "close": 5.8608, "volume": 3428565.0}, {"date": "1998-02-23", "close": 6.0192, "volume": 1997275.0}, {"date": "1998-02-24", "close": 6.1974, "volume": 4414108.0}, {"date": "1998-02-25", "close": 6.237, "volume": 963330.0}, {"date": "1998-02-26", "close": 6.1281, "volume": 696211.0}, {"date": "1998-02-27", "close": 6.0192, "volume": 1560808.0}, {"date": "1998-03-02", "close": 5.9895, "volume": 1745457.0}, {"date": "1998-03-03", "close": 5.9499, "volume": 2659785.0}, {"date": "1998-03-04", "close": 6.1083, "volume": 642032.0}, {"date": "1998-03-05", "close": 6.0588, "volume": 987998.0}, {"date": "1998-03-06", "close": 6.0192, "volume": 1169280.0}, {"date": "1998-03-09", "close": 6.0588, "volume": 652845.0}, {"date": "1998-03-10", "close": 6.0885, "volume": 1015564.0}, {"date": "1998-03-11", "close": 6.0687, "volume": 1959793.0}, {"date": "1998-03-12", "close": 6.1677, "volume": 1085332.0}, {"date": "1998-03-13", "close": 6.3756, "volume": 3550768.0}, {"date": "1998-03-16", "close": 6.3261, "volume": 490504.0}, {"date": "1998-03-17", "close": 6.5241, "volume": 1137151.0}, {"date": "1998-03-18", "close": 6.9201, "volume": 2401167.0}, {"date": "1998-03-19", "close": 6.7815, "volume": 830720.0}, {"date": "1998-03-20", "close": 7.00425, "volume": 2702663.0}, {"date": "1998-03-23", "close": 6.831, "volume": 572152.0}, {"date": "1998-03-24", "close": 6.9498, "volume": 467869.0}, {"date": "1998-03-25", "close": 6.732, "volume": 898118.0}, {"date": "1998-03-26", "close": 6.6825, "volume": 454358.0}, {"date": "1998-03-27", "close": 6.5538, "volume": 383736.0}, {"date": "1998-03-30", "close": 6.633, "volume": 532171.0}, {"date": "1998-03-31", "close": 6.534, "volume": 1568664.0}, {"date": "1998-04-01", "close": 6.732, "volume": 114775.0}, {"date": "1998-04-02", "close": 6.7518, "volume": 439995.0}, {"date": "1998-04-03", "close": 6.8508, "volume": 355189.0}, {"date": "1998-04-06", "close": 6.9696, "volume": 594348.0}, {"date": "1998-04-07", "close": 6.72507, "volume": 651560.0}, {"date": "1998-04-08", "close": 6.8112, "volume": 1011285.0}, {"date": "1998-04-09", "close": 6.732, "volume": 485582.0}, {"date": "1998-04-10", "close": 6.732, "volume": null}, {"date": "1998-04-13", "close": 6.732, "volume": null}, {"date": "1998-04-14", "close": 6.9498, "volume": 581773.0}, {"date": "1998-04-15", "close": 7.227, "volume": 710013.0}, {"date": "1998-04-16", "close": 7.26759, "volume": 1082762.0}, {"date": "1998-04-17", "close": 7.0488, "volume": 278097.0}, {"date": "1998-04-20", "close": 7.128, "volume": 421352.0}, {"date": "1998-04-21", "close": 7.1082, "volume": 541832.0}, {"date": "1998-04-22", "close": 6.9597, "volume": 900156.0}, {"date": "1998-04-23", "close": 7.0884, "volume": 382053.0}, {"date": "1998-04-24", "close": 7.029, "volume": 609493.0}, {"date": "1998-04-27", "close": 7.029, "volume": 296193.0}, {"date": "1998-04-28", "close": 6.9498, "volume": 300040.0}, {"date": "1998-04-29", "close": 6.9795, "volume": 711607.0}, {"date": "1998-04-30", "close": 6.9696, "volume": 523556.0}, {"date": "1998-05-01", "close": 7.2171, "volume": 604616.0}, {"date": "1998-05-04", "close": 7.2468, "volume": 1347495.0}, {"date": "1998-05-05", "close": 7.1478, "volume": 969590.0}, {"date": "1998-05-06", "close": 7.1478, "volume": 516348.0}, {"date": "1998-05-07", "close": 7.029, "volume": 1535013.0}, {"date": "1998-05-08", "close": 7.0785, "volume": 868785.0}, {"date": "1998-05-11", "close": 7.1577, "volume": 544620.0}, {"date": "1998-05-12", "close": 7.2072, "volume": 317779.0}, {"date": "1998-05-13", "close": 7.029, "volume": 442596.0}, {"date": "1998-05-14", "close": 7.02801, "volume": 1392741.0}, {"date": "1998-05-15", "close": 7.03395, "volume": 1483973.0}, {"date": "1998-05-18", "close": 6.8508, "volume": 1166747.0}, {"date": "1998-05-19", "close": 6.76071, "volume": 441208.0}, {"date": "1998-05-20", "close": 6.7221, "volume": 1290593.0}, {"date": "1998-05-21", "close": 6.8112, "volume": 2019024.0}, {"date": "1998-05-22", "close": 6.7815, "volume": 2001017.0}, {"date": "1998-05-25", "close": 6.831, "volume": 130554.0}, {"date": "1998-05-26", "close": 6.7815, "volume": 138394.0}, {"date": "1998-05-27", "close": 6.6132, "volume": 473854.0}, {"date": "1998-05-28", "close": 6.6528, "volume": 1263576.0}, {"date": "1998-05-29", "close": 6.4845, "volume": 344931.0}, {"date": "1998-06-01", "close": 6.4053, "volume": 412151.0}, {"date": "1998-06-02", "close": 6.3855, "volume": 688326.0}, {"date": "1998-06-03", "close": 6.336, "volume": 178530.0}, {"date": "1998-06-04", "close": 6.2172, "volume": 1390641.0}, {"date": "1998-06-05", "close": 6.1875, "volume": 1735166.0}, {"date": "1998-06-08", "close": 6.1875, "volume": null}, {"date": "1998-06-09", "close": 6.039, "volume": 941834.0}, {"date": "1998-06-10", "close": 5.841, "volume": 2296989.0}, {"date": "1998-06-11", "close": 5.6925, "volume": 2329996.0}, {"date": "1998-06-12", "close": 5.6628, "volume": 2999999.0}, {"date": "1998-06-15", "close": 5.742, "volume": 810234.0}, {"date": "1998-06-16", "close": 5.643, "volume": 998626.0}, {"date": "1998-06-17", "close": 5.7321, "volume": 1536148.0}, {"date": "1998-06-18", "close": 5.8905, "volume": 1884112.0}, {"date": "1998-06-19", "close": 5.643, "volume": 963915.0}, {"date": "1998-06-22", "close": 5.6232, "volume": 448206.0}, {"date": "1998-06-23", "close": 5.643, "volume": 628657.0}, {"date": "1998-06-24", "close": 5.6133, "volume": 731379.0}, {"date": "1998-06-25", "close": 5.643, "volume": 778290.0}, {"date": "1998-06-26", "close": 5.643, "volume": 805922.0}, {"date": "1998-06-29", "close": 5.6727, "volume": 1583545.0}, {"date": "1998-06-30", "close": 5.643, "volume": 1346853.0}, {"date": "1998-07-01", "close": 5.8905, "volume": 1538952.0}, {"date": "1998-07-02", "close": 5.9895, "volume": 659375.0}, {"date": "1998-07-03", "close": 5.8905, "volume": 703272.0}, {"date": "1998-07-06", "close": 5.9598, "volume": 1161244.0}, {"date": "1998-07-07", "close": 5.8905, "volume": 1852551.0}, {"date": "1998-07-08", "close": 5.9202, "volume": 1094449.0}, {"date": "1998-07-09", "close": 5.841, "volume": 1630003.0}, {"date": "1998-07-10", "close": 5.8014, "volume": 571868.0}, {"date": "1998-07-13", "close": 5.742, "volume": 427130.0}, {"date": "1998-07-14", "close": 5.841, "volume": 285707.0}, {"date": "1998-07-15", "close": 5.9301, "volume": 926916.0}, {"date": "1998-07-16", "close": 6.1083, "volume": 1294597.0}, {"date": "1998-07-17", "close": 6.0885, "volume": 397197.0}, {"date": "1998-07-20", "close": 6.0885, "volume": 251524.0}, {"date": "1998-07-21", "close": 6.138, "volume": 482047.0}, {"date": "1998-07-22", "close": 6.0786, "volume": 1198866.0}, {"date": "1998-07-23", "close": 6.0588, "volume": 503754.0}, {"date": "1998-07-24", "close": 5.9598, "volume": 486755.0}, {"date": "1998-07-27", "close": 5.841, "volume": 213306.0}, {"date": "1998-07-28", "close": 5.9202, "volume": 454214.0}, {"date": "1998-07-29", "close": 5.9202, "volume": 1224892.0}, {"date": "1998-07-30", "close": 6.0093, "volume": 1635661.0}, {"date": "1998-07-31", "close": 6.039, "volume": 394666.0}, {"date": "1998-08-03", "close": 5.8212, "volume": 120176.0}, {"date": "1998-08-04", "close": 5.9004, "volume": 695881.0}, {"date": "1998-08-05", "close": 5.7321, "volume": 550483.0}, {"date": "1998-08-06", "close": 5.6925, "volume": 628232.0}, {"date": "1998-08-07", "close": 5.544, "volume": 531942.0}, {"date": "1998-08-10", "close": 5.4648, "volume": 263310.0}, {"date": "1998-08-11", "close": 5.4747, "volume": 1550086.0}, {"date": "1998-08-12", "close": 5.6034, "volume": 1997484.0}, {"date": "1998-08-13", "close": 5.7618, "volume": 990197.0}, {"date": "1998-08-14", "close": 5.69844, "volume": 1258258.0}, {"date": "1998-08-17", "close": 5.544, "volume": 2134028.0}, {"date": "1998-08-18", "close": 5.643, "volume": 852554.0}, {"date": "1998-08-19", "close": 5.8905, "volume": 688552.0}, {"date": "1998-08-20", "close": 5.841, "volume": 988879.0}, {"date": "1998-08-21", "close": 5.7222, "volume": 278547.0}, {"date": "1998-08-24", "close": 5.5836, "volume": 500093.0}, {"date": "1998-08-25", "close": 5.99148, "volume": 970586.0}, {"date": "1998-08-26", "close": 5.92614, "volume": 1200514.0}, {"date": "1998-08-27", "close": 5.9994, "volume": 1864552.0}, {"date": "1998-08-28", "close": 5.7024, "volume": 1782926.0}, {"date": "1998-08-31", "close": 5.53212, "volume": 814027.0}, {"date": "1998-09-01", "close": 5.3658, "volume": 1274737.0}, {"date": "1998-09-02", "close": 5.54994, "volume": 1649726.0}, {"date": "1998-09-03", "close": 5.72121, "volume": 1808800.0}, {"date": "1998-09-04", "close": 5.7915, "volume": 599910.0}, {"date": "1998-09-07", "close": 5.9895, "volume": 909680.0}, {"date": "1998-09-08", "close": 5.9895, "volume": 544795.0}, {"date": "1998-09-09", "close": 6.1479, "volume": 1426225.0}, {"date": "1998-09-10", "close": 6.19641, "volume": 901310.0}, {"date": "1998-09-11", "close": 6.039, "volume": 1136634.0}, {"date": "1998-09-14", "close": 5.94, "volume": 407074.0}, {"date": "1998-09-15", "close": 5.91822, "volume": 633924.0}, {"date": "1998-09-16", "close": 5.9895, "volume": 759146.0}, {"date": "1998-09-17", "close": 6.138, "volume": 846166.0}, {"date": "1998-09-18", "close": 6.2667, "volume": 349430.0}, {"date": "1998-09-21", "close": 6.0885, "volume": 766213.0}, {"date": "1998-09-22", "close": 6.0786, "volume": 382690.0}, {"date": "1998-09-23", "close": 6.12513, "volume": 519901.0}, {"date": "1998-09-24", "close": 6.0489, "volume": 1212216.0}, {"date": "1998-09-25", "close": 5.9598, "volume": 2236875.0}, {"date": "1998-09-28", "close": 5.9598, "volume": 1237284.0}, {"date": "1998-09-29", "close": 6.039, "volume": 625284.0}, {"date": "1998-09-30", "close": 6.0885, "volume": 803058.0}, {"date": "1998-10-01", "close": 5.9994, "volume": 585093.0}, {"date": "1998-10-02", "close": 6.0192, "volume": 317749.0}, {"date": "1998-10-05", "close": 5.8905, "volume": 164066.0}, {"date": "1998-10-06", "close": 5.841, "volume": 189369.0}, {"date": "1998-10-07", "close": 6.0984, "volume": 257311.0}, {"date": "1998-10-08", "close": 5.9103, "volume": 885699.0}, {"date": "1998-10-09", "close": 5.8806, "volume": 281835.0}, {"date": "1998-10-12", "close": 5.7816, "volume": 1641756.0}, {"date": "1998-10-13", "close": 5.7915, "volume": 511546.0}, {"date": "1998-10-14", "close": 5.6925, "volume": 972204.0}, {"date": "1998-10-15", "close": 5.6628, "volume": 1380479.0}, {"date": "1998-10-16", "close": 5.742, "volume": 901298.0}, {"date": "1998-10-19", "close": 5.841, "volume": 653000.0}, {"date": "1998-10-20", "close": 5.9895, "volume": 1250678.0}, {"date": "1998-10-21", "close": 6.039, "volume": 1039365.0}, {"date": "1998-10-22", "close": 6.30531, "volume": 765877.0}, {"date": "1998-10-23", "close": 6.1974, "volume": 242808.0}, {"date": "1998-10-26", "close": 6.21918, "volume": 504256.0}, {"date": "1998-10-27", "close": 6.2766, "volume": 274245.0}, {"date": "1998-10-28", "close": 6.2865, "volume": 1604558.0}, {"date": "1998-10-29", "close": 6.1083, "volume": 985342.0}, {"date": "1998-10-30", "close": 6.2568, "volume": 1383695.0}, {"date": "1998-11-02", "close": 6.3162, "volume": 1427780.0}, {"date": "1998-11-03", "close": 6.4845, "volume": 459040.0}, {"date": "1998-11-04", "close": 6.3162, "volume": 1691340.0}, {"date": "1998-11-05", "close": 6.2865, "volume": 1189600.0}, {"date": "1998-11-06", "close": 6.3558, "volume": 877599.0}, {"date": "1998-11-09", "close": 6.4449, "volume": 366963.0}, {"date": "1998-11-10", "close": 6.4152, "volume": 538065.0}, {"date": "1998-11-11", "close": 6.5538, "volume": 533316.0}, {"date": "1998-11-12", "close": 6.633, "volume": 400139.0}, {"date": "1998-11-13", "close": 6.8013, "volume": 977757.0}, {"date": "1998-11-16", "close": 6.9201, "volume": 3475206.0}, {"date": "1998-11-17", "close": 6.8112, "volume": 839830.0}, {"date": "1998-11-18", "close": 6.8013, "volume": 1142821.0}, {"date": "1998-11-19", "close": 6.7617, "volume": 482599.0}, {"date": "1998-11-20", "close": 6.6825, "volume": 481304.0}, {"date": "1998-11-23", "close": 6.831, "volume": 317503.0}, {"date": "1998-11-24", "close": 6.8805, "volume": 895210.0}, {"date": "1998-11-25", "close": 6.6924, "volume": 1450103.0}, {"date": "1998-11-26", "close": 6.7419, "volume": 957863.0}, {"date": "1998-11-27", "close": 6.7815, "volume": 1132734.0}, {"date": "1998-11-30", "close": 6.7914, "volume": 1920748.0}, {"date": "1998-12-01", "close": 6.6825, "volume": 700118.0}, {"date": "1998-12-02", "close": 6.5835, "volume": 324478.0}, {"date": "1998-12-03", "close": 6.4548, "volume": 536241.0}, {"date": "1998-12-04", "close": 6.534, "volume": 832878.0}, {"date": "1998-12-07", "close": 6.54489, "volume": 345886.0}, {"date": "1998-12-08", "close": 6.6825, "volume": 175587.0}, {"date": "1998-12-09", "close": 6.6825, "volume": 679780.0}, {"date": "1998-12-10", "close": 6.6825, "volume": 342536.0}, {"date": "1998-12-11", "close": 6.4845, "volume": 1109115.0}, {"date": "1998-12-14", "close": 6.26769, "volume": 1056957.0}, {"date": "1998-12-15", "close": 6.29442, "volume": 715693.0}, {"date": "1998-12-16", "close": 6.5043, "volume": 1415556.0}, {"date": "1998-12-17", "close": 6.7716, "volume": 360631.0}, {"date": "1998-12-18", "close": 6.88842, "volume": 1117923.0}, {"date": "1998-12-21", "close": 6.82011, "volume": 353756.0}, {"date": "1998-12-22", "close": 6.831, "volume": 652491.0}, {"date": "1998-12-23", "close": 6.54291, "volume": 326205.0}, {"date": "1998-12-24", "close": 6.6231, "volume": 123914.0}, {"date": "1998-12-25", "close": 6.6231, "volume": null}, {"date": "1998-12-28", "close": 6.6231, "volume": null}, {"date": "1998-12-29", "close": 6.633, "volume": 71754.0}, {"date": "1998-12-30", "close": 6.6528, "volume": 593304.0}, {"date": "1998-12-31", "close": 6.6825, "volume": 311976.0}, {"date": "1999-01-01", "close": 6.6825, "volume": null}, {"date": "1999-01-04", "close": 6.8508, "volume": 250501.0}, {"date": "1999-01-05", "close": 6.633, "volume": 665753.0}, {"date": "1999-01-06", "close": 6.7716, "volume": 786352.0}, {"date": "1999-01-07", "close": 7.029, "volume": 810595.0}, {"date": "1999-01-08", "close": 6.9795, "volume": 357632.0}, {"date": "1999-01-11", "close": 7.029, "volume": 666108.0}, {"date": "1999-01-12", "close": 6.93792, "volume": 1193500.0}, {"date": "1999-01-13", "close": 6.77556, "volume": 527888.0}, {"date": "1999-01-14", "close": 6.57162, "volume": 655843.0}, {"date": "1999-01-15", "close": 6.5043, "volume": 666668.0}, {"date": "1999-01-18", "close": 6.5241, "volume": 2222674.0}, {"date": "1999-01-19", "close": 6.534, "volume": 438933.0}, {"date": "1999-01-20", "close": 6.4449, "volume": 1459914.0}, {"date": "1999-01-21", "close": 6.3459, "volume": 2281610.0}, {"date": "1999-01-22", "close": 6.4548, "volume": 793807.0}, {"date": "1999-01-25", "close": 6.4152, "volume": 529709.0}, {"date": "1999-01-26", "close": 6.4152, "volume": null}, {"date": "1999-01-27", "close": 6.3855, "volume": 1524040.0}, {"date": "1999-01-28", "close": 6.3063, "volume": 4247606.0}, {"date": "1999-01-29", "close": 6.28848, "volume": 4534370.0}, {"date": "1999-02-01", "close": 6.46173, "volume": 2611636.0}, {"date": "1999-02-02", "close": 6.44193, "volume": 1075365.0}, {"date": "1999-02-03", "close": 6.5142, "volume": 349270.0}, {"date": "1999-02-04", "close": 6.56172, "volume": 539954.0}, {"date": "1999-02-05", "close": 6.4152, "volume": 980813.0}, {"date": "1999-02-08", "close": 6.3855, "volume": 421896.0}, {"date": "1999-02-09", "close": 6.34887, "volume": 504617.0}, {"date": "1999-02-10", "close": 6.21918, "volume": 882047.0}, {"date": "1999-02-11", "close": 6.1974, "volume": 1726728.0}, {"date": "1999-02-12", "close": 6.2667, "volume": 2090144.0}, {"date": "1999-02-15", "close": 6.2073, "volume": 948886.0}, {"date": "1999-02-16", "close": 6.2073, "volume": 833239.0}, {"date": "1999-02-17", "close": 6.2469, "volume": 488666.0}, {"date": "1999-02-18", "close": 6.3558, "volume": 974894.0}, {"date": "1999-02-19", "close": 6.534, "volume": 361258.0}, {"date": "1999-02-22", "close": 6.0885, "volume": 2447714.0}, {"date": "1999-02-23", "close": 6.039, "volume": 2899378.0}, {"date": "1999-02-24", "close": 5.8905, "volume": 3653804.0}, {"date": "1999-02-25", "close": 5.9697, "volume": 1441809.0}, {"date": "1999-02-26", "close": 5.9895, "volume": 2208621.0}, {"date": "1999-03-01", "close": 6.0786, "volume": 685304.0}, {"date": "1999-03-02", "close": 6.08751, "volume": 993602.0}, {"date": "1999-03-03", "close": 6.1182, "volume": 946767.0}, {"date": "1999-03-04", "close": 6.1182, "volume": 426800.0}, {"date": "1999-03-05", "close": 6.0885, "volume": 1072662.0}, {"date": "1999-03-08", "close": 6.0687, "volume": 282959.0}, {"date": "1999-03-09", "close": 6.1479, "volume": 732132.0}, {"date": "1999-03-10", "close": 6.237, "volume": 1290108.0}, {"date": "1999-03-11", "close": 6.138, "volume": 2795591.0}, {"date": "1999-03-12", "close": 6.2073, "volume": 1402476.0}, {"date": "1999-03-15", "close": 6.2271, "volume": 1525556.0}, {"date": "1999-03-16", "close": 6.2469, "volume": 904519.0}, {"date": "1999-03-17", "close": 6.2568, "volume": 1344198.0}, {"date": "1999-03-18", "close": 6.237, "volume": 689687.0}, {"date": "1999-03-19", "close": 6.2964, "volume": 511858.0}, {"date": "1999-03-22", "close": 6.3756, "volume": 198740.0}, {"date": "1999-03-23", "close": 6.3657, "volume": 1416053.0}, {"date": "1999-03-24", "close": 6.3459, "volume": 1435655.0}, {"date": "1999-03-25", "close": 6.435, "volume": 893743.0}, {"date": "1999-03-26", "close": 6.534, "volume": 1309088.0}, {"date": "1999-03-29", "close": 6.534, "volume": 365023.0}, {"date": "1999-03-30", "close": 6.5835, "volume": 594684.0}, {"date": "1999-03-31", "close": 6.48549, "volume": 1006101.0}, {"date": "1999-04-01", "close": 6.3954, "volume": 1924957.0}, {"date": "1999-04-02", "close": 6.3954, "volume": null}, {"date": "1999-04-05", "close": 6.3954, "volume": null}, {"date": "1999-04-06", "close": 6.4845, "volume": 1004687.0}, {"date": "1999-04-07", "close": 6.4845, "volume": 550281.0}, {"date": "1999-04-08", "close": 6.5637, "volume": 741841.0}, {"date": "1999-04-09", "close": 6.534, "volume": 1067542.0}, {"date": "1999-04-12", "close": 6.4845, "volume": 1723482.0}, {"date": "1999-04-13", "close": 6.633, "volume": 1632453.0}, {"date": "1999-04-14", "close": 6.6726, "volume": 1306578.0}, {"date": "1999-04-15", "close": 6.6924, "volume": 1024972.0}, {"date": "1999-04-16", "close": 6.8112, "volume": 1272366.0}, {"date": "1999-04-19", "close": 6.831, "volume": 944225.0}, {"date": "1999-04-20", "close": 6.732, "volume": 2849809.0}, {"date": "1999-04-21", "close": 6.4647, "volume": 3173632.0}, {"date": "1999-04-22", "close": 6.6132, "volume": 2006017.0}, {"date": "1999-04-23", "close": 6.5637, "volume": 804351.0}, {"date": "1999-04-26", "close": 6.6132, "volume": 143872.0}, {"date": "1999-04-27", "close": 6.7023, "volume": 1305645.0}, {"date": "1999-04-28", "close": 6.6825, "volume": 784324.0}, {"date": "1999-04-29", "close": 6.4548, "volume": 789001.0}, {"date": "1999-04-30", "close": 6.6924, "volume": 310154.0}, {"date": "1999-05-03", "close": 6.534, "volume": 261731.0}, {"date": "1999-05-04", "close": 6.4845, "volume": 466554.0}, {"date": "1999-05-05", "close": 6.2865, "volume": 1297249.0}, {"date": "1999-05-06", "close": 6.2469, "volume": 807003.0}, {"date": "1999-05-07", "close": 5.9796, "volume": 1689751.0}, {"date": "1999-05-10", "close": 5.9895, "volume": 703080.0}, {"date": "1999-05-11", "close": 6.0885, "volume": 202947.0}, {"date": "1999-05-12", "close": 5.99742, "volume": 1008202.0}, {"date": "1999-05-13", "close": 6.0885, "volume": 1592085.0}, {"date": "1999-05-14", "close": 6.2172, "volume": 863778.0}, {"date": "1999-05-17", "close": 6.0093, "volume": 614848.0}, {"date": "1999-05-18", "close": 6.039, "volume": 809075.0}, {"date": "1999-05-19", "close": 6.039, "volume": 687997.0}, {"date": "1999-05-20", "close": 6.0093, "volume": 361280.0}, {"date": "1999-05-21", "close": 6.0885, "volume": 948678.0}, {"date": "1999-05-24", "close": 6.1479, "volume": 396320.0}, {"date": "1999-05-25", "close": 6.138, "volume": 180406.0}, {"date": "1999-05-26", "close": 6.0885, "volume": 263340.0}, {"date": "1999-05-27", "close": 6.1182, "volume": 728710.0}, {"date": "1999-05-28", "close": 5.94, "volume": 444638.0}, {"date": "1999-05-31", "close": 5.9103, "volume": 161214.0}, {"date": "1999-06-01", "close": 5.90733, "volume": 435153.0}, {"date": "1999-06-02", "close": 5.9202, "volume": 889724.0}, {"date": "1999-06-03", "close": 5.9202, "volume": 851483.0}, {"date": "1999-06-04", "close": 5.7618, "volume": 474323.0}, {"date": "1999-06-07", "close": 5.6232, "volume": 737204.0}, {"date": "1999-06-08", "close": 5.7816, "volume": 858643.0}, {"date": "1999-06-09", "close": 5.8212, "volume": 1037492.0}, {"date": "1999-06-10", "close": 5.643, "volume": 1698815.0}, {"date": "1999-06-11", "close": 5.3955, "volume": 2143755.0}, {"date": "1999-06-14", "close": 5.3955, "volume": null}, {"date": "1999-06-15", "close": 5.6133, "volume": 483212.0}, {"date": "1999-06-16", "close": 5.6232, "volume": 2098580.0}, {"date": "1999-06-17", "close": 5.8212, "volume": 847884.0}, {"date": "1999-06-18", "close": 5.78358, "volume": 637886.0}, {"date": "1999-06-21", "close": 5.7915, "volume": 1324940.0}, {"date": "1999-06-22", "close": 5.7915, "volume": 1442381.0}, {"date": "1999-06-23", "close": 5.841, "volume": 2625834.0}, {"date": "1999-06-24", "close": 5.8905, "volume": 1167206.0}, {"date": "1999-06-25", "close": 5.8608, "volume": 739585.0}, {"date": "1999-06-28", "close": 5.8707, "volume": 740561.0}, {"date": "1999-06-29", "close": 5.7915, "volume": 1286372.0}, {"date": "1999-06-30", "close": 5.6925, "volume": 3051100.0}, {"date": "1999-07-01", "close": 5.841, "volume": 344893.0}, {"date": "1999-07-02", "close": 5.841, "volume": 874208.0}, {"date": "1999-07-05", "close": 5.9895, "volume": 308404.0}, {"date": "1999-07-06", "close": 5.9103, "volume": 1458392.0}, {"date": "1999-07-07", "close": 5.7915, "volume": 760240.0}, {"date": "1999-07-08", "close": 5.7915, "volume": 577075.0}, {"date": "1999-07-09", "close": 5.841, "volume": 739640.0}, {"date": "1999-07-12", "close": 5.8905, "volume": 547301.0}, {"date": "1999-07-13", "close": 5.841, "volume": 508510.0}, {"date": "1999-07-14", "close": 5.841, "volume": 665410.0}, {"date": "1999-07-15", "close": 5.70933, "volume": 577424.0}, {"date": "1999-07-16", "close": 5.65488, "volume": 210470.0}, {"date": "1999-07-19", "close": 5.841, "volume": 220017.0}, {"date": "1999-07-20", "close": 5.94396, "volume": 349807.0}, {"date": "1999-07-21", "close": 5.7915, "volume": 225316.0}, {"date": "1999-07-22", "close": 5.79843, "volume": 160787.0}, {"date": "1999-07-23", "close": 5.7915, "volume": 473571.0}, {"date": "1999-07-26", "close": 5.8707, "volume": 312753.0}, {"date": "1999-07-27", "close": 5.9004, "volume": 269664.0}, {"date": "1999-07-28", "close": 5.8608, "volume": 242104.0}, {"date": "1999-07-29", "close": 5.8509, "volume": 641763.0}, {"date": "1999-07-30", "close": 5.7123, "volume": 502115.0}, {"date": "1999-08-02", "close": 5.5638, "volume": 453555.0}, {"date": "1999-08-03", "close": 5.6529, "volume": 295240.0}, {"date": "1999-08-04", "close": 5.5935, "volume": 470758.0}, {"date": "1999-08-05", "close": 5.7618, "volume": 123178.0}, {"date": "1999-08-06", "close": 5.7816, "volume": 217991.0}, {"date": "1999-08-09", "close": 5.6925, "volume": 249392.0}, {"date": "1999-08-10", "close": 5.6133, "volume": 394008.0}, {"date": "1999-08-11", "close": 5.5935, "volume": 540375.0}, {"date": "1999-08-12", "close": 5.643, "volume": 213354.0}, {"date": "1999-08-13", "close": 5.6232, "volume": 762492.0}, {"date": "1999-08-16", "close": 5.8608, "volume": 289430.0}, {"date": "1999-08-17", "close": 5.7816, "volume": 862209.0}, {"date": "1999-08-18", "close": 5.74695, "volume": 277105.0}, {"date": "1999-08-19", "close": 5.742, "volume": 372135.0}, {"date": "1999-08-20", "close": 5.742, "volume": 270645.0}, {"date": "1999-08-23", "close": 5.69349, "volume": 549816.0}, {"date": "1999-08-24", "close": 5.6232, "volume": 935811.0}, {"date": "1999-08-25", "close": 5.5539, "volume": 929585.0}, {"date": "1999-08-26", "close": 5.5341, "volume": 581439.0}, {"date": "1999-08-27", "close": 5.6232, "volume": 259352.0}, {"date": "1999-08-30", "close": 5.58558, "volume": 191155.0}, {"date": "1999-08-31", "close": 5.544, "volume": 623549.0}, {"date": "1999-09-01", "close": 5.643, "volume": 313238.0}, {"date": "1999-09-02", "close": 5.8014, "volume": 232954.0}, {"date": "1999-09-03", "close": 5.7618, "volume": 192694.0}, {"date": "1999-09-06", "close": 5.643, "volume": 173173.0}, {"date": "1999-09-07", "close": 5.6034, "volume": 255663.0}, {"date": "1999-09-08", "close": 5.6925, "volume": 186380.0}, {"date": "1999-09-09", "close": 5.5935, "volume": 392462.0}, {"date": "1999-09-10", "close": 5.6133, "volume": 370538.0}, {"date": "1999-09-13", "close": 5.6925, "volume": 310414.0}, {"date": "1999-09-14", "close": 5.75388, "volume": 1302271.0}, {"date": "1999-09-15", "close": 5.73408, "volume": 1540287.0}, {"date": "1999-09-16", "close": 5.5935, "volume": 285224.0}, {"date": "1999-09-17", "close": 5.6727, "volume": 611299.0}, {"date": "1999-09-20", "close": 5.6925, "volume": 425061.0}, {"date": "1999-09-21", "close": 5.6529, "volume": 374507.0}, {"date": "1999-09-22", "close": 5.6331, "volume": 416807.0}, {"date": "1999-09-23", "close": 5.7024, "volume": 199324.0}, {"date": "1999-09-24", "close": 5.643, "volume": 208172.0}, {"date": "1999-09-27", "close": 5.7816, "volume": 406933.0}, {"date": "1999-09-28", "close": 5.84496, "volume": 1838917.0}, {"date": "1999-09-29", "close": 5.8311, "volume": 611913.0}, {"date": "1999-09-30", "close": 5.82615, "volume": 357938.0}, {"date": "1999-10-01", "close": 6.039, "volume": 553171.0}, {"date": "1999-10-04", "close": 5.9499, "volume": 551563.0}, {"date": "1999-10-05", "close": 5.9499, "volume": 1188475.0}, {"date": "1999-10-06", "close": 5.97663, "volume": 1513874.0}, {"date": "1999-10-07", "close": 6.1677, "volume": 1212729.0}, {"date": "1999-10-08", "close": 6.2568, "volume": 519273.0}, {"date": "1999-10-11", "close": 6.2865, "volume": 1051514.0}, {"date": "1999-10-12", "close": 6.23007, "volume": 166178.0}, {"date": "1999-10-13", "close": 6.138, "volume": 579002.0}, {"date": "1999-10-14", "close": 6.2865, "volume": 1656306.0}, {"date": "1999-10-15", "close": 6.1875, "volume": 787938.0}, {"date": "1999-10-18", "close": 6.16869, "volume": 339372.0}, {"date": "1999-10-19", "close": 6.1875, "volume": 1608330.0}, {"date": "1999-10-20", "close": 6.1776, "volume": 660904.0}, {"date": "1999-10-21", "close": 6.237, "volume": 619453.0}, {"date": "1999-10-22", "close": 6.2766, "volume": 649014.0}, {"date": "1999-10-25", "close": 6.336, "volume": 262414.0}, {"date": "1999-10-26", "close": 6.336, "volume": 274683.0}, {"date": "1999-10-27", "close": 6.3954, "volume": 1536204.0}, {"date": "1999-10-28", "close": 6.2964, "volume": 129412.0}, {"date": "1999-10-29", "close": 6.4845, "volume": 1362151.0}, {"date": "1999-11-01", "close": 6.3855, "volume": 72524.0}, {"date": "1999-11-02", "close": 6.336, "volume": 129613.0}, {"date": "1999-11-03", "close": 6.4845, "volume": 488115.0}, {"date": "1999-11-04", "close": 6.3954, "volume": 416759.0}, {"date": "1999-11-05", "close": 6.51618, "volume": 245049.0}, {"date": "1999-11-08", "close": 6.534, "volume": 1316709.0}, {"date": "1999-11-09", "close": 6.6627, "volume": 706452.0}, {"date": "1999-11-10", "close": 6.6528, "volume": 672235.0}, {"date": "1999-11-11", "close": 6.5934, "volume": 314017.0}, {"date": "1999-11-12", "close": 6.5043, "volume": 383525.0}, {"date": "1999-11-15", "close": 6.435, "volume": 1096979.0}, {"date": "1999-11-16", "close": 6.2865, "volume": 629619.0}, {"date": "1999-11-17", "close": 6.3162, "volume": 791233.0}, {"date": "1999-11-18", "close": 6.336, "volume": 1248516.0}, {"date": "1999-11-19", "close": 6.336, "volume": 575665.0}, {"date": "1999-11-22", "close": 6.23601, "volume": 603266.0}, {"date": "1999-11-23", "close": 6.1776, "volume": 1064888.0}, {"date": "1999-11-24", "close": 6.1281, "volume": 480502.0}, {"date": "1999-11-25", "close": 6.1677, "volume": 682341.0}, {"date": "1999-11-26", "close": 6.1875, "volume": 565733.0}, {"date": "1999-11-29", "close": 6.237, "volume": 401375.0}, {"date": "1999-11-30", "close": 6.1974, "volume": 467653.0}, {"date": "1999-12-01", "close": 6.435, "volume": 667506.0}, {"date": "1999-12-02", "close": 6.534, "volume": 2064809.0}, {"date": "1999-12-03", "close": 6.5934, "volume": 2103243.0}, {"date": "1999-12-06", "close": 6.633, "volume": 1935552.0}, {"date": "1999-12-07", "close": 6.5439, "volume": 1219675.0}, {"date": "1999-12-08", "close": 6.4845, "volume": 750137.0}, {"date": "1999-12-09", "close": 6.5835, "volume": 838805.0}, {"date": "1999-12-10", "close": 6.5142, "volume": 678373.0}, {"date": "1999-12-13", "close": 6.4746, "volume": 759704.0}, {"date": "1999-12-14", "close": 6.51024, "volume": 1266586.0}, {"date": "1999-12-15", "close": 6.633, "volume": 1247955.0}, {"date": "1999-12-16", "close": 6.6429, "volume": 628318.0}, {"date": "1999-12-17", "close": 6.83991, "volume": 859523.0}, {"date": "1999-12-20", "close": 6.93, "volume": 393364.0}, {"date": "1999-12-21", "close": 6.732, "volume": 307444.0}, {"date": "1999-12-22", "close": 6.93, "volume": 580241.0}, {"date": "1999-12-23", "close": 6.9102, "volume": 331913.0}, {"date": "1999-12-24", "close": 7.029, "volume": 138831.0}, {"date": "1999-12-27", "close": 7.029, "volume": null}, {"date": "1999-12-28", "close": 7.029, "volume": null}, {"date": "1999-12-29", "close": 6.9795, "volume": 259760.0}, {"date": "1999-12-30", "close": 7.029, "volume": 89675.0}, {"date": "1999-12-31", "close": 7.029, "volume": null}, {"date": "2000-01-03", "close": 7.029, "volume": null}, {"date": "2000-01-04", "close": 7.227, "volume": 707713.0}, {"date": "2000-01-05", "close": 7.1775, "volume": 1204867.0}, {"date": "2000-01-06", "close": 7.326, "volume": 1560819.0}, {"date": "2000-01-07", "close": 7.4052, "volume": 958769.0}, {"date": "2000-01-10", "close": 7.5735, "volume": 353527.0}, {"date": "2000-01-11", "close": 7.5735, "volume": 2069746.0}, {"date": "2000-01-12", "close": 7.46757, "volume": 1893044.0}, {"date": "2000-01-13", "close": 7.3557, "volume": 1851619.0}, {"date": "2000-01-14", "close": 7.425, "volume": 969394.0}, {"date": "2000-01-17", "close": 7.4052, "volume": 1737908.0}, {"date": "2000-01-18", "close": 7.425, "volume": 1215501.0}, {"date": "2000-01-19", "close": 7.425, "volume": 620310.0}, {"date": "2000-01-20", "close": 7.2963, "volume": 1099085.0}, {"date": "2000-01-21", "close": 7.1874, "volume": 900605.0}, {"date": "2000-01-24", "close": 7.2666, "volume": 157134.0}, {"date": "2000-01-25", "close": 7.19235, "volume": 778196.0}, {"date": "2000-01-26", "close": 7.19235, "volume": null}, {"date": "2000-01-27", "close": 7.1181, "volume": 1216683.0}, {"date": "2000-01-28", "close": 7.1676, "volume": 1229447.0}, {"date": "2000-01-31", "close": 7.0092, "volume": 398204.0}, {"date": "2000-02-01", "close": 7.10325, "volume": 490227.0}, {"date": "2000-02-02", "close": 6.9894, "volume": 644866.0}, {"date": "2000-02-03", "close": 7.0785, "volume": 1736987.0}, {"date": "2000-02-07", "close": 7.1973, "volume": 352929.0}, {"date": "2000-02-08", "close": 7.3557, "volume": 562538.0}, {"date": "2000-02-09", "close": 7.3755, "volume": 997776.0}, {"date": "2000-02-10", "close": 7.722, "volume": 1107705.0}, {"date": "2000-02-11", "close": 7.7715, "volume": 613646.0}, {"date": "2000-02-14", "close": 7.6923, "volume": 416667.0}, {"date": "2000-02-16", "close": 7.128, "volume": 663445.0}, {"date": "2000-02-17", "close": 7.10721, "volume": 761732.0}, {"date": "2000-02-21", "close": 7.0785, "volume": 228472.0}, {"date": "2000-02-23", "close": 6.71319, "volume": 665592.0}, {"date": "2000-02-24", "close": 6.76071, "volume": 823712.0}, {"date": "2000-02-25", "close": 7.1379, "volume": 883459.0}, {"date": "2000-02-28", "close": 7.1775, "volume": 321408.0}, {"date": "2000-02-29", "close": 7.326, "volume": 765491.0}, {"date": "2000-03-01", "close": 7.48044, "volume": 549901.0}, {"date": "2000-03-02", "close": 7.1775, "volume": 457151.0}, {"date": "2000-03-03", "close": 7.029, "volume": 537765.0}, {"date": "2000-03-06", "close": 6.93, "volume": 254974.0}, {"date": "2000-03-07", "close": 7.128, "volume": 663571.0}, {"date": "2000-03-08", "close": 6.9696, "volume": 375147.0}, {"date": "2000-03-09", "close": 6.7815, "volume": 415068.0}, {"date": "2000-03-13", "close": 6.732, "volume": 299073.0}, {"date": "2000-03-14", "close": 6.93, "volume": 1025703.0}, {"date": "2000-03-15", "close": 6.9201, "volume": 531025.0}, {"date": "2000-03-16", "close": 6.8805, "volume": 455733.0}, {"date": "2000-03-17", "close": 7.3359, "volume": 704332.0}, {"date": "2000-03-20", "close": 7.39332, "volume": 834528.0}, {"date": "2000-03-21", "close": 7.425, "volume": 527016.0}, {"date": "2000-03-22", "close": 7.44975, "volume": 785010.0}, {"date": "2000-03-23", "close": 7.3557, "volume": 674822.0}, {"date": "2000-03-24", "close": 7.18542, "volume": 313884.0}, {"date": "2000-03-27", "close": 7.2369, "volume": 699425.0}, {"date": "2000-03-28", "close": 7.2765, "volume": 886031.0}, {"date": "2000-03-29", "close": 7.227, "volume": 573013.0}, {"date": "2000-03-30", "close": 6.9993, "volume": 983503.0}, {"date": "2000-03-31", "close": 6.93, "volume": 678736.0}, {"date": "2000-04-03", "close": 6.93, "volume": 207611.0}, {"date": "2000-04-04", "close": 7.1775, "volume": 523269.0}, {"date": "2000-04-05", "close": 7.43787, "volume": 921248.0}, {"date": "2000-04-06", "close": 7.1379, "volume": 242794.0}, {"date": "2000-04-07", "close": 7.08939, "volume": 308040.0}, {"date": "2000-04-10", "close": 7.0884, "volume": 879565.0}, {"date": "2000-04-11", "close": 7.0785, "volume": 721098.0}, {"date": "2000-04-12", "close": 6.9894, "volume": 302776.0}, {"date": "2000-04-13", "close": 6.7815, "volume": 721004.0}, {"date": "2000-04-14", "close": 6.93, "volume": 863024.0}, {"date": "2000-04-17", "close": 6.8904, "volume": 240547.0}, {"date": "2000-04-18", "close": 6.9795, "volume": 969340.0}, {"date": "2000-04-19", "close": 6.93, "volume": 617304.0}, {"date": "2000-04-20", "close": 7.029, "volume": 297234.0}, {"date": "2000-04-26", "close": 6.7815, "volume": 674332.0}, {"date": "2000-04-27", "close": 6.9795, "volume": 730758.0}, {"date": "2000-04-28", "close": 7.12107, "volume": 963246.0}, {"date": "2000-05-01", "close": 7.128, "volume": 291009.0}, {"date": "2000-05-02", "close": 7.1973, "volume": 482506.0}, {"date": "2000-05-03", "close": 6.8805, "volume": 433452.0}, {"date": "2000-05-04", "close": 6.80229, "volume": 239551.0}, {"date": "2000-05-05", "close": 6.93396, "volume": 478670.0}, {"date": "2000-05-08", "close": 6.9696, "volume": 675918.0}, {"date": "2000-05-09", "close": 6.8508, "volume": 548331.0}, {"date": "2000-05-10", "close": 6.732, "volume": 1053319.0}, {"date": "2000-05-11", "close": 6.5736, "volume": 749676.0}, {"date": "2000-05-12", "close": 6.65676, "volume": 975914.0}, {"date": "2000-05-15", "close": 6.831, "volume": 648857.0}, {"date": "2000-05-16", "close": 6.831, "volume": 165665.0}, {"date": "2000-05-17", "close": 6.60924, "volume": 342673.0}, {"date": "2000-05-18", "close": 6.534, "volume": 659707.0}, {"date": "2000-05-19", "close": 6.4845, "volume": 219255.0}, {"date": "2000-05-22", "close": 6.435, "volume": 331196.0}, {"date": "2000-05-23", "close": 6.3855, "volume": 264535.0}, {"date": "2000-05-24", "close": 6.2469, "volume": 1575867.0}, {"date": "2000-05-25", "close": 6.2667, "volume": 660797.0}, {"date": "2000-05-26", "close": 6.237, "volume": 519158.0}, {"date": "2000-05-29", "close": 6.43005, "volume": 50939.0}, {"date": "2000-05-31", "close": 6.7617, "volume": 60737.0}, {"date": "2000-06-01", "close": 6.4548, "volume": 1126872.0}, {"date": "2000-06-02", "close": 6.5538, "volume": 657717.0}, {"date": "2000-06-05", "close": 6.7815, "volume": 424875.0}, {"date": "2000-06-06", "close": 6.50232, "volume": 261972.0}, {"date": "2000-06-07", "close": 6.6825, "volume": 723820.0}, {"date": "2000-06-08", "close": 6.732, "volume": 195446.0}, {"date": "2000-06-09", "close": 6.8013, "volume": 294238.0}, {"date": "2000-06-13", "close": 6.9597, "volume": 468667.0}, {"date": "2000-06-14", "close": 6.633, "volume": 680470.0}, {"date": "2000-06-15", "close": 6.4152, "volume": 1148415.0}, {"date": "2000-06-16", "close": 6.4746, "volume": 574915.0}, {"date": "2000-06-19", "close": 6.6033, "volume": 756954.0}, {"date": "2000-06-20", "close": 6.6825, "volume": 1699412.0}, {"date": "2000-06-21", "close": 6.732, "volume": 672419.0}, {"date": "2000-06-22", "close": 6.732, "volume": 745459.0}, {"date": "2000-06-23", "close": 6.831, "volume": 382248.0}, {"date": "2000-06-26", "close": 6.9894, "volume": 389159.0}, {"date": "2000-06-27", "close": 7.4745, "volume": 1048116.0}, {"date": "2000-06-28", "close": 7.6923, "volume": 1675521.0}, {"date": "2000-06-29", "close": 7.66557, "volume": 1630131.0}, {"date": "2000-06-30", "close": 8.09028, "volume": 1180935.0}, {"date": "2000-07-03", "close": 7.92, "volume": 572628.0}, {"date": "2000-07-04", "close": 8.0091, "volume": 322419.0}, {"date": "2000-07-05", "close": 7.9497, "volume": 1741294.0}, {"date": "2000-07-06", "close": 7.8705, "volume": 2904812.0}, {"date": "2000-07-07", "close": 7.9101, "volume": 727154.0}, {"date": "2000-07-10", "close": 7.722, "volume": 593713.0}, {"date": "2000-07-11", "close": 8.217, "volume": 1800272.0}, {"date": "2000-07-12", "close": 8.415, "volume": 3158357.0}, {"date": "2000-07-13", "close": 7.9695, "volume": 437736.0}, {"date": "2000-07-14", "close": 7.99227, "volume": 387404.0}, {"date": "2000-07-17", "close": 8.21007, "volume": 453631.0}, {"date": "2000-07-18", "close": 8.01999, "volume": 445558.0}, {"date": "2000-07-19", "close": 7.8705, "volume": 1090790.0}, {"date": "2000-07-20", "close": 7.8408, "volume": 690118.0}, {"date": "2000-07-21", "close": 7.92, "volume": 1256379.0}, {"date": "2000-07-24", "close": 7.8705, "volume": 654159.0}, {"date": "2000-07-25", "close": 7.9101, "volume": 841578.0}, {"date": "2000-07-26", "close": 7.8507, "volume": 746413.0}, {"date": "2000-07-27", "close": 7.821, "volume": 1146810.0}, {"date": "2000-07-28", "close": 7.821, "volume": 589998.0}, {"date": "2000-07-31", "close": 7.722, "volume": 1668325.0}, {"date": "2000-08-01", "close": 7.5438, "volume": 17731976.0}, {"date": "2000-08-02", "close": 8.0487, "volume": 7070357.0}, {"date": "2000-08-03", "close": 8.019, "volume": 2706179.0}, {"date": "2000-08-04", "close": 8.1675, "volume": 1815644.0}, {"date": "2000-08-07", "close": 8.78328, "volume": 1105346.0}, {"date": "2000-08-08", "close": 8.415, "volume": 2575275.0}, {"date": "2000-08-09", "close": 8.4051, "volume": 1083578.0}, {"date": "2000-08-10", "close": 8.5932, "volume": 969947.0}, {"date": "2000-08-11", "close": 8.514, "volume": 1118646.0}, {"date": "2000-08-14", "close": 8.514, "volume": 326892.0}, {"date": "2000-08-15", "close": 8.613, "volume": 356141.0}, {"date": "2000-08-16", "close": 8.6031, "volume": 412549.0}, {"date": "2000-08-17", "close": 8.7516, "volume": 928863.0}, {"date": "2000-08-18", "close": 8.7318, "volume": 2050486.0}, {"date": "2000-08-21", "close": 8.5635, "volume": 577401.0}, {"date": "2000-08-22", "close": 8.712, "volume": 1051574.0}, {"date": "2000-08-23", "close": 8.6526, "volume": 590932.0}, {"date": "2000-08-24", "close": 8.5932, "volume": 1456988.0}, {"date": "2000-08-25", "close": 8.6031, "volume": 256498.0}, {"date": "2000-08-28", "close": 8.5734, "volume": 271639.0}, {"date": "2000-08-29", "close": 8.5437, "volume": 608900.0}, {"date": "2000-08-30", "close": 8.6823, "volume": 992778.0}, {"date": "2000-08-31", "close": 8.5635, "volume": 1471294.0}, {"date": "2000-09-01", "close": 8.6625, "volume": 589696.0}, {"date": "2000-09-04", "close": 8.6526, "volume": 413954.0}, {"date": "2000-09-05", "close": 8.4843, "volume": 920027.0}, {"date": "2000-09-06", "close": 8.5437, "volume": 1800177.0}, {"date": "2000-09-07", "close": 8.3952, "volume": 951944.0}, {"date": "2000-09-08", "close": 8.514, "volume": 773117.0}, {"date": "2000-09-11", "close": 8.35857, "volume": 1036635.0}, {"date": "2000-09-12", "close": 8.6427, "volume": 1817404.0}, {"date": "2000-09-13", "close": 8.6625, "volume": 2241366.0}, {"date": "2000-09-14", "close": 8.5437, "volume": 235137.0}, {"date": "2000-09-15", "close": 8.415, "volume": 323533.0}, {"date": "2000-09-18", "close": 8.316, "volume": 174994.0}, {"date": "2000-09-19", "close": 8.2467, "volume": 754852.0}, {"date": "2000-09-20", "close": 8.6229, "volume": 731029.0}, {"date": "2000-09-21", "close": 8.613, "volume": 1334053.0}, {"date": "2000-09-22", "close": 8.47539, "volume": 519274.0}, {"date": "2000-09-25", "close": 8.5437, "volume": 492243.0}, {"date": "2000-09-26", "close": 8.6625, "volume": 960781.0}, {"date": "2000-09-27", "close": 8.5635, "volume": 509984.0}, {"date": "2000-09-28", "close": 8.6625, "volume": 431551.0}, {"date": "2000-09-29", "close": 8.6625, "volume": 597090.0}, {"date": "2000-10-02", "close": 8.8011, "volume": 103643.0}, {"date": "2000-10-03", "close": 8.8605, "volume": 1051899.0}, {"date": "2000-10-04", "close": 8.8308, "volume": 40160.0}, {"date": "2000-10-05", "close": 9.0486, "volume": 466247.0}, {"date": "2000-10-06", "close": 9.009, "volume": 719413.0}, {"date": "2000-10-09", "close": 8.91, "volume": 284477.0}, {"date": "2000-10-10", "close": 8.9397, "volume": 1205433.0}, {"date": "2000-10-11", "close": 8.91, "volume": 1100866.0}, {"date": "2000-10-12", "close": 8.91, "volume": 528012.0}, {"date": "2000-10-13", "close": 8.93376, "volume": 172475.0}, {"date": "2000-10-16", "close": 9.21195, "volume": 968872.0}, {"date": "2000-10-17", "close": 9.108, "volume": 533126.0}, {"date": "2000-10-18", "close": 9.0882, "volume": 1037326.0}, {"date": "2000-10-19", "close": 8.8803, "volume": 1000616.0}, {"date": "2000-10-20", "close": 8.9595, "volume": 1181297.0}, {"date": "2000-10-23", "close": 8.9397, "volume": 1024657.0}, {"date": "2000-10-24", "close": 8.9397, "volume": 733022.0}, {"date": "2000-10-25", "close": 8.8803, "volume": 698932.0}, {"date": "2000-10-26", "close": 8.5932, "volume": 707660.0}, {"date": "2000-10-27", "close": 8.92287, "volume": 710484.0}, {"date": "2000-10-30", "close": 8.75457, "volume": 442775.0}, {"date": "2000-10-31", "close": 8.811, "volume": 838124.0}, {"date": "2000-11-01", "close": 8.91, "volume": 371280.0}, {"date": "2000-11-02", "close": 8.91, "volume": 545981.0}, {"date": "2000-11-03", "close": 8.91, "volume": 1183726.0}, {"date": "2000-11-06", "close": 9.0783, "volume": 604726.0}, {"date": "2000-11-07", "close": 9.306, "volume": 379869.0}, {"date": "2000-11-08", "close": 8.91, "volume": 1743352.0}, {"date": "2000-11-09", "close": 9.11196, "volume": 832767.0}, {"date": "2000-11-10", "close": 9.3555, "volume": 404876.0}, {"date": "2000-11-13", "close": 9.504, "volume": 821599.0}, {"date": "2000-11-14", "close": 9.405, "volume": 529384.0}, {"date": "2000-11-15", "close": 9.72873, "volume": 1025996.0}, {"date": "2000-11-16", "close": 9.4545, "volume": 608055.0}, {"date": "2000-11-17", "close": 9.504, "volume": 633636.0}, {"date": "2000-11-20", "close": 9.603, "volume": 1275855.0}, {"date": "2000-11-21", "close": 9.4941, "volume": 702027.0}, {"date": "2000-11-22", "close": 9.504, "volume": 1492953.0}, {"date": "2000-11-23", "close": 9.3753, "volume": 541167.0}, {"date": "2000-11-24", "close": 9.306, "volume": 707178.0}, {"date": "2000-11-27", "close": 9.207, "volume": 1617619.0}, {"date": "2000-11-28", "close": 9.09711, "volume": 993758.0}, {"date": "2000-11-29", "close": 8.9595, "volume": 2627693.0}, {"date": "2000-11-30", "close": 9.108, "volume": 817185.0}, {"date": "2000-12-01", "close": 9.3555, "volume": 507944.0}, {"date": "2000-12-04", "close": 9.24561, "volume": 301011.0}, {"date": "2000-12-05", "close": 9.3951, "volume": 726385.0}, {"date": "2000-12-06", "close": 9.3753, "volume": 94091.0}, {"date": "2000-12-07", "close": 9.4545, "volume": 210373.0}, {"date": "2000-12-08", "close": 9.2664, "volume": 409165.0}, {"date": "2000-12-11", "close": 9.504, "volume": 870697.0}, {"date": "2000-12-12", "close": 9.6327, "volume": 583008.0}, {"date": "2000-12-13", "close": 9.7515, "volume": 978938.0}, {"date": "2000-12-14", "close": 9.6525, "volume": 985171.0}, {"date": "2000-12-15", "close": 9.5139, "volume": 413432.0}, {"date": "2000-12-18", "close": 9.4545, "volume": 1027632.0}, {"date": "2000-12-19", "close": 9.3654, "volume": 612809.0}, {"date": "2000-12-20", "close": 9.4347, "volume": 1248022.0}, {"date": "2000-12-21", "close": 9.5535, "volume": 1045268.0}, {"date": "2000-12-22", "close": 9.6525, "volume": 540418.0}, {"date": "2000-12-27", "close": 9.8505, "volume": 303952.0}, {"date": "2000-12-28", "close": 9.8208, "volume": 461148.0}, {"date": "2000-12-29", "close": 9.7911, "volume": 860415.0}, {"date": "2001-01-02", "close": 9.8109, "volume": 375249.0}, {"date": "2001-01-03", "close": 9.8307, "volume": 799020.0}, {"date": "2001-01-04", "close": 9.65844, "volume": 415581.0}, {"date": "2001-01-05", "close": 9.75249, "volume": 1052940.0}, {"date": "2001-01-08", "close": 9.5931, "volume": 1232582.0}, {"date": "2001-01-09", "close": 9.5535, "volume": 579410.0}, {"date": "2001-01-10", "close": 9.702, "volume": 1082284.0}, {"date": "2001-01-11", "close": 9.504, "volume": 589810.0}, {"date": "2001-01-12", "close": 9.44064, "volume": 669743.0}, {"date": "2001-01-15", "close": 9.3258, "volume": 444974.0}, {"date": "2001-01-16", "close": 9.1773, "volume": 1987626.0}, {"date": "2001-01-17", "close": 9.702, "volume": 2563667.0}, {"date": "2001-01-18", "close": 9.702, "volume": 617604.0}, {"date": "2001-01-19", "close": 9.6723, "volume": 771496.0}, {"date": "2001-01-22", "close": 9.6624, "volume": 1372135.0}, {"date": "2001-01-23", "close": 9.6228, "volume": 1239134.0}, {"date": "2001-01-24", "close": 9.6723, "volume": 1096652.0}, {"date": "2001-01-25", "close": 9.6723, "volume": 1106180.0}, {"date": "2001-01-29", "close": 9.87426, "volume": 631484.0}, {"date": "2001-01-30", "close": 10.296, "volume": 797710.0}, {"date": "2001-01-31", "close": 10.38114, "volume": 1014834.0}, {"date": "2001-02-01", "close": 10.15047, "volume": 925408.0}, {"date": "2001-02-02", "close": 10.098, "volume": 46238.0}, {"date": "2001-02-05", "close": 9.8604, "volume": 550244.0}, {"date": "2001-02-06", "close": 10.0188, "volume": 597629.0}, {"date": "2001-02-07", "close": 9.999, "volume": 1446164.0}, {"date": "2001-02-08", "close": 9.9495, "volume": 1064149.0}, {"date": "2001-02-09", "close": 9.7614, "volume": 1153109.0}, {"date": "2001-02-12", "close": 9.6624, "volume": 1383749.0}, {"date": "2001-02-13", "close": 9.6426, "volume": 750498.0}, {"date": "2001-02-14", "close": 9.51885, "volume": 1203499.0}, {"date": "2001-02-15", "close": 9.4842, "volume": 380894.0}, {"date": "2001-02-16", "close": 9.5238, "volume": 1228469.0}, {"date": "2001-02-19", "close": 9.6525, "volume": 790587.0}, {"date": "2001-02-20", "close": 9.5238, "volume": 839098.0}, {"date": "2001-02-21", "close": 9.48618, "volume": 588082.0}, {"date": "2001-02-22", "close": 9.27729, "volume": 1268254.0}, {"date": "2001-02-23", "close": 9.504, "volume": 935634.0}, {"date": "2001-02-26", "close": 9.801, "volume": 614090.0}, {"date": "2001-02-27", "close": 9.7317, "volume": 488793.0}, {"date": "2001-02-28", "close": 10.0386, "volume": 323173.0}, {"date": "2001-03-01", "close": 10.0584, "volume": 731045.0}, {"date": "2001-03-02", "close": 9.9, "volume": 604298.0}, {"date": "2001-03-05", "close": 10.05642, "volume": 387892.0}, {"date": "2001-03-06", "close": 10.5435, "volume": 616677.0}, {"date": "2001-03-07", "close": 10.7811, "volume": 1485345.0}, {"date": "2001-03-08", "close": 10.7712, "volume": 204757.0}, {"date": "2001-03-09", "close": 10.692, "volume": 387295.0}, {"date": "2001-03-12", "close": 10.4841, "volume": 597661.0}, {"date": "2001-03-13", "close": 10.1475, "volume": 499225.0}, {"date": "2001-03-14", "close": 10.7415, "volume": 481182.0}, {"date": "2001-03-15", "close": 10.7019, "volume": 27384.0}, {"date": "2001-03-16", "close": 10.9395, "volume": 292857.0}, {"date": "2001-03-19", "close": 10.89, "volume": 660804.0}, {"date": "2001-03-20", "close": 10.593, "volume": 653233.0}, {"date": "2001-03-21", "close": 10.3257, "volume": 2098066.0}, {"date": "2001-03-22", "close": 10.0782, "volume": 2957741.0}, {"date": "2001-03-23", "close": 10.2069, "volume": 1038511.0}, {"date": "2001-03-26", "close": 10.296, "volume": 395303.0}, {"date": "2001-03-27", "close": 10.8306, "volume": 1358011.0}, {"date": "2001-03-28", "close": 10.791, "volume": 712299.0}, {"date": "2001-03-29", "close": 10.70883, "volume": 363839.0}, {"date": "2001-03-30", "close": 10.7811, "volume": 1221009.0}, {"date": "2001-04-02", "close": 10.7712, "volume": 529378.0}, {"date": "2001-04-03", "close": 10.791, "volume": 721034.0}, {"date": "2001-04-04", "close": 10.89, "volume": 2774188.0}, {"date": "2001-04-05", "close": 11.1672, "volume": 1080664.0}, {"date": "2001-04-06", "close": 11.0385, "volume": 641822.0}, {"date": "2001-04-09", "close": 11.1672, "volume": 337579.0}, {"date": "2001-04-10", "close": 11.286, "volume": 866591.0}, {"date": "2001-04-11", "close": 11.583, "volume": 2196229.0}, {"date": "2001-04-12", "close": 11.2266, "volume": 1349257.0}, {"date": "2001-04-17", "close": 11.1672, "volume": 705742.0}, {"date": "2001-04-18", "close": 11.0583, "volume": 1240837.0}, {"date": "2001-04-19", "close": 10.9197, "volume": 1389222.0}, {"date": "2001-04-20", "close": 10.80981, "volume": 989481.0}, {"date": "2001-04-23", "close": 10.6425, "volume": 868593.0}, {"date": "2001-04-24", "close": 10.7514, "volume": 2113806.0}, {"date": "2001-04-26", "close": 10.9494, "volume": 648927.0}, {"date": "2001-04-27", "close": 10.989, "volume": 1967372.0}, {"date": "2001-04-30", "close": 11.187, "volume": 1402957.0}, {"date": "2001-05-01", "close": 11.0682, "volume": 631115.0}, {"date": "2001-05-02", "close": 11.1375, "volume": 1016457.0}, {"date": "2001-05-03", "close": 10.692, "volume": 2240406.0}, {"date": "2001-05-04", "close": 10.89, "volume": 1270197.0}, {"date": "2001-05-07", "close": 10.7613, "volume": 544037.0}, {"date": "2001-05-08", "close": 10.64448, "volume": 702716.0}, {"date": "2001-05-09", "close": 10.7613, "volume": 1991433.0}, {"date": "2001-05-10", "close": 11.187, "volume": 1329804.0}, {"date": "2001-05-11", "close": 11.20284, "volume": 628516.0}, {"date": "2001-05-14", "close": 11.0088, "volume": 904856.0}, {"date": "2001-05-15", "close": 10.9296, "volume": 1386721.0}, {"date": "2001-05-16", "close": 10.9197, "volume": 163260.0}, {"date": "2001-05-17", "close": 10.77615, "volume": 1354742.0}, {"date": "2001-05-18", "close": 10.4445, "volume": 2105603.0}, {"date": "2001-05-21", "close": 10.4445, "volume": 1459914.0}, {"date": "2001-05-22", "close": 10.5435, "volume": 1402414.0}, {"date": "2001-05-23", "close": 10.494, "volume": 325100.0}, {"date": "2001-05-24", "close": 10.4544, "volume": 862654.0}, {"date": "2001-05-25", "close": 10.6326, "volume": 1150281.0}, {"date": "2001-05-28", "close": 10.4445, "volume": 1147718.0}, {"date": "2001-05-29", "close": 10.395, "volume": 525669.0}, {"date": "2001-05-30", "close": 10.5237, "volume": 2027181.0}, {"date": "2001-05-31", "close": 10.5831, "volume": 1550997.0}, {"date": "2001-06-01", "close": 10.89, "volume": 1683735.0}, {"date": "2001-06-04", "close": 10.99395, "volume": 1061565.0}, {"date": "2001-06-05", "close": 11.0385, "volume": 742022.0}, {"date": "2001-06-06", "close": 10.89, "volume": 1216384.0}, {"date": "2001-06-07", "close": 10.88604, "volume": 864680.0}, {"date": "2001-06-08", "close": 10.791, "volume": 1581269.0}, {"date": "2001-06-12", "close": 10.8504, "volume": 1025205.0}, {"date": "2001-06-13", "close": 11.187, "volume": 977136.0}, {"date": "2001-06-14", "close": 11.22462, "volume": 1142500.0}, {"date": "2001-06-15", "close": 11.21967, "volume": 2126942.0}, {"date": "2001-06-18", "close": 11.0583, "volume": 863072.0}, {"date": "2001-06-19", "close": 11.2761, "volume": 616987.0}, {"date": "2001-06-20", "close": 11.1771, "volume": 795463.0}, {"date": "2001-06-21", "close": 11.1573, "volume": 642209.0}, {"date": "2001-06-22", "close": 11.0385, "volume": 517419.0}, {"date": "2001-06-25", "close": 11.26026, "volume": 341457.0}, {"date": "2001-06-26", "close": 11.3454, "volume": 1083259.0}, {"date": "2001-06-27", "close": 11.1771, "volume": 897712.0}, {"date": "2001-06-28", "close": 11.4642, "volume": 531508.0}, {"date": "2001-06-29", "close": 11.6919, "volume": 2014687.0}, {"date": "2001-07-02", "close": 11.286, "volume": 1653640.0}, {"date": "2001-07-03", "close": 10.96623, "volume": 884014.0}, {"date": "2001-07-04", "close": 11.088, "volume": 823199.0}, {"date": "2001-07-05", "close": 10.92564, "volume": 2720506.0}, {"date": "2001-07-06", "close": 10.8207, "volume": 1629538.0}, {"date": "2001-07-09", "close": 10.989, "volume": 1048055.0}, {"date": "2001-07-10", "close": 11.0088, "volume": 1167103.0}, {"date": "2001-07-11", "close": 10.8801, "volume": 2619589.0}, {"date": "2001-07-12", "close": 10.9197, "volume": 1532720.0}, {"date": "2001-07-13", "close": 10.9989, "volume": 516854.0}, {"date": "2001-07-16", "close": 11.28006, "volume": 592848.0}, {"date": "2001-07-17", "close": 11.0088, "volume": 610591.0}, {"date": "2001-07-18", "close": 10.95732, "volume": 1751370.0}, {"date": "2001-07-19", "close": 10.989, "volume": 97910.0}, {"date": "2001-07-20", "close": 10.66032, "volume": 703212.0}, {"date": "2001-07-23", "close": 10.593, "volume": 1043665.0}, {"date": "2001-07-24", "close": 10.6425, "volume": 1096902.0}, {"date": "2001-07-25", "close": 10.3653, "volume": 4842542.0}, {"date": "2001-07-26", "close": 10.098, "volume": 1640982.0}, {"date": "2001-07-27", "close": 10.2762, "volume": 3333210.0}, {"date": "2001-07-30", "close": 10.6425, "volume": 1971818.0}, {"date": "2001-07-31", "close": 10.73754, "volume": 2039795.0}, {"date": "2001-08-01", "close": 10.6722, "volume": 2044707.0}, {"date": "2001-08-02", "close": 10.44945, "volume": 1231697.0}, {"date": "2001-08-03", "close": 10.6128, "volume": 2962364.0}, {"date": "2001-08-06", "close": 10.692, "volume": 437663.0}, {"date": "2001-08-07", "close": 10.52568, "volume": 556772.0}, {"date": "2001-08-08", "close": 10.5138, "volume": 1017224.0}, {"date": "2001-08-09", "close": 10.79199, "volume": 1215996.0}, {"date": "2001-08-10", "close": 10.8405, "volume": 606200.0}, {"date": "2001-08-13", "close": 10.8702, "volume": 643518.0}, {"date": "2001-08-14", "close": 10.7613, "volume": 714027.0}, {"date": "2001-08-15", "close": 10.60191, "volume": 811559.0}, {"date": "2001-08-16", "close": 10.3554, "volume": 994515.0}, {"date": "2001-08-17", "close": 10.5435, "volume": 1362289.0}, {"date": "2001-08-20", "close": 10.3554, "volume": 510047.0}, {"date": "2001-08-21", "close": 10.3653, "volume": 1170285.0}, {"date": "2001-08-22", "close": 10.2465, "volume": 844298.0}, {"date": "2001-08-23", "close": 10.1772, "volume": 797925.0}, {"date": "2001-08-24", "close": 10.1178, "volume": 4808141.0}, {"date": "2001-08-27", "close": 10.07919, "volume": 2288834.0}, {"date": "2001-08-28", "close": 9.9693, "volume": 3051356.0}, {"date": "2001-08-29", "close": 10.5633, "volume": 6349832.0}, {"date": "2001-08-30", "close": 10.6524, "volume": 2751060.0}, {"date": "2001-08-31", "close": 10.593, "volume": 746828.0}, {"date": "2001-09-03", "close": 10.1475, "volume": 934049.0}, {"date": "2001-09-04", "close": 10.1475, "volume": 1353226.0}, {"date": "2001-09-05", "close": 10.1277, "volume": 1976375.0}, {"date": "2001-09-06", "close": 10.34352, "volume": 3209223.0}, {"date": "2001-09-10", "close": 10.2465, "volume": 718653.0}, {"date": "2001-09-11", "close": 10.11186, "volume": 884573.0}, {"date": "2001-09-12", "close": 9.3555, "volume": 3269391.0}, {"date": "2001-09-13", "close": 9.405, "volume": 3631615.0}, {"date": "2001-09-14", "close": 9.1971, "volume": 1996663.0}, {"date": "2001-09-17", "close": 5.7321, "volume": 8808425.0}, {"date": "2001-09-18", "close": 5.05494, "volume": 14050081.0}, {"date": "2001-09-19", "close": 5.6133, "volume": 8621738.0}, {"date": "2001-09-20", "close": 3.3165, "volume": 12812179.0}, {"date": "2001-09-21", "close": 5.04009, "volume": 18170937.0}, {"date": "2001-09-24", "close": 5.8311, "volume": 7602260.0}, {"date": "2001-09-25", "close": 5.47074, "volume": 6574811.0}, {"date": "2001-09-26", "close": 5.4747, "volume": 3581774.0}, {"date": "2001-09-27", "close": 5.3064, "volume": 4163937.0}, {"date": "2001-09-28", "close": 5.6925, "volume": 8288346.0}, {"date": "2001-10-01", "close": 5.6925, "volume": 1881983.0}, {"date": "2001-10-02", "close": 6.039, "volume": 5269812.0}, {"date": "2001-10-03", "close": 6.4647, "volume": 5962323.0}, {"date": "2001-10-04", "close": 6.4548, "volume": 5514623.0}, {"date": "2001-10-05", "close": 6.2865, "volume": 2713509.0}, {"date": "2001-10-08", "close": 6.138, "volume": 2801076.0}, {"date": "2001-10-09", "close": 6.1578, "volume": 3280518.0}, {"date": "2001-10-10", "close": 6.01524, "volume": 3162088.0}, {"date": "2001-10-11", "close": 5.7915, "volume": 4343351.0}, {"date": "2001-10-12", "close": 6.08, "volume": 3680286.0}, {"date": "2001-10-15", "close": 5.97, "volume": 2321184.0}, {"date": "2001-10-18", "close": 6.5, "volume": 18214155.0}, {"date": "2001-10-19", "close": 6.93, "volume": 8904448.0}, {"date": "2001-10-22", "close": 6.7, "volume": 3588864.0}, {"date": "2001-10-23", "close": 7.004, "volume": 3947587.0}, {"date": "2001-10-24", "close": 7.1, "volume": 5270503.0}, {"date": "2001-10-25", "close": 7.112, "volume": 3529453.0}, {"date": "2001-10-26", "close": 7.037, "volume": 2946168.0}, {"date": "2001-10-29", "close": 6.87, "volume": 2653655.0}, {"date": "2001-10-30", "close": 6.95, "volume": 1938733.0}, {"date": "2001-10-31", "close": 6.93, "volume": 2701169.0}, {"date": "2001-11-01", "close": 7.24, "volume": 1522086.0}, {"date": "2001-11-02", "close": 7.56, "volume": 3603481.0}, {"date": "2001-11-05", "close": 7.088, "volume": 2027975.0}, {"date": "2001-11-06", "close": 7.2, "volume": 1207328.0}, {"date": "2001-11-07", "close": 7.09, "volume": 1004248.0}, {"date": "2001-11-08", "close": 7.13, "volume": 1153397.0}, {"date": "2001-11-09", "close": 7.192, "volume": 435451.0}, {"date": "2001-11-12", "close": 7.19, "volume": 477228.0}, {"date": "2001-11-13", "close": 7.1, "volume": 2253028.0}, {"date": "2001-11-14", "close": 7.15, "volume": 4639418.0}, {"date": "2001-11-15", "close": 7.09, "volume": 3557114.0}, {"date": "2001-11-16", "close": 7.1, "volume": 2765770.0}, {"date": "2001-11-19", "close": 7.1, "volume": 3279717.0}, {"date": "2001-11-20", "close": 7.101, "volume": 1952827.0}, {"date": "2001-11-21", "close": 7.08, "volume": 1558541.0}, {"date": "2001-11-22", "close": 7.02, "volume": 2366596.0}, {"date": "2001-11-23", "close": 7.03, "volume": 508924.0}, {"date": "2001-11-26", "close": 6.85, "volume": 4757873.0}, {"date": "2001-11-27", "close": 6.875, "volume": 3406070.0}, {"date": "2001-11-28", "close": 7.05, "volume": 2618373.0}, {"date": "2001-11-29", "close": 7.15, "volume": 2442462.0}, {"date": "2001-11-30", "close": 7.1, "volume": 2224656.0}, {"date": "2001-12-03", "close": 7.25, "volume": 3298786.0}, {"date": "2001-12-04", "close": 7.34, "volume": 1038098.0}, {"date": "2001-12-05", "close": 7.3, "volume": 1957790.0}, {"date": "2001-12-06", "close": 7.28, "volume": 2942063.0}, {"date": "2001-12-07", "close": 7.45, "volume": 2453672.0}, {"date": "2001-12-10", "close": 7.35, "volume": 1387846.0}, {"date": "2001-12-11", "close": 7.35, "volume": 1410631.0}, {"date": "2001-12-12", "close": 7.108, "volume": 2523195.0}, {"date": "2001-12-13", "close": 7.15, "volume": 1870118.0}, {"date": "2001-12-14", "close": 7.17, "volume": 1891654.0}, {"date": "2001-12-17", "close": 7.22, "volume": 1426996.0}, {"date": "2001-12-18", "close": 7.33, "volume": 3264868.0}, {"date": "2001-12-19", "close": 7.268, "volume": 1186120.0}, {"date": "2001-12-20", "close": 7.28, "volume": 2688325.0}, {"date": "2001-12-21", "close": 7.4, "volume": 1383939.0}, {"date": "2001-12-24", "close": 7.34, "volume": 556266.0}, {"date": "2001-12-27", "close": 7.37, "volume": 534626.0}, {"date": "2001-12-28", "close": 7.6, "volume": 555724.0}, {"date": "2001-12-31", "close": 7.68, "volume": 1206086.0}, {"date": "2002-01-02", "close": 7.86, "volume": 2023648.0}, {"date": "2002-01-03", "close": 7.715, "volume": 1322162.0}, {"date": "2002-01-04", "close": 7.782, "volume": 1049917.0}, {"date": "2002-01-07", "close": 7.78, "volume": 1086072.0}, {"date": "2002-01-08", "close": 7.69, "volume": 1623434.0}, {"date": "2002-01-09", "close": 7.61, "volume": 1259671.0}, {"date": "2002-01-10", "close": 7.791, "volume": 2703357.0}, {"date": "2002-01-11", "close": 7.82, "volume": 2991054.0}, {"date": "2002-01-14", "close": 7.65, "volume": 1157073.0}, {"date": "2002-01-15", "close": 7.53, "volume": 867546.0}, {"date": "2002-01-16", "close": 7.4, "volume": 3652404.0}, {"date": "2002-01-17", "close": 7.28, "volume": 1938802.0}, {"date": "2002-01-18", "close": 7.397, "volume": 1221954.0}, {"date": "2002-01-21", "close": 7.4, "volume": 1037250.0}, {"date": "2002-01-22", "close": 7.36, "volume": 710407.0}, {"date": "2002-01-23", "close": 7.39, "volume": 1660899.0}, {"date": "2002-01-24", "close": 7.41, "volume": 1006097.0}, {"date": "2002-01-25", "close": 7.37, "volume": 5625392.0}, {"date": "2002-01-29", "close": 7.507, "volume": 2027629.0}, {"date": "2002-01-30", "close": 7.36, "volume": 918303.0}, {"date": "2002-01-31", "close": 7.58, "volume": 1765445.0}, {"date": "2002-02-01", "close": 7.6, "volume": 1470610.0}, {"date": "2002-02-04", "close": 7.64, "volume": 1361854.0}, {"date": "2002-02-05", "close": 7.55, "volume": 1273197.0}, {"date": "2002-02-06", "close": 7.576, "volume": 1342300.0}, {"date": "2002-02-07", "close": 7.46, "volume": 1462501.0}, {"date": "2002-02-08", "close": 7.78, "volume": 2059425.0}, {"date": "2002-02-11", "close": 7.84, "volume": 931349.0}, {"date": "2002-02-12", "close": 7.85, "volume": 1697528.0}, {"date": "2002-02-13", "close": 7.99, "volume": 625014.0}, {"date": "2002-02-14", "close": 8.13, "volume": 1392590.0}, {"date": "2002-02-15", "close": 8.0, "volume": 1315088.0}, {"date": "2002-02-18", "close": 7.86, "volume": 691839.0}, {"date": "2002-02-19", "close": 7.85, "volume": 1625791.0}, {"date": "2002-02-20", "close": 7.71, "volume": 1881093.0}, {"date": "2002-02-21", "close": 7.747, "volume": 527711.0}, {"date": "2002-02-22", "close": 7.85, "volume": 885884.0}, {"date": "2002-02-25", "close": 7.791, "volume": 698181.0}, {"date": "2002-02-26", "close": 7.975, "volume": 1510591.0}, {"date": "2002-02-27", "close": 7.697, "volume": 1873284.0}, {"date": "2002-02-28", "close": 7.802, "volume": 600619.0}, {"date": "2002-03-01", "close": 7.9, "volume": 2489894.0}, {"date": "2002-03-04", "close": 7.8, "volume": 2934007.0}, {"date": "2002-03-05", "close": 7.791, "volume": 1799990.0}, {"date": "2002-03-06", "close": 7.69, "volume": 1695409.0}, {"date": "2002-03-07", "close": 7.72, "volume": 1825519.0}, {"date": "2002-03-08", "close": 7.721, "volume": 1761010.0}, {"date": "2002-03-11", "close": 7.476, "volume": 1390421.0}, {"date": "2002-03-12", "close": 7.73, "volume": 795654.0}, {"date": "2002-03-13", "close": 7.441, "volume": 5790559.0}, {"date": "2002-03-14", "close": 7.56, "volume": 4505682.0}, {"date": "2002-03-15", "close": 7.4, "volume": 3458809.0}, {"date": "2002-03-18", "close": 7.2, "volume": 4675600.0}, {"date": "2002-03-19", "close": 7.07, "volume": 5657780.0}, {"date": "2002-03-20", "close": 7.15, "volume": 4295924.0}, {"date": "2002-03-21", "close": 6.99, "volume": 3833060.0}, {"date": "2002-03-22", "close": 7.15, "volume": 2753351.0}, {"date": "2002-03-25", "close": 7.14, "volume": 4712416.0}, {"date": "2002-03-26", "close": 7.17, "volume": 2885599.0}, {"date": "2002-03-27", "close": 7.21, "volume": 1500966.0}, {"date": "2002-03-28", "close": 7.19, "volume": 2825250.0}, {"date": "2002-04-02", "close": 7.08, "volume": 2701987.0}, {"date": "2002-04-03", "close": 7.16, "volume": 1423082.0}, {"date": "2002-04-04", "close": 7.12, "volume": 2034935.0}, {"date": "2002-04-05", "close": 7.34, "volume": 3297441.0}, {"date": "2002-04-09", "close": 7.36, "volume": 16223727.0}, {"date": "2002-04-10", "close": 7.16, "volume": 3333528.0}, {"date": "2002-04-11", "close": 7.2, "volume": 2517742.0}, {"date": "2002-04-12", "close": 7.03, "volume": 4720756.0}, {"date": "2002-04-15", "close": 7.12, "volume": 1334836.0}, {"date": "2002-04-16", "close": 7.25, "volume": 2153504.0}, {"date": "2002-04-17", "close": 7.25, "volume": 1275087.0}, {"date": "2002-04-18", "close": 7.11, "volume": 2308985.0}, {"date": "2002-04-19", "close": 7.29, "volume": 1710290.0}, {"date": "2002-04-22", "close": 7.29, "volume": 2010309.0}, {"date": "2002-04-23", "close": 7.34, "volume": 1740561.0}, {"date": "2002-04-24", "close": 7.25, "volume": 1232905.0}, {"date": "2002-04-26", "close": 7.35, "volume": 1553233.0}, {"date": "2002-04-29", "close": 7.43, "volume": 1445655.0}, {"date": "2002-04-30", "close": 7.31, "volume": 1433414.0}, {"date": "2002-05-01", "close": 7.37, "volume": 477534.0}, {"date": "2002-05-02", "close": 7.35, "volume": 1380467.0}, {"date": "2002-05-03", "close": 7.31, "volume": 941197.0}, {"date": "2002-05-06", "close": 7.5, "volume": 2029526.0}, {"date": "2002-05-07", "close": 7.5, "volume": 2280259.0}, {"date": "2002-05-08", "close": 7.64, "volume": 1079293.0}, {"date": "2002-05-09", "close": 7.57, "volume": 2694911.0}, {"date": "2002-05-10", "close": 7.38, "volume": 868016.0}, {"date": "2002-05-13", "close": 7.37, "volume": 756962.0}, {"date": "2002-05-14", "close": 7.41, "volume": 1895104.0}, {"date": "2002-05-15", "close": 7.47, "volume": 2569752.0}, {"date": "2002-05-16", "close": 7.51, "volume": 1928050.0}, {"date": "2002-05-17", "close": 7.24, "volume": 6752405.0}, {"date": "2002-05-20", "close": 7.24, "volume": 5016116.0}, {"date": "2002-05-21", "close": 7.31, "volume": 1958287.0}, {"date": "2002-05-22", "close": 7.33, "volume": 791680.0}, {"date": "2002-05-23", "close": 7.39, "volume": 1183043.0}, {"date": "2002-05-24", "close": 7.34, "volume": 1759656.0}, {"date": "2002-05-27", "close": 7.25, "volume": 811332.0}, {"date": "2002-05-28", "close": 7.24, "volume": 889586.0}, {"date": "2002-05-29", "close": 7.33, "volume": 2218482.0}, {"date": "2002-05-30", "close": 7.44, "volume": 888094.0}, {"date": "2002-05-31", "close": 7.38, "volume": 1725245.0}, {"date": "2002-06-03", "close": 7.25, "volume": 1012310.0}, {"date": "2002-06-04", "close": 7.19, "volume": 518689.0}, {"date": "2002-06-05", "close": 7.19, "volume": 799078.0}, {"date": "2002-06-06", "close": 7.22, "volume": 1685252.0}, {"date": "2002-06-07", "close": 7.03, "volume": 1777449.0}, {"date": "2002-06-11", "close": 7.02, "volume": 2848356.0}, {"date": "2002-06-12", "close": 6.95, "volume": 2581609.0}, {"date": "2002-06-13", "close": 6.78, "volume": 4225192.0}, {"date": "2002-06-14", "close": 6.66, "volume": 2639957.0}, {"date": "2002-06-17", "close": 6.55, "volume": 2321930.0}, {"date": "2002-06-18", "close": 6.76, "volume": 6286530.0}, {"date": "2002-06-19", "close": 6.58, "volume": 3691129.0}, {"date": "2002-06-20", "close": 6.55, "volume": 2039847.0}, {"date": "2002-06-21", "close": 6.5, "volume": 3376800.0}, {"date": "2002-06-24", "close": 6.54, "volume": 1470439.0}, {"date": "2002-06-25", "close": 6.46, "volume": 4420459.0}, {"date": "2002-06-26", "close": 6.28, "volume": 2099593.0}, {"date": "2002-06-27", "close": 6.54, "volume": 1551301.0}, {"date": "2002-06-28", "close": 6.64, "volume": 4866144.0}, {"date": "2002-07-01", "close": 6.67, "volume": 2130273.0}, {"date": "2002-07-02", "close": 6.8, "volume": 1976698.0}, {"date": "2002-07-03", "close": 6.72, "volume": 5561918.0}, {"date": "2002-07-04", "close": 6.8, "volume": 3296048.0}, {"date": "2002-07-05", "close": 6.73, "volume": 1774449.0}, {"date": "2002-07-08", "close": 6.82, "volume": 2014974.0}, {"date": "2002-07-09", "close": 6.84, "volume": 1890381.0}, {"date": "2002-07-10", "close": 6.74, "volume": 1282481.0}, {"date": "2002-07-11", "close": 6.65, "volume": 2057483.0}, {"date": "2002-07-12", "close": 6.5, "volume": 3545122.0}, {"date": "2002-07-15", "close": 6.49, "volume": 1870053.0}, {"date": "2002-07-16", "close": 6.44, "volume": 1944332.0}, {"date": "2002-07-17", "close": 6.45, "volume": 2357598.0}, {"date": "2002-07-18", "close": 6.5, "volume": 2197612.0}, {"date": "2002-07-19", "close": 6.59, "volume": 5048672.0}, {"date": "2002-07-22", "close": 6.8, "volume": 2735285.0}, {"date": "2002-07-23", "close": 6.74, "volume": 5171002.0}, {"date": "2002-07-24", "close": 6.53, "volume": 2126500.0}, {"date": "2002-07-25", "close": 6.58, "volume": 3427591.0}, {"date": "2002-07-26", "close": 6.38, "volume": 2307279.0}, {"date": "2002-07-29", "close": 6.3, "volume": 2617800.0}, {"date": "2002-07-30", "close": 6.71, "volume": 3922728.0}, {"date": "2002-07-31", "close": 6.78, "volume": 2428968.0}, {"date": "2002-08-01", "close": 6.8, "volume": 2825301.0}, {"date": "2002-08-02", "close": 6.72, "volume": 1156307.0}, {"date": "2002-08-05", "close": 6.91, "volume": 1292803.0}, {"date": "2002-08-06", "close": 6.73, "volume": 1901253.0}, {"date": "2002-08-07", "close": 6.71, "volume": 1397095.0}, {"date": "2002-08-08", "close": 6.76, "volume": 1743157.0}, {"date": "2002-08-09", "close": 7.04, "volume": 2190420.0}, {"date": "2002-08-12", "close": 7.12, "volume": 1762980.0}, {"date": "2002-08-13", "close": 7.14, "volume": 1828074.0}, {"date": "2002-08-14", "close": 7.0, "volume": 980896.0}, {"date": "2002-08-15", "close": 7.05, "volume": 928561.0}, {"date": "2002-08-16", "close": 6.94, "volume": 1006821.0}, {"date": "2002-08-19", "close": 6.95, "volume": 1054502.0}, {"date": "2002-08-20", "close": 6.85, "volume": 1853590.0}, {"date": "2002-08-21", "close": 6.85, "volume": 2103847.0}, {"date": "2002-08-22", "close": 7.0, "volume": 2434605.0}, {"date": "2002-08-23", "close": 7.1, "volume": 1924851.0}, {"date": "2002-08-26", "close": 7.27, "volume": 1369359.0}, {"date": "2002-08-27", "close": 7.4, "volume": 3338779.0}, {"date": "2002-08-28", "close": 7.25, "volume": 3372962.0}, {"date": "2002-08-29", "close": 7.24, "volume": 1766683.0}, {"date": "2002-08-30", "close": 7.37, "volume": 2924916.0}, {"date": "2002-09-02", "close": 7.43, "volume": 2143704.0}, {"date": "2002-09-03", "close": 7.55, "volume": 2458561.0}, {"date": "2002-09-04", "close": 7.57, "volume": 2984452.0}, {"date": "2002-09-05", "close": 7.4, "volume": 26188008.0}, {"date": "2002-09-06", "close": 7.34, "volume": 6593266.0}, {"date": "2002-09-09", "close": 7.01, "volume": 2756220.0}, {"date": "2002-09-10", "close": 6.9, "volume": 4318167.0}, {"date": "2002-09-11", "close": 7.05, "volume": 2761536.0}, {"date": "2002-09-12", "close": 7.16, "volume": 4849460.0}, {"date": "2002-09-13", "close": 7.24, "volume": 4326632.0}, {"date": "2002-09-16", "close": 7.41, "volume": 2372030.0}, {"date": "2002-09-17", "close": 7.49, "volume": 3962880.0}, {"date": "2002-09-18", "close": 7.46, "volume": 3023854.0}, {"date": "2002-09-19", "close": 7.48, "volume": 4921929.0}, {"date": "2002-09-20", "close": 7.28, "volume": 3408399.0}, {"date": "2002-09-23", "close": 7.33, "volume": 1802400.0}, {"date": "2002-09-24", "close": 7.31, "volume": 4267244.0}, {"date": "2002-09-25", "close": 7.21, "volume": 1200261.0}, {"date": "2002-09-26", "close": 7.21, "volume": 2378752.0}, {"date": "2002-09-27", "close": 7.23, "volume": 1997438.0}, {"date": "2002-09-30", "close": 7.16, "volume": 2835604.0}, {"date": "2002-10-01", "close": 7.16, "volume": 4926964.0}, {"date": "2002-10-02", "close": 7.27, "volume": 3809973.0}, {"date": "2002-10-03", "close": 7.39, "volume": 5180539.0}, {"date": "2002-10-04", "close": 7.35, "volume": 3299688.0}, {"date": "2002-10-07", "close": 7.28, "volume": 1706164.0}, {"date": "2002-10-08", "close": 7.3, "volume": 2383842.0}, {"date": "2002-10-09", "close": 7.35, "volume": 3521453.0}, {"date": "2002-10-10", "close": 7.15, "volume": 2458479.0}, {"date": "2002-10-11", "close": 7.2, "volume": 1328861.0}, {"date": "2002-10-14", "close": 7.21, "volume": 2773976.0}, {"date": "2002-10-15", "close": 7.42, "volume": 802403.0}, {"date": "2002-10-16", "close": 7.25, "volume": 3181899.0}, {"date": "2002-10-17", "close": 7.18, "volume": 2254034.0}, {"date": "2002-10-18", "close": 7.29, "volume": 3132479.0}, {"date": "2002-10-21", "close": 7.36, "volume": 894973.0}, {"date": "2002-10-22", "close": 7.26, "volume": 1808517.0}, {"date": "2002-10-23", "close": 7.46, "volume": 974245.0}, {"date": "2002-10-24", "close": 7.48, "volume": 3052410.0}, {"date": "2002-10-25", "close": 7.6, "volume": 2931859.0}, {"date": "2002-10-28", "close": 7.65, "volume": 2881878.0}, {"date": "2002-10-29", "close": 7.61, "volume": 2196608.0}, {"date": "2002-10-30", "close": 7.69, "volume": 2865624.0}, {"date": "2002-10-31", "close": 7.7, "volume": 2836468.0}, {"date": "2002-11-01", "close": 7.89, "volume": 5276543.0}, {"date": "2002-11-04", "close": 7.98, "volume": 1899029.0}, {"date": "2002-11-05", "close": 7.88, "volume": 772022.0}, {"date": "2002-11-06", "close": 7.91, "volume": 1963091.0}, {"date": "2002-11-07", "close": 7.83, "volume": 1787056.0}, {"date": "2002-11-08", "close": 7.77, "volume": 1716284.0}, {"date": "2002-11-11", "close": 7.75, "volume": 2174172.0}, {"date": "2002-11-12", "close": 7.68, "volume": 1162863.0}, {"date": "2002-11-13", "close": 7.51, "volume": 21188408.0}, {"date": "2002-11-14", "close": 7.33, "volume": 3070177.0}, {"date": "2002-11-15", "close": 7.6, "volume": 1980213.0}, {"date": "2002-11-18", "close": 7.82, "volume": 2158414.0}, {"date": "2002-11-19", "close": 7.9, "volume": 2367657.0}, {"date": "2002-11-20", "close": 7.86, "volume": 1259157.0}, {"date": "2002-11-21", "close": 7.89, "volume": 6723796.0}, {"date": "2002-11-22", "close": 7.91, "volume": 4492009.0}, {"date": "2002-11-25", "close": 7.87, "volume": 2065492.0}, {"date": "2002-11-26", "close": 7.97, "volume": 5505835.0}, {"date": "2002-11-27", "close": 7.71, "volume": 2339188.0}, {"date": "2002-11-28", "close": 7.87, "volume": 3259387.0}, {"date": "2002-11-29", "close": 8.0, "volume": 3141768.0}, {"date": "2002-12-02", "close": 8.03, "volume": 1625570.0}, {"date": "2002-12-03", "close": 8.04, "volume": 3513578.0}, {"date": "2002-12-04", "close": 7.77, "volume": 2077197.0}, {"date": "2002-12-05", "close": 7.75, "volume": 1240108.0}, {"date": "2002-12-06", "close": 7.88, "volume": 1636495.0}, {"date": "2002-12-09", "close": 7.95, "volume": 2026505.0}, {"date": "2002-12-10", "close": 8.01, "volume": 1937585.0}, {"date": "2002-12-11", "close": 7.96, "volume": 2058234.0}, {"date": "2002-12-12", "close": 8.05, "volume": 1577818.0}, {"date": "2002-12-13", "close": 7.92, "volume": 917749.0}, {"date": "2002-12-16", "close": 7.87, "volume": 1355779.0}, {"date": "2002-12-17", "close": 7.99, "volume": 2065438.0}, {"date": "2002-12-18", "close": 7.9, "volume": 1694148.0}, {"date": "2002-12-19", "close": 8.04, "volume": 3424630.0}, {"date": "2002-12-20", "close": 8.08, "volume": 1755496.0}, {"date": "2002-12-23", "close": 8.13, "volume": 619998.0}, {"date": "2002-12-24", "close": 8.13, "volume": 348474.0}, {"date": "2002-12-27", "close": 8.19, "volume": 183389.0}, {"date": "2002-12-30", "close": 8.08, "volume": 374579.0}, {"date": "2002-12-31", "close": 8.15, "volume": 399246.0}, {"date": "2003-01-02", "close": 8.21, "volume": 491272.0}, {"date": "2003-01-03", "close": 8.18, "volume": 379242.0}, {"date": "2003-01-06", "close": 8.3, "volume": 1144910.0}, {"date": "2003-01-07", "close": 8.22, "volume": 1194807.0}, {"date": "2003-01-08", "close": 8.15, "volume": 2964648.0}, {"date": "2003-01-09", "close": 8.06, "volume": 859426.0}, {"date": "2003-01-10", "close": 8.0, "volume": 1204415.0}, {"date": "2003-01-13", "close": 8.0, "volume": 1080471.0}, {"date": "2003-01-14", "close": 8.04, "volume": 2362978.0}, {"date": "2003-01-15", "close": 7.98, "volume": 1317407.0}, {"date": "2003-01-16", "close": 7.82, "volume": 1746194.0}, {"date": "2003-01-17", "close": 7.97, "volume": 1216690.0}, {"date": "2003-01-20", "close": 8.04, "volume": 1329751.0}, {"date": "2003-01-21", "close": 8.03, "volume": 2174077.0}, {"date": "2003-01-22", "close": 7.95, "volume": 1134309.0}, {"date": "2003-01-23", "close": 7.94, "volume": 1105485.0}, {"date": "2003-01-24", "close": 8.02, "volume": 4070414.0}, {"date": "2003-01-28", "close": 7.97, "volume": 2927230.0}, {"date": "2003-01-29", "close": 7.98, "volume": 1743201.0}, {"date": "2003-01-30", "close": 7.79, "volume": 1557673.0}, {"date": "2003-01-31", "close": 7.74, "volume": 1663665.0}, {"date": "2003-02-03", "close": 7.63, "volume": 1213714.0}, {"date": "2003-02-04", "close": 7.62, "volume": 2726694.0}, {"date": "2003-02-05", "close": 7.57, "volume": 2905897.0}, {"date": "2003-02-06", "close": 7.69, "volume": 2649077.0}, {"date": "2003-02-07", "close": 8.11, "volume": 9291294.0}, {"date": "2003-02-10", "close": 8.13, "volume": 3591337.0}, {"date": "2003-02-11", "close": 8.11, "volume": 4814976.0}, {"date": "2003-02-12", "close": 8.05, "volume": 1852844.0}, {"date": "2003-02-13", "close": 7.95, "volume": 2708615.0}, {"date": "2003-02-14", "close": 7.84, "volume": 3814856.0}, {"date": "2003-02-17", "close": 7.82, "volume": 1396655.0}, {"date": "2003-02-18", "close": 7.89, "volume": 2022017.0}, {"date": "2003-02-19", "close": 8.07, "volume": 3000826.0}, {"date": "2003-02-20", "close": 8.0, "volume": 2989376.0}, {"date": "2003-02-21", "close": 8.2, "volume": 3669881.0}, {"date": "2003-02-24", "close": 8.04, "volume": 4714600.0}, {"date": "2003-02-25", "close": 7.92, "volume": 1679469.0}, {"date": "2003-02-26", "close": 8.08, "volume": 1372274.0}, {"date": "2003-02-27", "close": 8.11, "volume": 2952017.0}, {"date": "2003-02-28", "close": 8.1, "volume": 3877060.0}, {"date": "2003-03-03", "close": 8.13, "volume": 4339149.0}, {"date": "2003-03-04", "close": 8.2, "volume": 3891017.0}, {"date": "2003-03-05", "close": 8.15, "volume": 1556216.0}, {"date": "2003-03-06", "close": 8.09, "volume": 2861353.0}, {"date": "2003-03-07", "close": 8.0, "volume": 3649136.0}, {"date": "2003-03-10", "close": 7.95, "volume": 2542991.0}, {"date": "2003-03-11", "close": 8.02, "volume": 1778590.0}, {"date": "2003-03-12", "close": 8.07, "volume": 1642005.0}, {"date": "2003-03-13", "close": 7.88, "volume": 2376379.0}, {"date": "2003-03-14", "close": 8.15, "volume": 4210364.0}, {"date": "2003-03-17", "close": 8.09, "volume": 2297203.0}, {"date": "2003-03-18", "close": 8.28, "volume": 4573138.0}, {"date": "2003-03-19", "close": 8.33, "volume": 3893987.0}, {"date": "2003-03-20", "close": 8.26, "volume": 3912083.0}, {"date": "2003-03-21", "close": 8.44, "volume": 4951318.0}, {"date": "2003-03-24", "close": 8.24, "volume": 2504377.0}, {"date": "2003-03-25", "close": 8.15, "volume": 2771743.0}, {"date": "2003-03-26", "close": 8.43, "volume": 2588194.0}, {"date": "2003-03-27", "close": 8.48, "volume": 4875274.0}, {"date": "2003-03-28", "close": 8.37, "volume": 3679913.0}, {"date": "2003-03-31", "close": 8.39, "volume": 6781828.0}, {"date": "2003-04-01", "close": 8.38, "volume": 3073753.0}, {"date": "2003-04-02", "close": 8.36, "volume": 2534612.0}, {"date": "2003-04-03", "close": 8.51, "volume": 1583113.0}, {"date": "2003-04-04", "close": 8.48, "volume": 1203160.0}, {"date": "2003-04-07", "close": 8.49, "volume": 2725197.0}, {"date": "2003-04-08", "close": 8.58, "volume": 1197372.0}, {"date": "2003-04-09", "close": 8.6, "volume": 2344851.0}, {"date": "2003-04-10", "close": 8.58, "volume": 2458371.0}, {"date": "2003-04-11", "close": 8.7, "volume": 2139426.0}, {"date": "2003-04-14", "close": 8.74, "volume": 3219673.0}, {"date": "2003-04-15", "close": 8.73, "volume": 3758374.0}, {"date": "2003-04-16", "close": 8.75, "volume": 2130960.0}, {"date": "2003-04-17", "close": 8.74, "volume": 2447130.0}, {"date": "2003-04-22", "close": 8.86, "volume": 2050706.0}, {"date": "2003-04-23", "close": 8.9, "volume": 4401010.0}, {"date": "2003-04-24", "close": 8.85, "volume": 4045578.0}, {"date": "2003-04-28", "close": 8.79, "volume": 2394703.0}, {"date": "2003-04-29", "close": 8.65, "volume": 4576444.0}, {"date": "2003-04-30", "close": 8.54, "volume": 4031542.0}, {"date": "2003-05-01", "close": 8.5, "volume": 3541447.0}, {"date": "2003-05-02", "close": 8.37, "volume": 3819855.0}, {"date": "2003-05-05", "close": 8.45, "volume": 1302255.0}, {"date": "2003-05-06", "close": 8.49, "volume": 2500288.0}, {"date": "2003-05-07", "close": 8.8, "volume": 4790624.0}, {"date": "2003-05-08", "close": 8.79, "volume": 2710683.0}, {"date": "2003-05-09", "close": 8.78, "volume": 3204244.0}, {"date": "2003-05-12", "close": 8.7, "volume": 1901966.0}, {"date": "2003-05-13", "close": 8.62, "volume": 2649254.0}, {"date": "2003-05-14", "close": 8.55, "volume": 1057851.0}, {"date": "2003-05-15", "close": 8.48, "volume": 2105534.0}, {"date": "2003-05-16", "close": 8.56, "volume": 807776.0}, {"date": "2003-05-19", "close": 8.73, "volume": 2366268.0}, {"date": "2003-05-20", "close": 8.55, "volume": 3150516.0}, {"date": "2003-05-21", "close": 8.55, "volume": 1355526.0}, {"date": "2003-05-22", "close": 8.7, "volume": 2882797.0}, {"date": "2003-05-23", "close": 8.71, "volume": 2572596.0}, {"date": "2003-05-26", "close": 8.85, "volume": 1971819.0}, {"date": "2003-05-27", "close": 8.82, "volume": 2095229.0}, {"date": "2003-05-28", "close": 8.95, "volume": 3075731.0}, {"date": "2003-05-29", "close": 8.98, "volume": 2688486.0}, {"date": "2003-05-30", "close": 8.98, "volume": 2979895.0}, {"date": "2003-06-02", "close": 8.9, "volume": 1901593.0}, {"date": "2003-06-03", "close": 8.96, "volume": 1867482.0}, {"date": "2003-06-04", "close": 8.98, "volume": 2643026.0}, {"date": "2003-06-05", "close": 9.13, "volume": 3451166.0}, {"date": "2003-06-06", "close": 9.19, "volume": 2168673.0}, {"date": "2003-06-10", "close": 9.13, "volume": 2283457.0}, {"date": "2003-06-11", "close": 9.09, "volume": 1512577.0}, {"date": "2003-06-12", "close": 9.06, "volume": 2248025.0}, {"date": "2003-06-13", "close": 9.28, "volume": 2222759.0}, {"date": "2003-06-16", "close": 9.16, "volume": 4053863.0}, {"date": "2003-06-17", "close": 9.3, "volume": 4916362.0}, {"date": "2003-06-18", "close": 9.32, "volume": 3436241.0}, {"date": "2003-06-19", "close": 9.27, "volume": 6755091.0}, {"date": "2003-06-20", "close": 9.32, "volume": 2544799.0}, {"date": "2003-06-23", "close": 9.33, "volume": 1662166.0}, {"date": "2003-06-24", "close": 9.39, "volume": 2850303.0}, {"date": "2003-06-25", "close": 9.45, "volume": 3301348.0}, {"date": "2003-06-26", "close": 9.39, "volume": 1438717.0}, {"date": "2003-06-27", "close": 9.39, "volume": 1239888.0}, {"date": "2003-06-30", "close": 9.32, "volume": 1444121.0}, {"date": "2003-07-01", "close": 9.39, "volume": 4842907.0}, {"date": "2003-07-02", "close": 9.47, "volume": 4901480.0}, {"date": "2003-07-03", "close": 9.32, "volume": 5648212.0}, {"date": "2003-07-04", "close": 9.4, "volume": 1280594.0}, {"date": "2003-07-07", "close": 9.33, "volume": 4542930.0}, {"date": "2003-07-08", "close": 9.22, "volume": 2861676.0}, {"date": "2003-07-09", "close": 9.25, "volume": 2637450.0}, {"date": "2003-07-10", "close": 9.14, "volume": 3273584.0}, {"date": "2003-07-11", "close": 9.14, "volume": 3569183.0}, {"date": "2003-07-14", "close": 9.24, "volume": 1210586.0}, {"date": "2003-07-15", "close": 9.22, "volume": 3345055.0}, {"date": "2003-07-16", "close": 9.24, "volume": 2066894.0}, {"date": "2003-07-17", "close": 9.1, "volume": 2613080.0}, {"date": "2003-07-18", "close": 9.15, "volume": 3676118.0}, {"date": "2003-07-21", "close": 9.21, "volume": 3597735.0}, {"date": "2003-07-22", "close": 9.13, "volume": 3767537.0}, {"date": "2003-07-23", "close": 9.25, "volume": 3702589.0}, {"date": "2003-07-24", "close": 9.16, "volume": 3418667.0}, {"date": "2003-07-25", "close": 9.24, "volume": 7010945.0}, {"date": "2003-07-28", "close": 9.31, "volume": 1565231.0}, {"date": "2003-07-29", "close": 9.32, "volume": 2134144.0}, {"date": "2003-07-30", "close": 9.43, "volume": 2767060.0}, {"date": "2003-07-31", "close": 9.57, "volume": 3069979.0}, {"date": "2003-08-01", "close": 9.66, "volume": 2502068.0}, {"date": "2003-08-04", "close": 9.52, "volume": 1091273.0}, {"date": "2003-08-05", "close": 9.59, "volume": 1683180.0}, {"date": "2003-08-06", "close": 9.58, "volume": 2204194.0}, {"date": "2003-08-07", "close": 9.63, "volume": 2039776.0}, {"date": "2003-08-08", "close": 9.69, "volume": 3108538.0}, {"date": "2003-08-11", "close": 9.5, "volume": 2513329.0}, {"date": "2003-08-12", "close": 9.45, "volume": 1467567.0}, {"date": "2003-08-13", "close": 9.31, "volume": 2352859.0}, {"date": "2003-08-14", "close": 9.19, "volume": 7966251.0}, {"date": "2003-08-15", "close": 9.33, "volume": 3077479.0}, {"date": "2003-08-18", "close": 9.43, "volume": 1765804.0}, {"date": "2003-08-19", "close": 9.89, "volume": 8565270.0}, {"date": "2003-08-20", "close": 9.88, "volume": 4980883.0}, {"date": "2003-08-21", "close": 9.94, "volume": 3760687.0}, {"date": "2003-08-22", "close": 9.9, "volume": 4484536.0}, {"date": "2003-08-25", "close": 10.2, "volume": 3358652.0}, {"date": "2003-08-26", "close": 9.93, "volume": 4567462.0}, {"date": "2003-08-27", "close": 9.84, "volume": 2565512.0}, {"date": "2003-08-28", "close": 9.82, "volume": 2481615.0}, {"date": "2003-08-29", "close": 9.81, "volume": 6216731.0}, {"date": "2003-09-01", "close": 9.69, "volume": 1740785.0}, {"date": "2003-09-02", "close": 9.76, "volume": 1936048.0}, {"date": "2003-09-03", "close": 9.88, "volume": 2451585.0}, {"date": "2003-09-04", "close": 9.76, "volume": 2937105.0}, {"date": "2003-09-05", "close": 9.88, "volume": 1495087.0}, {"date": "2003-09-08", "close": 9.91, "volume": 1965274.0}, {"date": "2003-09-09", "close": 9.89, "volume": 2177241.0}, {"date": "2003-09-10", "close": 9.83, "volume": 3507881.0}, {"date": "2003-09-11", "close": 9.78, "volume": 2675083.0}, {"date": "2003-09-12", "close": 9.75, "volume": 1167397.0}, {"date": "2003-09-15", "close": 9.73, "volume": 1696418.0}, {"date": "2003-09-16", "close": 9.6, "volume": 3198301.0}, {"date": "2003-09-17", "close": 9.78, "volume": 3023464.0}, {"date": "2003-09-18", "close": 9.93, "volume": 3034257.0}, {"date": "2003-09-19", "close": 10.1, "volume": 4313493.0}, {"date": "2003-09-22", "close": 9.96, "volume": 2145533.0}, {"date": "2003-09-23", "close": 10.04, "volume": 1918038.0}, {"date": "2003-09-24", "close": 10.16, "volume": 3166223.0}, {"date": "2003-09-25", "close": 9.9, "volume": 4213025.0}, {"date": "2003-09-26", "close": 9.84, "volume": 2182251.0}, {"date": "2003-09-29", "close": 9.99, "volume": 2418222.0}, {"date": "2003-09-30", "close": 9.96, "volume": 4220614.0}, {"date": "2003-10-01", "close": 9.95, "volume": 5362422.0}, {"date": "2003-10-02", "close": 10.09, "volume": 3191386.0}, {"date": "2003-10-03", "close": 10.17, "volume": 1678472.0}, {"date": "2003-10-06", "close": 10.08, "volume": 1358336.0}, {"date": "2003-10-07", "close": 9.97, "volume": 1952444.0}, {"date": "2003-10-08", "close": 9.94, "volume": 1511549.0}, {"date": "2003-10-09", "close": 9.89, "volume": 1320887.0}, {"date": "2003-10-10", "close": 9.99, "volume": 2362071.0}, {"date": "2003-10-13", "close": 10.07, "volume": 4092808.0}, {"date": "2003-10-14", "close": 10.08, "volume": 1918426.0}, {"date": "2003-10-15", "close": 9.97, "volume": 2633435.0}, {"date": "2003-10-16", "close": 10.07, "volume": 4231538.0}, {"date": "2003-10-17", "close": 10.27, "volume": 1941732.0}, {"date": "2003-10-20", "close": 10.34, "volume": 2037141.0}, {"date": "2003-10-21", "close": 10.34, "volume": 2707297.0}, {"date": "2003-10-22", "close": 10.32, "volume": 2125459.0}, {"date": "2003-10-23", "close": 10.15, "volume": 9861653.0}, {"date": "2003-10-24", "close": 10.05, "volume": 1555178.0}, {"date": "2003-10-27", "close": 9.97, "volume": 2614379.0}, {"date": "2003-10-28", "close": 10.0, "volume": 3904062.0}, {"date": "2003-10-29", "close": 10.26, "volume": 2614452.0}, {"date": "2003-10-30", "close": 10.29, "volume": 1560374.0}, {"date": "2003-10-31", "close": 10.3, "volume": 2329124.0}, {"date": "2003-11-03", "close": 10.2, "volume": 1363911.0}, {"date": "2003-11-04", "close": 10.26, "volume": 732368.0}, {"date": "2003-11-05", "close": 10.35, "volume": 1423408.0}, {"date": "2003-11-06", "close": 10.22, "volume": 1957784.0}, {"date": "2003-11-07", "close": 10.35, "volume": 1127215.0}, {"date": "2003-11-10", "close": 10.62, "volume": 1782671.0}, {"date": "2003-11-11", "close": 10.65, "volume": 2903524.0}, {"date": "2003-11-12", "close": 10.55, "volume": 1752260.0}, {"date": "2003-11-13", "close": 10.62, "volume": 1150049.0}, {"date": "2003-11-14", "close": 10.69, "volume": 2151066.0}, {"date": "2003-11-17", "close": 10.58, "volume": 1607883.0}, {"date": "2003-11-18", "close": 10.55, "volume": 1322352.0}, {"date": "2003-11-19", "close": 10.23, "volume": 3306692.0}, {"date": "2003-11-20", "close": 10.19, "volume": 2681119.0}, {"date": "2003-11-21", "close": 10.2, "volume": 1136552.0}, {"date": "2003-11-24", "close": 10.17, "volume": 1292249.0}, {"date": "2003-11-25", "close": 10.21, "volume": 2519159.0}, {"date": "2003-11-26", "close": 10.3, "volume": 1927641.0}, {"date": "2003-11-27", "close": 10.11, "volume": 2326489.0}, {"date": "2003-11-28", "close": 10.19, "volume": 4310640.0}, {"date": "2003-12-01", "close": 10.3, "volume": 1919942.0}, {"date": "2003-12-02", "close": 10.46, "volume": 1592708.0}, {"date": "2003-12-03", "close": 10.55, "volume": 1674071.0}, {"date": "2003-12-04", "close": 10.47, "volume": 1848413.0}, {"date": "2003-12-05", "close": 10.64, "volume": 1451718.0}, {"date": "2003-12-08", "close": 10.55, "volume": 1459939.0}, {"date": "2003-12-09", "close": 10.5, "volume": 839124.0}, {"date": "2003-12-10", "close": 10.36, "volume": 1358890.0}, {"date": "2003-12-11", "close": 10.22, "volume": 1507617.0}, {"date": "2003-12-12", "close": 10.5, "volume": 1468545.0}, {"date": "2003-12-15", "close": 10.75, "volume": 1673272.0}, {"date": "2003-12-16", "close": 10.45, "volume": 1391598.0}, {"date": "2003-12-17", "close": 10.58, "volume": 2200137.0}, {"date": "2003-12-18", "close": 10.5, "volume": 4592677.0}, {"date": "2003-12-19", "close": 10.32, "volume": 1295229.0}, {"date": "2003-12-22", "close": 10.45, "volume": 1179339.0}, {"date": "2003-12-23", "close": 10.3, "volume": 963943.0}, {"date": "2003-12-24", "close": 10.45, "volume": 798711.0}, {"date": "2003-12-29", "close": 10.45, "volume": 459265.0}, {"date": "2003-12-30", "close": 10.52, "volume": 1893211.0}, {"date": "2003-12-31", "close": 10.6, "volume": 530638.0}, {"date": "2004-01-02", "close": 10.62, "volume": 214371.0}, {"date": "2004-01-05", "close": 10.38, "volume": 975155.0}, {"date": "2004-01-06", "close": 10.4, "volume": 1486361.0}, {"date": "2004-01-07", "close": 10.37, "volume": 956470.0}, {"date": "2004-01-08", "close": 10.24, "volume": 1005742.0}, {"date": "2004-01-09", "close": 10.1, "volume": 3182163.0}, {"date": "2004-01-12", "close": 9.99, "volume": 4878563.0}, {"date": "2004-01-13", "close": 10.2, "volume": 2359234.0}, {"date": "2004-01-14", "close": 10.09, "volume": 1915599.0}, {"date": "2004-01-15", "close": 10.19, "volume": 2189971.0}, {"date": "2004-01-16", "close": 10.13, "volume": 1959188.0}, {"date": "2004-01-19", "close": 10.34, "volume": 2230207.0}, {"date": "2004-01-20", "close": 10.4, "volume": 1963838.0}, {"date": "2004-01-21", "close": 10.39, "volume": 2487670.0}, {"date": "2004-01-22", "close": 10.55, "volume": 2376124.0}, {"date": "2004-01-23", "close": 10.57, "volume": 1445438.0}, {"date": "2004-01-27", "close": 10.5, "volume": 3240546.0}, {"date": "2004-01-28", "close": 10.5, "volume": 1489985.0}, {"date": "2004-01-29", "close": 10.17, "volume": 3148488.0}, {"date": "2004-01-30", "close": 10.34, "volume": 3739820.0}, {"date": "2004-02-02", "close": 10.22, "volume": 1348404.0}, {"date": "2004-02-03", "close": 10.11, "volume": 3285792.0}, {"date": "2004-02-04", "close": 10.09, "volume": 3458108.0}, {"date": "2004-02-05", "close": 10.24, "volume": 2144268.0}, {"date": "2004-02-06", "close": 10.36, "volume": 1269511.0}, {"date": "2004-02-09", "close": 10.36, "volume": 3381966.0}, {"date": "2004-02-10", "close": 10.32, "volume": 2382492.0}, {"date": "2004-02-11", "close": 10.26, "volume": 4662920.0}, {"date": "2004-02-12", "close": 10.39, "volume": 2131985.0}, {"date": "2004-02-13", "close": 10.39, "volume": 2173550.0}, {"date": "2004-02-16", "close": 10.36, "volume": 1189981.0}, {"date": "2004-02-17", "close": 10.47, "volume": 826120.0}, {"date": "2004-02-18", "close": 10.41, "volume": 846818.0}, {"date": "2004-02-19", "close": 10.34, "volume": 1677897.0}, {"date": "2004-02-20", "close": 10.46, "volume": 1117899.0}, {"date": "2004-02-23", "close": 10.6, "volume": 620894.0}, {"date": "2004-02-24", "close": 10.49, "volume": 2477639.0}, {"date": "2004-02-25", "close": 10.8, "volume": 4883687.0}, {"date": "2004-02-26", "close": 11.12, "volume": 5133235.0}, {"date": "2004-02-27", "close": 11.04, "volume": 4695503.0}, {"date": "2004-03-01", "close": 11.31, "volume": 4194338.0}, {"date": "2004-03-02", "close": 11.35, "volume": 8609682.0}, {"date": "2004-03-03", "close": 11.27, "volume": 3417737.0}, {"date": "2004-03-04", "close": 11.24, "volume": 3137015.0}, {"date": "2004-03-05", "close": 11.09, "volume": 3152014.0}, {"date": "2004-03-08", "close": 11.14, "volume": 853851.0}, {"date": "2004-03-09", "close": 11.19, "volume": 2900237.0}, {"date": "2004-03-10", "close": 11.3, "volume": 3176167.0}, {"date": "2004-03-11", "close": 11.4, "volume": 1581717.0}, {"date": "2004-03-12", "close": 11.19, "volume": 2325680.0}, {"date": "2004-03-15", "close": 11.16, "volume": 827578.0}, {"date": "2004-03-16", "close": 11.26, "volume": 1678194.0}, {"date": "2004-03-17", "close": 11.18, "volume": 3773190.0}, {"date": "2004-03-18", "close": 11.05, "volume": 3834370.0}, {"date": "2004-03-19", "close": 11.14, "volume": 2431941.0}, {"date": "2004-03-22", "close": 11.18, "volume": 561498.0}, {"date": "2004-03-23", "close": 10.99, "volume": 2291851.0}, {"date": "2004-03-24", "close": 10.97, "volume": 1723455.0}, {"date": "2004-03-25", "close": 10.98, "volume": 1568812.0}, {"date": "2004-03-26", "close": 11.04, "volume": 1865718.0}, {"date": "2004-03-29", "close": 11.2, "volume": 1809531.0}, {"date": "2004-03-30", "close": 11.19, "volume": 1337492.0}, {"date": "2004-03-31", "close": 11.18, "volume": 1600976.0}, {"date": "2004-04-01", "close": 11.34, "volume": 2936382.0}, {"date": "2004-04-02", "close": 11.19, "volume": 4063104.0}, {"date": "2004-04-05", "close": 11.26, "volume": 2677775.0}, {"date": "2004-04-06", "close": 11.39, "volume": 2341924.0}, {"date": "2004-04-07", "close": 11.4, "volume": 1902088.0}, {"date": "2004-04-08", "close": 11.29, "volume": 557758.0}, {"date": "2004-04-13", "close": 11.31, "volume": 893601.0}, {"date": "2004-04-14", "close": 11.41, "volume": 1271870.0}, {"date": "2004-04-15", "close": 11.3, "volume": 3795762.0}, {"date": "2004-04-16", "close": 11.34, "volume": 2895495.0}, {"date": "2004-04-19", "close": 11.35, "volume": 1633702.0}, {"date": "2004-04-20", "close": 11.38, "volume": 1575356.0}, {"date": "2004-04-21", "close": 11.33, "volume": 2251785.0}, {"date": "2004-04-22", "close": 11.56, "volume": 2165464.0}, {"date": "2004-04-23", "close": 11.56, "volume": 3419779.0}, {"date": "2004-04-26", "close": 11.59, "volume": 437203.0}, {"date": "2004-04-27", "close": 11.55, "volume": 1684040.0}, {"date": "2004-04-28", "close": 11.44, "volume": 3099698.0}, {"date": "2004-04-29", "close": 11.45, "volume": 2655115.0}, {"date": "2004-04-30", "close": 11.65, "volume": 6892457.0}, {"date": "2004-05-03", "close": 11.61, "volume": 883111.0}, {"date": "2004-05-04", "close": 11.72, "volume": 1614709.0}, {"date": "2004-05-05", "close": 11.76, "volume": 1059512.0}, {"date": "2004-05-06", "close": 11.7, "volume": 1424287.0}, {"date": "2004-05-07", "close": 11.6, "volume": 2478830.0}, {"date": "2004-05-10", "close": 11.17, "volume": 4334265.0}, {"date": "2004-05-11", "close": 11.01, "volume": 5350887.0}, {"date": "2004-05-12", "close": 11.49, "volume": 4351466.0}, {"date": "2004-05-13", "close": 11.48, "volume": 1795715.0}, {"date": "2004-05-14", "close": 11.73, "volume": 3836608.0}, {"date": "2004-05-17", "close": 11.73, "volume": 2287919.0}, {"date": "2004-05-18", "close": 11.57, "volume": 2574266.0}, {"date": "2004-05-19", "close": 11.71, "volume": 6248137.0}, {"date": "2004-05-20", "close": 11.79, "volume": 2996537.0}, {"date": "2004-05-21", "close": 11.84, "volume": 1058877.0}, {"date": "2004-05-24", "close": 11.95, "volume": 1577154.0}, {"date": "2004-05-25", "close": 11.72, "volume": 2817720.0}, {"date": "2004-05-26", "close": 11.97, "volume": 4820746.0}, {"date": "2004-05-27", "close": 12.35, "volume": 4625741.0}, {"date": "2004-05-28", "close": 12.5, "volume": 5957225.0}, {"date": "2004-05-31", "close": 12.39, "volume": 1646235.0}, {"date": "2004-06-01", "close": 12.3, "volume": 2948545.0}, {"date": "2004-06-02", "close": 12.53, "volume": 2201756.0}, {"date": "2004-06-03", "close": 12.35, "volume": 2868919.0}, {"date": "2004-06-04", "close": 12.32, "volume": 951213.0}, {"date": "2004-06-07", "close": 12.32, "volume": 1140717.0}, {"date": "2004-06-08", "close": 12.46, "volume": 2978464.0}, {"date": "2004-06-09", "close": 12.57, "volume": 3507497.0}, {"date": "2004-06-10", "close": 12.31, "volume": 1292502.0}, {"date": "2004-06-11", "close": 12.42, "volume": 1706757.0}, {"date": "2004-06-15", "close": 12.42, "volume": 3186549.0}, {"date": "2004-06-16", "close": 12.56, "volume": 1443049.0}, {"date": "2004-06-17", "close": 12.65, "volume": 4151580.0}, {"date": "2004-06-18", "close": 12.78, "volume": 2968465.0}, {"date": "2004-06-21", "close": 12.88, "volume": 1550324.0}, {"date": "2004-06-22", "close": 12.9, "volume": 2759367.0}, {"date": "2004-06-23", "close": 12.96, "volume": 3100140.0}, {"date": "2004-06-24", "close": 12.93, "volume": 2359366.0}, {"date": "2004-06-25", "close": 13.0, "volume": 1989775.0}, {"date": "2004-06-28", "close": 12.75, "volume": 1471230.0}, {"date": "2004-06-29", "close": 12.73, "volume": 2802197.0}, {"date": "2004-06-30", "close": 12.8, "volume": 1591347.0}, {"date": "2004-07-01", "close": 12.84, "volume": 2272477.0}, {"date": "2004-07-02", "close": 12.83, "volume": 8337278.0}, {"date": "2004-07-05", "close": 12.65, "volume": 2627335.0}, {"date": "2004-07-06", "close": 12.55, "volume": 2416924.0}, {"date": "2004-07-07", "close": 12.66, "volume": 2850246.0}, {"date": "2004-07-08", "close": 12.68, "volume": 2850095.0}, {"date": "2004-07-09", "close": 12.68, "volume": 1173985.0}, {"date": "2004-07-12", "close": 12.69, "volume": 1016742.0}, {"date": "2004-07-13", "close": 12.66, "volume": 2062464.0}, {"date": "2004-07-14", "close": 12.53, "volume": 1751859.0}, {"date": "2004-07-15", "close": 12.67, "volume": 1523546.0}, {"date": "2004-07-16", "close": 12.7, "volume": 785400.0}, {"date": "2004-07-19", "close": 12.64, "volume": 567234.0}, {"date": "2004-07-20", "close": 12.47, "volume": 1669349.0}, {"date": "2004-07-21", "close": 12.3, "volume": 4456571.0}, {"date": "2004-07-22", "close": 12.2, "volume": 3087325.0}, {"date": "2004-07-23", "close": 11.99, "volume": 4200587.0}, {"date": "2004-07-26", "close": 12.02, "volume": 3495191.0}, {"date": "2004-07-27", "close": 11.95, "volume": 3538658.0}, {"date": "2004-07-28", "close": 12.06, "volume": 2891339.0}, {"date": "2004-07-29", "close": 12.4, "volume": 2945376.0}, {"date": "2004-07-30", "close": 12.48, "volume": 7210195.0}, {"date": "2004-08-02", "close": 12.5, "volume": 1222320.0}, {"date": "2004-08-03", "close": 12.31, "volume": 2372093.0}, {"date": "2004-08-04", "close": 12.2, "volume": 2302417.0}, {"date": "2004-08-05", "close": 12.17, "volume": 1883108.0}, {"date": "2004-08-06", "close": 12.17, "volume": 1754527.0}, {"date": "2004-08-09", "close": 12.02, "volume": 1588735.0}, {"date": "2004-08-10", "close": 12.15, "volume": 3727426.0}, {"date": "2004-08-11", "close": 12.18, "volume": 2293662.0}, {"date": "2004-08-12", "close": 12.19, "volume": 1869904.0}, {"date": "2004-08-13", "close": 12.22, "volume": 2097966.0}, {"date": "2004-08-16", "close": 12.22, "volume": 3062717.0}, {"date": "2004-08-17", "close": 12.4, "volume": 2414323.0}, {"date": "2004-08-18", "close": 12.5, "volume": 5251495.0}, {"date": "2004-08-19", "close": 12.68, "volume": 4281029.0}, {"date": "2004-08-20", "close": 12.83, "volume": 4793970.0}, {"date": "2004-08-23", "close": 12.85, "volume": 3396368.0}, {"date": "2004-08-24", "close": 12.5, "volume": 3121552.0}, {"date": "2004-08-25", "close": 12.4, "volume": 3549986.0}, {"date": "2004-08-26", "close": 12.54, "volume": 2125532.0}, {"date": "2004-08-27", "close": 12.65, "volume": 1712734.0}, {"date": "2004-08-30", "close": 12.56, "volume": 2472666.0}, {"date": "2004-08-31", "close": 12.65, "volume": 1726082.0}, {"date": "2004-09-01", "close": 12.67, "volume": 1343436.0}, {"date": "2004-09-02", "close": 12.64, "volume": 1407675.0}, {"date": "2004-09-03", "close": 12.59, "volume": 1541421.0}, {"date": "2004-09-06", "close": 12.51, "volume": 796277.0}, {"date": "2004-09-07", "close": 12.94, "volume": 2833399.0}, {"date": "2004-09-08", "close": 13.0, "volume": 3614100.0}, {"date": "2004-09-09", "close": 12.86, "volume": 1130144.0}, {"date": "2004-09-10", "close": 12.91, "volume": 1832571.0}, {"date": "2004-09-13", "close": 13.15, "volume": 1008268.0}, {"date": "2004-09-14", "close": 13.2, "volume": 2881732.0}, {"date": "2004-09-15", "close": 13.18, "volume": 1265923.0}, {"date": "2004-09-16", "close": 13.05, "volume": 3823974.0}, {"date": "2004-09-17", "close": 13.15, "volume": 1889786.0}, {"date": "2004-09-20", "close": 13.13, "volume": 990316.0}, {"date": "2004-09-21", "close": 13.0, "volume": 2036331.0}, {"date": "2004-09-22", "close": 12.89, "volume": 6379272.0}, {"date": "2004-09-23", "close": 12.87, "volume": 1137703.0}, {"date": "2004-09-24", "close": 12.87, "volume": 1566885.0}, {"date": "2004-09-27", "close": 12.72, "volume": 6862766.0}, {"date": "2004-09-28", "close": 12.67, "volume": 2504463.0}, {"date": "2004-09-29", "close": 12.93, "volume": 2894645.0}, {"date": "2004-09-30", "close": 13.1, "volume": 3624956.0}, {"date": "2004-10-01", "close": 13.1, "volume": 2467377.0}, {"date": "2004-10-04", "close": 13.19, "volume": 773996.0}, {"date": "2004-10-05", "close": 13.28, "volume": 1533539.0}, {"date": "2004-10-06", "close": 13.31, "volume": 1255991.0}, {"date": "2004-10-07", "close": 13.34, "volume": 2322036.0}, {"date": "2004-10-08", "close": 13.37, "volume": 1147612.0}, {"date": "2004-10-11", "close": 13.53, "volume": 2929943.0}, {"date": "2004-10-12", "close": 13.6, "volume": 1956452.0}, {"date": "2004-10-13", "close": 13.72, "volume": 4579408.0}, {"date": "2004-10-14", "close": 13.73, "volume": 2778777.0}, {"date": "2004-10-15", "close": 13.52, "volume": 3399363.0}, {"date": "2004-10-18", "close": 13.35, "volume": 1963688.0}, {"date": "2004-10-19", "close": 13.28, "volume": 1702331.0}, {"date": "2004-10-20", "close": 13.13, "volume": 1602392.0}, {"date": "2004-10-21", "close": 13.15, "volume": 7640000.0}, {"date": "2004-10-22", "close": 13.27, "volume": 2697382.0}, {"date": "2004-10-25", "close": 13.22, "volume": 1328834.0}, {"date": "2004-10-26", "close": 13.3, "volume": 1887678.0}, {"date": "2004-10-27", "close": 13.47, "volume": 1861844.0}, {"date": "2004-10-28", "close": 13.61, "volume": 1291839.0}, {"date": "2004-10-29", "close": 13.73, "volume": 6352175.0}, {"date": "2004-11-01", "close": 13.7, "volume": 924939.0}, {"date": "2004-11-02", "close": 13.64, "volume": 533268.0}, {"date": "2004-11-03", "close": 13.85, "volume": 3011920.0}, {"date": "2004-11-04", "close": 13.75, "volume": 1325799.0}, {"date": "2004-11-05", "close": 13.78, "volume": 2969025.0}, {"date": "2004-11-08", "close": 13.81, "volume": 1818793.0}, {"date": "2004-11-09", "close": 13.62, "volume": 986791.0}, {"date": "2004-11-10", "close": 13.68, "volume": 1626948.0}, {"date": "2004-11-11", "close": 13.64, "volume": 1444480.0}, {"date": "2004-11-12", "close": 13.73, "volume": 1525886.0}, {"date": "2004-11-15", "close": 14.08, "volume": 731442.0}, {"date": "2004-11-16", "close": 13.9, "volume": 1356097.0}, {"date": "2004-11-17", "close": 14.0, "volume": 1124755.0}, {"date": "2004-11-18", "close": 13.85, "volume": 1989676.0}, {"date": "2004-11-19", "close": 13.88, "volume": 1143176.0}, {"date": "2004-11-22", "close": 13.75, "volume": 1679127.0}, {"date": "2004-11-23", "close": 13.64, "volume": 1950869.0}, {"date": "2004-11-24", "close": 13.74, "volume": 1727056.0}, {"date": "2004-11-25", "close": 14.0, "volume": 1608806.0}, {"date": "2004-11-26", "close": 13.87, "volume": 764817.0}, {"date": "2004-11-29", "close": 13.95, "volume": 877001.0}, {"date": "2004-11-30", "close": 13.95, "volume": 1342912.0}, {"date": "2004-12-01", "close": 13.74, "volume": 2094710.0}, {"date": "2004-12-02", "close": 14.11, "volume": 1161180.0}, {"date": "2004-12-03", "close": 13.88, "volume": 2820689.0}, {"date": "2004-12-06", "close": 13.87, "volume": 1224203.0}, {"date": "2004-12-07", "close": 14.07, "volume": 1773743.0}, {"date": "2004-12-08", "close": 14.0, "volume": 1765542.0}, {"date": "2004-12-09", "close": 14.08, "volume": 1382844.0}, {"date": "2004-12-10", "close": 13.9, "volume": 897775.0}, {"date": "2004-12-13", "close": 14.1, "volume": 747999.0}, {"date": "2004-12-14", "close": 14.27, "volume": 1338296.0}, {"date": "2004-12-15", "close": 14.57, "volume": 5730252.0}, {"date": "2004-12-16", "close": 14.58, "volume": 3296753.0}, {"date": "2004-12-17", "close": 14.8, "volume": 3357979.0}, {"date": "2004-12-20", "close": 14.83, "volume": 1342851.0}, {"date": "2004-12-21", "close": 14.7, "volume": 1540384.0}, {"date": "2004-12-22", "close": 14.82, "volume": 766969.0}, {"date": "2004-12-23", "close": 14.9, "volume": 556116.0}, {"date": "2004-12-24", "close": 15.2, "volume": 712104.0}, {"date": "2004-12-29", "close": 14.91, "volume": 1125133.0}, {"date": "2004-12-30", "close": 15.12, "volume": 557734.0}, {"date": "2004-12-31", "close": 15.35, "volume": 598983.0}, {"date": "2005-01-04", "close": 15.26, "volume": 725570.0}, {"date": "2005-01-05", "close": 15.15, "volume": 1644213.0}, {"date": "2005-01-06", "close": 14.8, "volume": 2607134.0}, {"date": "2005-01-07", "close": 14.98, "volume": 1553501.0}, {"date": "2005-01-10", "close": 15.1, "volume": 1147536.0}, {"date": "2005-01-11", "close": 15.4, "volume": 1770839.0}, {"date": "2005-01-12", "close": 15.34, "volume": 931905.0}, {"date": "2005-01-13", "close": 15.58, "volume": 4690332.0}, {"date": "2005-01-14", "close": 15.51, "volume": 1517346.0}, {"date": "2005-01-17", "close": 15.33, "volume": 4553078.0}, {"date": "2005-01-18", "close": 15.45, "volume": 1467210.0}, {"date": "2005-01-19", "close": 15.38, "volume": 1385437.0}, {"date": "2005-01-20", "close": 15.17, "volume": 2149039.0}, {"date": "2005-01-21", "close": 15.01, "volume": 2927678.0}, {"date": "2005-01-24", "close": 14.9, "volume": 2052396.0}, {"date": "2005-01-25", "close": 14.9, "volume": 2806147.0}, {"date": "2005-01-27", "close": 15.2, "volume": 3352126.0}, {"date": "2005-01-28", "close": 15.35, "volume": 3831506.0}, {"date": "2005-01-31", "close": 15.25, "volume": 2253506.0}, {"date": "2005-02-01", "close": 15.29, "volume": 1850598.0}, {"date": "2005-02-02", "close": 15.5, "volume": 1765629.0}, {"date": "2005-02-03", "close": 15.31, "volume": 3490855.0}, {"date": "2005-02-04", "close": 15.63, "volume": 2756852.0}, {"date": "2005-02-07", "close": 15.85, "volume": 1872166.0}, {"date": "2005-02-08", "close": 15.7, "volume": 2469402.0}, {"date": "2005-02-09", "close": 15.44, "volume": 1664633.0}, {"date": "2005-02-10", "close": 15.37, "volume": 2768418.0}, {"date": "2005-02-11", "close": 15.66, "volume": 1962081.0}, {"date": "2005-02-14", "close": 15.59, "volume": 1616697.0}, {"date": "2005-02-15", "close": 15.67, "volume": 2107734.0}, {"date": "2005-02-16", "close": 15.62, "volume": 3878622.0}, {"date": "2005-02-17", "close": 15.9, "volume": 3416329.0}, {"date": "2005-02-18", "close": 15.55, "volume": 3321367.0}, {"date": "2005-02-21", "close": 15.38, "volume": 2484495.0}, {"date": "2005-02-22", "close": 15.11, "volume": 2894363.0}, {"date": "2005-02-23", "close": 14.85, "volume": 3403194.0}, {"date": "2005-02-24", "close": 14.55, "volume": 5042286.0}, {"date": "2005-02-25", "close": 14.97, "volume": 3777227.0}, {"date": "2005-02-28", "close": 15.31, "volume": 3831938.0}, {"date": "2005-03-01", "close": 14.99, "volume": 3971914.0}, {"date": "2005-03-02", "close": 14.9, "volume": 1886567.0}, {"date": "2005-03-03", "close": 15.17, "volume": 2991052.0}, {"date": "2005-03-04", "close": 15.11, "volume": 1852104.0}, {"date": "2005-03-07", "close": 15.15, "volume": 1844934.0}, {"date": "2005-03-08", "close": 15.25, "volume": 3388891.0}, {"date": "2005-03-09", "close": 15.15, "volume": 2476448.0}, {"date": "2005-03-10", "close": 15.1, "volume": 3113029.0}, {"date": "2005-03-11", "close": 15.12, "volume": 2761454.0}, {"date": "2005-03-14", "close": 15.18, "volume": 1700094.0}, {"date": "2005-03-15", "close": 15.11, "volume": 2275782.0}, {"date": "2005-03-16", "close": 15.29, "volume": 2676532.0}, {"date": "2005-03-17", "close": 15.33, "volume": 3170613.0}, {"date": "2005-03-18", "close": 15.61, "volume": 3570666.0}, {"date": "2005-03-21", "close": 15.43, "volume": 2790385.0}, {"date": "2005-03-22", "close": 15.08, "volume": 5889055.0}, {"date": "2005-03-23", "close": 14.72, "volume": 5051606.0}, {"date": "2005-03-24", "close": 14.75, "volume": 3560259.0}, {"date": "2005-03-29", "close": 14.72, "volume": 5887128.0}, {"date": "2005-03-30", "close": 14.65, "volume": 3077984.0}, {"date": "2005-03-31", "close": 14.89, "volume": 3015321.0}, {"date": "2005-04-01", "close": 14.88, "volume": 2061510.0}, {"date": "2005-04-04", "close": 14.75, "volume": 2000600.0}, {"date": "2005-04-05", "close": 14.99, "volume": 1141656.0}, {"date": "2005-04-06", "close": 14.88, "volume": 3598242.0}, {"date": "2005-04-07", "close": 14.77, "volume": 2149085.0}, {"date": "2005-04-08", "close": 15.14, "volume": 2936096.0}, {"date": "2005-04-11", "close": 15.22, "volume": 1853845.0}, {"date": "2005-04-12", "close": 15.04, "volume": 1980944.0}, {"date": "2005-04-13", "close": 15.02, "volume": 1861980.0}, {"date": "2005-04-14", "close": 14.96, "volume": 2296971.0}, {"date": "2005-04-15", "close": 14.8, "volume": 3075861.0}, {"date": "2005-04-18", "close": 14.43, "volume": 3632922.0}, {"date": "2005-04-19", "close": 14.7, "volume": 1564495.0}, {"date": "2005-04-20", "close": 15.05, "volume": 4691461.0}, {"date": "2005-04-21", "close": 15.02, "volume": 2914013.0}, {"date": "2005-04-22", "close": 15.25, "volume": 2350421.0}, {"date": "2005-04-26", "close": 15.25, "volume": 3530051.0}, {"date": "2005-04-27", "close": 15.13, "volume": 1735115.0}, {"date": "2005-04-28", "close": 14.99, "volume": 2080905.0}, {"date": "2005-04-29", "close": 14.9, "volume": 3421706.0}, {"date": "2005-05-02", "close": 14.98, "volume": 1554242.0}, {"date": "2005-05-03", "close": 14.84, "volume": 1687092.0}, {"date": "2005-05-04", "close": 14.63, "volume": 1430553.0}, {"date": "2005-05-05", "close": 14.44, "volume": 2707221.0}, {"date": "2005-05-06", "close": 14.65, "volume": 2020437.0}, {"date": "2005-05-09", "close": 14.68, "volume": 2197282.0}, {"date": "2005-05-10", "close": 14.65, "volume": 2511824.0}, {"date": "2005-05-11", "close": 14.85, "volume": 1141939.0}, {"date": "2005-05-12", "close": 14.81, "volume": 1036199.0}, {"date": "2005-05-13", "close": 14.66, "volume": 1161059.0}, {"date": "2005-05-16", "close": 14.58, "volume": 778103.0}, {"date": "2005-05-17", "close": 14.24, "volume": 2143603.0}, {"date": "2005-05-18", "close": 14.55, "volume": 2316326.0}, {"date": "2005-05-19", "close": 14.95, "volume": 2814984.0}, {"date": "2005-05-20", "close": 14.75, "volume": 3241126.0}, {"date": "2005-05-23", "close": 14.77, "volume": 2460448.0}, {"date": "2005-05-24", "close": 14.95, "volume": 3854612.0}, {"date": "2005-05-25", "close": 14.85, "volume": 1163527.0}, {"date": "2005-05-26", "close": 14.79, "volume": 1483490.0}, {"date": "2005-05-27", "close": 14.84, "volume": 1358574.0}, {"date": "2005-05-30", "close": 14.7, "volume": 2070847.0}, {"date": "2005-05-31", "close": 14.67, "volume": 2359654.0}, {"date": "2005-06-01", "close": 14.88, "volume": 3325631.0}, {"date": "2005-06-02", "close": 15.3, "volume": 2338718.0}, {"date": "2005-06-03", "close": 15.45, "volume": 3344309.0}, {"date": "2005-06-06", "close": 15.3, "volume": 1420703.0}, {"date": "2005-06-07", "close": 15.39, "volume": 1011561.0}, {"date": "2005-06-08", "close": 15.66, "volume": 1541682.0}, {"date": "2005-06-09", "close": 15.43, "volume": 2880569.0}, {"date": "2005-06-10", "close": 15.42, "volume": 1126296.0}, {"date": "2005-06-14", "close": 15.4, "volume": 1555627.0}, {"date": "2005-06-15", "close": 15.72, "volume": 2442106.0}, {"date": "2005-06-16", "close": 15.6, "volume": 3903963.0}, {"date": "2005-06-17", "close": 15.89, "volume": 2380453.0}, {"date": "2005-06-20", "close": 15.83, "volume": 1375890.0}, {"date": "2005-06-21", "close": 15.66, "volume": 1203836.0}, {"date": "2005-06-22", "close": 15.69, "volume": 3665953.0}, {"date": "2005-06-23", "close": 15.94, "volume": 3194190.0}, {"date": "2005-06-24", "close": 16.16, "volume": 2856163.0}, {"date": "2005-06-27", "close": 16.0, "volume": 2252231.0}, {"date": "2005-06-28", "close": 16.14, "volume": 3637057.0}, {"date": "2005-06-29", "close": 15.9, "volume": 2958073.0}, {"date": "2005-06-30", "close": 16.03, "volume": 2446300.0}, {"date": "2005-07-01", "close": 16.11, "volume": 2355568.0}, {"date": "2005-07-04", "close": 16.1, "volume": 1335609.0}, {"date": "2005-07-05", "close": 16.12, "volume": 2457791.0}, {"date": "2005-07-06", "close": 16.0, "volume": 1659684.0}, {"date": "2005-07-07", "close": 15.67, "volume": 2266914.0}, {"date": "2005-07-08", "close": 15.72, "volume": 1050899.0}, {"date": "2005-07-11", "close": 15.91, "volume": 1150288.0}, {"date": "2005-07-12", "close": 15.98, "volume": 3573679.0}, {"date": "2005-07-13", "close": 16.25, "volume": 3214302.0}, {"date": "2005-07-14", "close": 16.4, "volume": 2217402.0}, {"date": "2005-07-15", "close": 16.27, "volume": 2123985.0}, {"date": "2005-07-18", "close": 16.32, "volume": 1642157.0}, {"date": "2005-07-19", "close": 16.44, "volume": 2917838.0}, {"date": "2005-07-20", "close": 16.67, "volume": 7679284.0}, {"date": "2005-07-21", "close": 16.84, "volume": 4896614.0}, {"date": "2005-07-22", "close": 16.78, "volume": 4174176.0}, {"date": "2005-07-25", "close": 16.62, "volume": 3741988.0}, {"date": "2005-07-26", "close": 16.76, "volume": 1768330.0}, {"date": "2005-07-27", "close": 16.68, "volume": 2739989.0}, {"date": "2005-07-28", "close": 16.75, "volume": 2866971.0}, {"date": "2005-07-29", "close": 16.93, "volume": 6922974.0}, {"date": "2005-08-01", "close": 16.88, "volume": 1079166.0}, {"date": "2005-08-02", "close": 16.75, "volume": 2596946.0}, {"date": "2005-08-03", "close": 16.52, "volume": 3457468.0}, {"date": "2005-08-04", "close": 16.45, "volume": 2152874.0}, {"date": "2005-08-05", "close": 16.61, "volume": 2184948.0}, {"date": "2005-08-08", "close": 16.75, "volume": 2340586.0}, {"date": "2005-08-09", "close": 16.7, "volume": 3249850.0}, {"date": "2005-08-10", "close": 16.72, "volume": 1265731.0}, {"date": "2005-08-11", "close": 16.75, "volume": 1888832.0}, {"date": "2005-08-12", "close": 16.64, "volume": 2848714.0}, {"date": "2005-08-15", "close": 16.7, "volume": 1106627.0}, {"date": "2005-08-16", "close": 17.09, "volume": 2972479.0}, {"date": "2005-08-17", "close": 17.24, "volume": 6661460.0}, {"date": "2005-08-18", "close": 17.4, "volume": 5030243.0}, {"date": "2005-08-19", "close": 17.84, "volume": 3836537.0}, {"date": "2005-08-22", "close": 17.72, "volume": 3789902.0}, {"date": "2005-08-23", "close": 17.32, "volume": 4530134.0}, {"date": "2005-08-24", "close": 17.19, "volume": 2891056.0}, {"date": "2005-08-25", "close": 17.02, "volume": 3410306.0}, {"date": "2005-08-26", "close": 16.88, "volume": 3329332.0}, {"date": "2005-08-29", "close": 16.49, "volume": 7627799.0}, {"date": "2005-08-30", "close": 17.1, "volume": 3662537.0}, {"date": "2005-08-31", "close": 17.1, "volume": 3248555.0}, {"date": "2005-09-01", "close": 16.99, "volume": 3383351.0}, {"date": "2005-09-02", "close": 17.08, "volume": 2249632.0}, {"date": "2005-09-05", "close": 17.0, "volume": 2073108.0}, {"date": "2005-09-06", "close": 17.21, "volume": 3146010.0}, {"date": "2005-09-07", "close": 17.68, "volume": 3241971.0}, {"date": "2005-09-08", "close": 17.49, "volume": 1836781.0}, {"date": "2005-09-09", "close": 17.25, "volume": 1488705.0}, {"date": "2005-09-12", "close": 17.26, "volume": 1610144.0}, {"date": "2005-09-13", "close": 17.33, "volume": 3271826.0}, {"date": "2005-09-14", "close": 17.43, "volume": 3325555.0}, {"date": "2005-09-15", "close": 17.35, "volume": 4545474.0}, {"date": "2005-09-16", "close": 17.65, "volume": 3644627.0}, {"date": "2005-09-19", "close": 17.83, "volume": 2199626.0}, {"date": "2005-09-20", "close": 17.99, "volume": 3175860.0}, {"date": "2005-09-21", "close": 17.56, "volume": 2400882.0}, {"date": "2005-09-22", "close": 17.41, "volume": 4232875.0}, {"date": "2005-09-23", "close": 17.68, "volume": 2247093.0}, {"date": "2005-09-26", "close": 17.92, "volume": 4530853.0}, {"date": "2005-09-27", "close": 18.32, "volume": 2798406.0}, {"date": "2005-09-28", "close": 18.62, "volume": 4790824.0}, {"date": "2005-09-29", "close": 18.62, "volume": 4036775.0}, {"date": "2005-09-30", "close": 18.68, "volume": 4864366.0}, {"date": "2005-10-03", "close": 18.6, "volume": 1253496.0}, {"date": "2005-10-04", "close": 18.48, "volume": 1765906.0}, {"date": "2005-10-05", "close": 18.02, "volume": 1901417.0}, {"date": "2005-10-06", "close": 17.81, "volume": 2998419.0}, {"date": "2005-10-07", "close": 17.86, "volume": 3027855.0}, {"date": "2005-10-10", "close": 18.12, "volume": 2012725.0}, {"date": "2005-10-11", "close": 17.88, "volume": 2890529.0}, {"date": "2005-10-12", "close": 18.02, "volume": 3087842.0}, {"date": "2005-10-13", "close": 17.95, "volume": 3133684.0}, {"date": "2005-10-14", "close": 17.9, "volume": 2373398.0}, {"date": "2005-10-17", "close": 17.85, "volume": 1943406.0}, {"date": "2005-10-18", "close": 18.4, "volume": 2621567.0}, {"date": "2005-10-19", "close": 17.9, "volume": 2078399.0}, {"date": "2005-10-20", "close": 17.94, "volume": 1140738.0}, {"date": "2005-10-21", "close": 17.66, "volume": 2710607.0}, {"date": "2005-10-24", "close": 17.76, "volume": 2650745.0}, {"date": "2005-10-25", "close": 17.7, "volume": 2946763.0}, {"date": "2005-10-26", "close": 17.9, "volume": 4220920.0}, {"date": "2005-10-27", "close": 17.75, "volume": 3379934.0}, {"date": "2005-10-28", "close": 17.5, "volume": 4731354.0}, {"date": "2005-10-31", "close": 17.8, "volume": 2004622.0}, {"date": "2005-11-01", "close": 18.09, "volume": 1939197.0}, {"date": "2005-11-02", "close": 18.14, "volume": 3875969.0}, {"date": "2005-11-03", "close": 18.39, "volume": 2658960.0}, {"date": "2005-11-04", "close": 18.23, "volume": 1490632.0}, {"date": "2005-11-07", "close": 18.37, "volume": 1482956.0}, {"date": "2005-11-08", "close": 18.61, "volume": 2001560.0}, {"date": "2005-11-09", "close": 18.7, "volume": 1920649.0}, {"date": "2005-11-10", "close": 18.54, "volume": 4975237.0}, {"date": "2005-11-11", "close": 18.65, "volume": 4188921.0}, {"date": "2005-11-14", "close": 18.86, "volume": 1788558.0}, {"date": "2005-11-15", "close": 18.91, "volume": 2794991.0}, {"date": "2005-11-16", "close": 19.32, "volume": 2666078.0}, {"date": "2005-11-17", "close": 19.18, "volume": 2285651.0}, {"date": "2005-11-18", "close": 19.2, "volume": 3762175.0}, {"date": "2005-11-21", "close": 19.21, "volume": 3144500.0}, {"date": "2005-11-22", "close": 18.85, "volume": 2468192.0}, {"date": "2005-11-23", "close": 18.86, "volume": 1813183.0}, {"date": "2005-11-24", "close": 19.15, "volume": 3710771.0}, {"date": "2005-11-25", "close": 19.23, "volume": 1304413.0}, {"date": "2005-11-28", "close": 18.97, "volume": 2289517.0}, {"date": "2005-11-29", "close": 18.96, "volume": 2777868.0}, {"date": "2005-11-30", "close": 19.08, "volume": 3834348.0}, {"date": "2005-12-01", "close": 18.92, "volume": 2497400.0}, {"date": "2005-12-02", "close": 19.12, "volume": 1894034.0}, {"date": "2005-12-05", "close": 18.95, "volume": 2598652.0}, {"date": "2005-12-06", "close": 18.85, "volume": 3515929.0}, {"date": "2005-12-07", "close": 19.03, "volume": 2901769.0}, {"date": "2005-12-08", "close": 18.98, "volume": 1211309.0}, {"date": "2005-12-09", "close": 19.0, "volume": 1982607.0}, {"date": "2005-12-12", "close": 19.03, "volume": 2806896.0}, {"date": "2005-12-13", "close": 19.0, "volume": 2998119.0}, {"date": "2005-12-14", "close": 19.16, "volume": 2456023.0}, {"date": "2005-12-15", "close": 19.28, "volume": 4753847.0}, {"date": "2005-12-16", "close": 19.35, "volume": 824175.0}, {"date": "2005-12-19", "close": 19.37, "volume": 2147036.0}, {"date": "2005-12-20", "close": 19.57, "volume": 2019825.0}, {"date": "2005-12-21", "close": 19.45, "volume": 3965921.0}, {"date": "2005-12-22", "close": 19.41, "volume": 2407730.0}, {"date": "2005-12-23", "close": 19.56, "volume": 1401539.0}, {"date": "2005-12-28", "close": 19.57, "volume": 1427823.0}, {"date": "2005-12-29", "close": 19.6, "volume": 1214807.0}, {"date": "2005-12-30", "close": 19.6, "volume": 1286420.0}, {"date": "2006-01-03", "close": 19.49, "volume": 834659.0}, {"date": "2006-01-04", "close": 19.66, "volume": 1948862.0}, {"date": "2006-01-05", "close": 19.79, "volume": 3107564.0}, {"date": "2006-01-06", "close": 19.7, "volume": 815770.0}, {"date": "2006-01-09", "close": 19.7, "volume": 1546187.0}, {"date": "2006-01-10", "close": 19.6, "volume": 2917946.0}, {"date": "2006-01-11", "close": 19.73, "volume": 3450421.0}, {"date": "2006-01-12", "close": 19.9, "volume": 3512463.0}, {"date": "2006-01-13", "close": 19.91, "volume": 1256796.0}, {"date": "2006-01-16", "close": 19.87, "volume": 1619823.0}, {"date": "2006-01-17", "close": 19.89, "volume": 3234773.0}, {"date": "2006-01-18", "close": 19.55, "volume": 3870037.0}, {"date": "2006-01-19", "close": 19.71, "volume": 2137909.0}, {"date": "2006-01-20", "close": 19.64, "volume": 3367783.0}, {"date": "2006-01-23", "close": 19.26, "volume": 2944357.0}, {"date": "2006-01-24", "close": 19.49, "volume": 1926677.0}, {"date": "2006-01-25", "close": 19.47, "volume": 2644938.0}, {"date": "2006-01-27", "close": 19.49, "volume": 3348219.0}, {"date": "2006-01-30", "close": 19.41, "volume": 1910173.0}, {"date": "2006-01-31", "close": 19.35, "volume": 4399255.0}, {"date": "2006-02-01", "close": 19.2, "volume": 2570540.0}, {"date": "2006-02-02", "close": 18.91, "volume": 2311228.0}, {"date": "2006-02-03", "close": 18.83, "volume": 2399138.0}, {"date": "2006-02-06", "close": 19.06, "volume": 3915696.0}, {"date": "2006-02-07", "close": 19.01, "volume": 1806466.0}, {"date": "2006-02-08", "close": 18.9, "volume": 2699484.0}, {"date": "2006-02-09", "close": 19.56, "volume": 2570640.0}, {"date": "2006-02-10", "close": 19.02, "volume": 3999070.0}, {"date": "2006-02-13", "close": 18.85, "volume": 1747830.0}, {"date": "2006-02-14", "close": 19.35, "volume": 2050853.0}, {"date": "2006-02-15", "close": 18.95, "volume": 2698746.0}, {"date": "2006-02-16", "close": 19.04, "volume": 2793952.0}, {"date": "2006-02-17", "close": 18.85, "volume": 1688224.0}, {"date": "2006-02-20", "close": 19.0, "volume": 660936.0}, {"date": "2006-02-21", "close": 19.28, "volume": 1715736.0}, {"date": "2006-02-22", "close": 19.28, "volume": 1738816.0}, {"date": "2006-02-23", "close": 20.04, "volume": 6608400.0}, {"date": "2006-02-24", "close": 20.59, "volume": 6097122.0}, {"date": "2006-02-27", "close": 21.02, "volume": 4382517.0}, {"date": "2006-02-28", "close": 20.7, "volume": 4535844.0}, {"date": "2006-03-01", "close": 20.66, "volume": 1895543.0}, {"date": "2006-03-02", "close": 21.25, "volume": 2998556.0}, {"date": "2006-03-03", "close": 21.22, "volume": 2488777.0}, {"date": "2006-03-06", "close": 20.91, "volume": 3718211.0}, {"date": "2006-03-07", "close": 20.7, "volume": 2266025.0}, {"date": "2006-03-08", "close": 20.94, "volume": 2390680.0}, {"date": "2006-03-09", "close": 21.6, "volume": 3685714.0}, {"date": "2006-03-10", "close": 21.6, "volume": 2295757.0}, {"date": "2006-03-13", "close": 21.48, "volume": 6253024.0}, {"date": "2006-03-14", "close": 21.26, "volume": 4293660.0}, {"date": "2006-03-15", "close": 21.5, "volume": 2773925.0}, {"date": "2006-03-16", "close": 22.05, "volume": 4544415.0}, {"date": "2006-03-17", "close": 22.18, "volume": 1850394.0}, {"date": "2006-03-20", "close": 22.18, "volume": 2908823.0}, {"date": "2006-03-21", "close": 21.88, "volume": 1601571.0}, {"date": "2006-03-22", "close": 21.9, "volume": 2986730.0}, {"date": "2006-03-23", "close": 22.02, "volume": 2345845.0}, {"date": "2006-03-24", "close": 22.01, "volume": 2621308.0}, {"date": "2006-03-27", "close": 22.25, "volume": 1407034.0}, {"date": "2006-03-28", "close": 21.8, "volume": 1928884.0}, {"date": "2006-03-29", "close": 21.78, "volume": 1987976.0}, {"date": "2006-03-30", "close": 21.85, "volume": 1064321.0}, {"date": "2006-03-31", "close": 21.88, "volume": 3481856.0}, {"date": "2006-04-03", "close": 22.2, "volume": 2782886.0}, {"date": "2006-04-04", "close": 22.17, "volume": 2123215.0}, {"date": "2006-04-05", "close": 22.52, "volume": 4051775.0}, {"date": "2006-04-06", "close": 22.71, "volume": 1985764.0}, {"date": "2006-04-07", "close": 23.25, "volume": 1952249.0}, {"date": "2006-04-10", "close": 22.92, "volume": 1994870.0}, {"date": "2006-04-11", "close": 23.1, "volume": 3145343.0}, {"date": "2006-04-12", "close": 22.68, "volume": 2801413.0}, {"date": "2006-04-13", "close": 22.63, "volume": 887096.0}, {"date": "2006-04-18", "close": 23.0, "volume": 3093156.0}, {"date": "2006-04-19", "close": 23.05, "volume": 3557847.0}, {"date": "2006-04-20", "close": 22.91, "volume": 1622798.0}, {"date": "2006-04-21", "close": 22.72, "volume": 1681688.0}, {"date": "2006-04-24", "close": 22.55, "volume": 1620011.0}, {"date": "2006-04-26", "close": 22.9, "volume": 3463864.0}, {"date": "2006-04-27", "close": 22.45, "volume": 2391047.0}, {"date": "2006-04-28", "close": 22.38, "volume": 2991510.0}, {"date": "2006-05-01", "close": 22.49, "volume": 669465.0}, {"date": "2006-05-02", "close": 22.52, "volume": 1902542.0}, {"date": "2006-05-03", "close": 22.59, "volume": 2655574.0}, {"date": "2006-05-04", "close": 22.08, "volume": 1459596.0}, {"date": "2006-05-05", "close": 22.51, "volume": 1350281.0}, {"date": "2006-05-08", "close": 22.6, "volume": 1926502.0}, {"date": "2006-05-09", "close": 22.45, "volume": 2194596.0}, {"date": "2006-05-10", "close": 22.86, "volume": 1429905.0}, {"date": "2006-05-11", "close": 22.72, "volume": 852242.0}, {"date": "2006-05-12", "close": 22.65, "volume": 911735.0}, {"date": "2006-05-15", "close": 22.19, "volume": 1113024.0}, {"date": "2006-05-16", "close": 23.1, "volume": 2114646.0}, {"date": "2006-05-17", "close": 23.24, "volume": 3462307.0}, {"date": "2006-05-18", "close": 23.0, "volume": 4555237.0}, {"date": "2006-05-19", "close": 22.73, "volume": 2324977.0}, {"date": "2006-05-22", "close": 22.35, "volume": 1074345.0}, {"date": "2006-05-23", "close": 21.94, "volume": 2604416.0}, {"date": "2006-05-24", "close": 21.53, "volume": 3226803.0}, {"date": "2006-05-25", "close": 21.31, "volume": 1994601.0}, {"date": "2006-05-26", "close": 21.67, "volume": 2150335.0}, {"date": "2006-05-29", "close": 21.93, "volume": 895530.0}, {"date": "2006-05-30", "close": 21.97, "volume": 818544.0}, {"date": "2006-05-31", "close": 21.42, "volume": 2696318.0}, {"date": "2006-06-01", "close": 21.92, "volume": 2030701.0}, {"date": "2006-06-02", "close": 22.38, "volume": 2456616.0}, {"date": "2006-06-05", "close": 22.4, "volume": 1871170.0}, {"date": "2006-06-06", "close": 22.1, "volume": 2462840.0}, {"date": "2006-06-07", "close": 21.91, "volume": 2725867.0}, {"date": "2006-06-08", "close": 21.51, "volume": 4404702.0}, {"date": "2006-06-09", "close": 21.63, "volume": 2362389.0}, {"date": "2006-06-13", "close": 20.87, "volume": 2442763.0}, {"date": "2006-06-14", "close": 20.74, "volume": 3016388.0}, {"date": "2006-06-15", "close": 20.81, "volume": 5431687.0}, {"date": "2006-06-16", "close": 21.25, "volume": 1693776.0}, {"date": "2006-06-19", "close": 20.86, "volume": 1462180.0}, {"date": "2006-06-20", "close": 20.69, "volume": 4181190.0}, {"date": "2006-06-21", "close": 21.35, "volume": 2795113.0}, {"date": "2006-06-22", "close": 21.85, "volume": 2174519.0}, {"date": "2006-06-23", "close": 21.15, "volume": 2477059.0}, {"date": "2006-06-26", "close": 21.5, "volume": 1723827.0}, {"date": "2006-06-27", "close": 21.41, "volume": 1748244.0}, {"date": "2006-06-28", "close": 20.67, "volume": 4030380.0}, {"date": "2006-06-29", "close": 20.45, "volume": 5191502.0}, {"date": "2006-06-30", "close": 20.5, "volume": 6285065.0}, {"date": "2006-07-03", "close": 20.83, "volume": 3792989.0}, {"date": "2006-07-04", "close": 20.8, "volume": 2207752.0}, {"date": "2006-07-05", "close": 20.75, "volume": 1048468.0}, {"date": "2006-07-06", "close": 20.7, "volume": 4235620.0}, {"date": "2006-07-07", "close": 20.6, "volume": 3818201.0}, {"date": "2006-07-10", "close": 20.52, "volume": 2639444.0}, {"date": "2006-07-11", "close": 20.53, "volume": 1956285.0}, {"date": "2006-07-12", "close": 21.2, "volume": 4709095.0}, {"date": "2006-07-13", "close": 21.25, "volume": 2207428.0}, {"date": "2006-07-14", "close": 20.91, "volume": 2566060.0}, {"date": "2006-07-17", "close": 20.7, "volume": 1324889.0}, {"date": "2006-07-18", "close": 21.0, "volume": 2173865.0}, {"date": "2006-07-19", "close": 21.2, "volume": 2630749.0}, {"date": "2006-07-20", "close": 21.71, "volume": 1866185.0}, {"date": "2006-07-21", "close": 21.52, "volume": 1368375.0}, {"date": "2006-07-24", "close": 21.64, "volume": 858948.0}, {"date": "2006-07-25", "close": 21.98, "volume": 2109701.0}, {"date": "2006-07-26", "close": 21.71, "volume": 4397196.0}, {"date": "2006-07-27", "close": 22.04, "volume": 2477047.0}, {"date": "2006-07-28", "close": 22.0, "volume": 3929345.0}, {"date": "2006-07-31", "close": 22.05, "volume": 1907019.0}, {"date": "2006-08-01", "close": 22.04, "volume": 2364988.0}, {"date": "2006-08-02", "close": 21.7, "volume": 2295869.0}, {"date": "2006-08-03", "close": 21.7, "volume": 2762316.0}, {"date": "2006-08-04", "close": 21.4, "volume": 1331391.0}, {"date": "2006-08-07", "close": 21.54, "volume": 735624.0}, {"date": "2006-08-08", "close": 22.0, "volume": 1464744.0}, {"date": "2006-08-09", "close": 21.78, "volume": 2350997.0}, {"date": "2006-08-10", "close": 21.77, "volume": 1186357.0}, {"date": "2006-08-11", "close": 21.65, "volume": 1133892.0}, {"date": "2006-08-14", "close": 22.0, "volume": 1248072.0}, {"date": "2006-08-15", "close": 21.8, "volume": 2038312.0}, {"date": "2006-08-16", "close": 22.35, "volume": 6573992.0}, {"date": "2006-08-17", "close": 23.08, "volume": 5545828.0}, {"date": "2006-08-18", "close": 22.92, "volume": 3729328.0}, {"date": "2006-08-21", "close": 23.29, "volume": 3866805.0}, {"date": "2006-08-22", "close": 23.64, "volume": 2091311.0}, {"date": "2006-08-23", "close": 23.7, "volume": 2387000.0}, {"date": "2006-08-24", "close": 23.01, "volume": 3511552.0}, {"date": "2006-08-25", "close": 23.61, "volume": 8797150.0}, {"date": "2006-08-28", "close": 23.01, "volume": 3314669.0}, {"date": "2006-08-29", "close": 23.66, "volume": 1327394.0}, {"date": "2006-08-30", "close": 23.58, "volume": 2103357.0}, {"date": "2006-08-31", "close": 23.86, "volume": 3871815.0}, {"date": "2006-09-01", "close": 23.87, "volume": 2751555.0}, {"date": "2006-09-04", "close": 24.22, "volume": 2082004.0}, {"date": "2006-09-05", "close": 24.2, "volume": 1334525.0}, {"date": "2006-09-06", "close": 23.8, "volume": 2206837.0}, {"date": "2006-09-07", "close": 23.74, "volume": 2069085.0}, {"date": "2006-09-08", "close": 23.75, "volume": 1144517.0}, {"date": "2006-09-11", "close": 23.25, "volume": 1670598.0}, {"date": "2006-09-12", "close": 23.65, "volume": 2705550.0}, {"date": "2006-09-13", "close": 23.43, "volume": 2017248.0}, {"date": "2006-09-14", "close": 23.64, "volume": 1168656.0}, {"date": "2006-09-15", "close": 23.55, "volume": 1295313.0}, {"date": "2006-09-18", "close": 23.7, "volume": 1523575.0}, {"date": "2006-09-19", "close": 23.49, "volume": 882730.0}, {"date": "2006-09-20", "close": 23.22, "volume": 2425956.0}, {"date": "2006-09-21", "close": 23.43, "volume": 6493954.0}, {"date": "2006-09-22", "close": 22.94, "volume": 1818853.0}, {"date": "2006-09-25", "close": 22.76, "volume": 1323325.0}, {"date": "2006-09-26", "close": 22.7, "volume": 1681524.0}, {"date": "2006-09-27", "close": 23.41, "volume": 1999164.0}, {"date": "2006-09-28", "close": 23.77, "volume": 1652202.0}, {"date": "2006-09-29", "close": 24.5, "volume": 2934287.0}, {"date": "2006-10-02", "close": 24.39, "volume": 518828.0}, {"date": "2006-10-03", "close": 24.29, "volume": 1026265.0}, {"date": "2006-10-04", "close": 24.26, "volume": 1415895.0}, {"date": "2006-10-05", "close": 24.7, "volume": 1490367.0}, {"date": "2006-10-06", "close": 24.35, "volume": 2131422.0}, {"date": "2006-10-09", "close": 24.4, "volume": 926594.0}, {"date": "2006-10-10", "close": 24.4, "volume": 1856906.0}, {"date": "2006-10-11", "close": 24.9, "volume": 1648326.0}, {"date": "2006-10-12", "close": 24.7, "volume": 2062766.0}, {"date": "2006-10-13", "close": 24.59, "volume": 1307198.0}, {"date": "2006-10-16", "close": 24.2, "volume": 2092465.0}, {"date": "2006-10-17", "close": 24.07, "volume": 3295277.0}, {"date": "2006-10-18", "close": 24.24, "volume": 1350999.0}, {"date": "2006-10-19", "close": 24.22, "volume": 1821025.0}, {"date": "2006-10-20", "close": 24.22, "volume": 1616248.0}, {"date": "2006-10-23", "close": 24.2, "volume": 1634636.0}, {"date": "2006-10-24", "close": 24.35, "volume": 2467686.0}, {"date": "2006-10-25", "close": 24.3, "volume": 1857601.0}, {"date": "2006-10-26", "close": 24.5, "volume": 2635071.0}, {"date": "2006-10-27", "close": 24.42, "volume": 3965064.0}, {"date": "2006-10-30", "close": 24.51, "volume": 1477899.0}, {"date": "2006-10-31", "close": 24.7, "volume": 1782106.0}, {"date": "2006-11-01", "close": 24.62, "volume": 2257732.0}, {"date": "2006-11-02", "close": 24.95, "volume": 2819579.0}, {"date": "2006-11-03", "close": 25.0, "volume": 1539552.0}, {"date": "2006-11-06", "close": 25.51, "volume": 2456046.0}, {"date": "2006-11-07", "close": 25.5, "volume": 1364692.0}, {"date": "2006-11-08", "close": 25.32, "volume": 2280592.0}, {"date": "2006-11-09", "close": 25.47, "volume": 1860291.0}, {"date": "2006-11-10", "close": 25.49, "volume": 1634943.0}, {"date": "2006-11-13", "close": 25.75, "volume": 1444149.0}, {"date": "2006-11-14", "close": 25.83, "volume": 1296243.0}, {"date": "2006-11-15", "close": 26.0, "volume": 1421307.0}, {"date": "2006-11-16", "close": 25.7, "volume": 2400797.0}, {"date": "2006-11-17", "close": 25.45, "volume": 2683378.0}, {"date": "2006-11-20", "close": 25.05, "volume": 1576112.0}, {"date": "2006-11-21", "close": 25.3, "volume": 2585687.0}, {"date": "2006-11-22", "close": 25.54, "volume": 1886468.0}, {"date": "2006-11-23", "close": 25.46, "volume": 2366505.0}, {"date": "2006-11-24", "close": 25.2, "volume": 1988173.0}, {"date": "2006-11-27", "close": 25.05, "volume": 1623948.0}, {"date": "2006-11-28", "close": 24.98, "volume": 3232499.0}, {"date": "2006-11-29", "close": 25.68, "volume": 2396285.0}, {"date": "2006-11-30", "close": 25.89, "volume": 2998044.0}, {"date": "2006-12-01", "close": 25.25, "volume": 2449366.0}, {"date": "2006-12-04", "close": 25.55, "volume": 1850674.0}, {"date": "2006-12-05", "close": 25.35, "volume": 2968031.0}, {"date": "2006-12-06", "close": 25.63, "volume": 2111077.0}, {"date": "2006-12-07", "close": 25.37, "volume": 1334821.0}, {"date": "2006-12-08", "close": 25.29, "volume": 1399206.0}, {"date": "2006-12-11", "close": 25.88, "volume": 2322918.0}, {"date": "2006-12-12", "close": 26.25, "volume": 2281497.0}, {"date": "2006-12-13", "close": 26.3, "volume": 1783941.0}, {"date": "2006-12-14", "close": 28.78, "volume": 4640478.0}, {"date": "2006-12-15", "close": 28.13, "volume": 2217284.0}, {"date": "2006-12-18", "close": 28.48, "volume": 3294559.0}, {"date": "2006-12-19", "close": 28.1, "volume": 3087768.0}, {"date": "2006-12-20", "close": 28.62, "volume": 3152658.0}, {"date": "2006-12-21", "close": 28.18, "volume": 5260689.0}, {"date": "2006-12-22", "close": 28.65, "volume": 5618811.0}, {"date": "2006-12-27", "close": 28.85, "volume": 1303686.0}, {"date": "2006-12-28", "close": 28.67, "volume": 684258.0}, {"date": "2006-12-29", "close": 28.85, "volume": 449080.0}, {"date": "2007-01-02", "close": 28.61, "volume": 744854.0}, {"date": "2007-01-03", "close": 28.16, "volume": 1630873.0}, {"date": "2007-01-04", "close": 28.4, "volume": 2667886.0}, {"date": "2007-01-05", "close": 29.7, "volume": 3813093.0}, {"date": "2007-01-08", "close": 28.8, "volume": 3393307.0}, {"date": "2007-01-09", "close": 28.5, "volume": 3440598.0}, {"date": "2007-01-10", "close": 28.54, "volume": 4486375.0}, {"date": "2007-01-11", "close": 29.02, "volume": 2563116.0}, {"date": "2007-01-12", "close": 29.99, "volume": 4212879.0}, {"date": "2007-01-15", "close": 30.3, "volume": 2011374.0}, {"date": "2007-01-16", "close": 30.15, "volume": 2624993.0}, {"date": "2007-01-17", "close": 29.63, "volume": 2204075.0}, {"date": "2007-01-18", "close": 29.66, "volume": 3151012.0}, {"date": "2007-01-19", "close": 29.83, "volume": 2291829.0}, {"date": "2007-01-22", "close": 30.78, "volume": 2992679.0}, {"date": "2007-01-23", "close": 30.65, "volume": 2661180.0}, {"date": "2007-01-24", "close": 30.8, "volume": 1506775.0}, {"date": "2007-01-25", "close": 30.3, "volume": 4656566.0}, {"date": "2007-01-29", "close": 30.28, "volume": 2431669.0}, {"date": "2007-01-30", "close": 31.48, "volume": 1876587.0}, {"date": "2007-01-31", "close": 30.8, "volume": 4148114.0}, {"date": "2007-02-01", "close": 30.9, "volume": 2953609.0}, {"date": "2007-02-02", "close": 31.23, "volume": 3337456.0}, {"date": "2007-02-05", "close": 30.8, "volume": 1807107.0}, {"date": "2007-02-06", "close": 30.96, "volume": 2028632.0}, {"date": "2007-02-07", "close": 30.25, "volume": 4617967.0}, {"date": "2007-02-08", "close": 30.19, "volume": 2145291.0}, {"date": "2007-02-09", "close": 30.18, "volume": 2592719.0}, {"date": "2007-02-12", "close": 30.49, "volume": 2897915.0}, {"date": "2007-02-13", "close": 30.66, "volume": 1438744.0}, {"date": "2007-02-14", "close": 30.41, "volume": 1711218.0}, {"date": "2007-02-15", "close": 30.8, "volume": 3781483.0}, {"date": "2007-02-16", "close": 30.73, "volume": 1963637.0}, {"date": "2007-02-19", "close": 31.12, "volume": 1054597.0}, {"date": "2007-02-20", "close": 31.24, "volume": 1482068.0}, {"date": "2007-02-21", "close": 31.19, "volume": 2208365.0}, {"date": "2007-02-22", "close": 32.03, "volume": 2276981.0}, {"date": "2007-02-23", "close": 33.0, "volume": 5001860.0}, {"date": "2007-02-26", "close": 33.73, "volume": 3119919.0}, {"date": "2007-02-27", "close": 33.62, "volume": 3901208.0}, {"date": "2007-02-28", "close": 32.0, "volume": 5974036.0}, {"date": "2007-03-01", "close": 32.05, "volume": 3036206.0}, {"date": "2007-03-02", "close": 31.33, "volume": 2755654.0}, {"date": "2007-03-05", "close": 30.61, "volume": 2430210.0}, {"date": "2007-03-06", "close": 31.25, "volume": 3057024.0}, {"date": "2007-03-07", "close": 31.18, "volume": 7451270.0}, {"date": "2007-03-08", "close": 30.87, "volume": 2558144.0}, {"date": "2007-03-09", "close": 30.68, "volume": 2966669.0}, {"date": "2007-03-12", "close": 30.75, "volume": 3173457.0}, {"date": "2007-03-13", "close": 30.8, "volume": 2924603.0}, {"date": "2007-03-14", "close": 30.2, "volume": 3006489.0}, {"date": "2007-03-15", "close": 31.0, "volume": 5748060.0}, {"date": "2007-03-16", "close": 30.95, "volume": 2332599.0}, {"date": "2007-03-19", "close": 31.2, "volume": 2108073.0}, {"date": "2007-03-20", "close": 31.44, "volume": 3821442.0}, {"date": "2007-03-21", "close": 31.71, "volume": 2357149.0}, {"date": "2007-03-22", "close": 32.25, "volume": 2288637.0}, {"date": "2007-03-23", "close": 31.95, "volume": 2400680.0}, {"date": "2007-03-26", "close": 32.45, "volume": 1798913.0}, {"date": "2007-03-27", "close": 31.85, "volume": 2404585.0}, {"date": "2007-03-28", "close": 31.51, "volume": 2382035.0}, {"date": "2007-03-29", "close": 31.84, "volume": 3341543.0}, {"date": "2007-03-30", "close": 31.54, "volume": 3971748.0}, {"date": "2007-04-02", "close": 31.05, "volume": 2979357.0}, {"date": "2007-04-03", "close": 31.96, "volume": 3214918.0}, {"date": "2007-04-04", "close": 32.62, "volume": 3645894.0}, {"date": "2007-04-05", "close": 32.15, "volume": 2226519.0}, {"date": "2007-04-10", "close": 32.36, "volume": 3440605.0}, {"date": "2007-04-11", "close": 32.56, "volume": 3570953.0}, {"date": "2007-04-12", "close": 32.54, "volume": 2760558.0}, {"date": "2007-04-13", "close": 32.69, "volume": 2000583.0}, {"date": "2007-04-16", "close": 32.67, "volume": 1876120.0}, {"date": "2007-04-17", "close": 32.26, "volume": 2335544.0}, {"date": "2007-04-18", "close": 31.96, "volume": 2804196.0}, {"date": "2007-04-19", "close": 31.44, "volume": 3115154.0}, {"date": "2007-04-20", "close": 32.02, "volume": 2285898.0}, {"date": "2007-04-23", "close": 31.71, "volume": 2442301.0}, {"date": "2007-04-24", "close": 31.52, "volume": 2439288.0}, {"date": "2007-04-26", "close": 31.4, "volume": 3027573.0}, {"date": "2007-04-27", "close": 31.21, "volume": 3723789.0}, {"date": "2007-04-30", "close": 30.86, "volume": 4355365.0}, {"date": "2007-05-01", "close": 31.2, "volume": 1910658.0}, {"date": "2007-05-02", "close": 31.2, "volume": 2420257.0}, {"date": "2007-05-03", "close": 31.19, "volume": 1723113.0}, {"date": "2007-05-04", "close": 31.28, "volume": 1603378.0}, {"date": "2007-05-07", "close": 31.29, "volume": 1881711.0}, {"date": "2007-05-08", "close": 31.6, "volume": 2327204.0}, {"date": "2007-05-09", "close": 31.5, "volume": 1483014.0}, {"date": "2007-05-10", "close": 31.76, "volume": 1867989.0}, {"date": "2007-05-11", "close": 32.0, "volume": 3109640.0}, {"date": "2007-05-14", "close": 32.09, "volume": 1607246.0}, {"date": "2007-05-15", "close": 31.6, "volume": 1690814.0}, {"date": "2007-05-16", "close": 31.83, "volume": 2156876.0}, {"date": "2007-05-17", "close": 32.45, "volume": 2965370.0}, {"date": "2007-05-18", "close": 31.95, "volume": 1827303.0}, {"date": "2007-05-21", "close": 32.45, "volume": 3127089.0}, {"date": "2007-05-22", "close": 32.32, "volume": 1928101.0}, {"date": "2007-05-23", "close": 32.6, "volume": 2205029.0}, {"date": "2007-05-24", "close": 32.08, "volume": 2187652.0}, {"date": "2007-05-25", "close": 31.89, "volume": 2316584.0}, {"date": "2007-05-28", "close": 31.66, "volume": 1345816.0}, {"date": "2007-05-29", "close": 31.89, "volume": 1762463.0}, {"date": "2007-05-30", "close": 31.6, "volume": 2191777.0}, {"date": "2007-05-31", "close": 31.22, "volume": 4921841.0}, {"date": "2007-06-01", "close": 31.0, "volume": 5515634.0}, {"date": "2007-06-04", "close": 31.43, "volume": 2900775.0}, {"date": "2007-06-05", "close": 31.58, "volume": 1912886.0}, {"date": "2007-06-06", "close": 31.3, "volume": 2673158.0}, {"date": "2007-06-07", "close": 31.16, "volume": 2266698.0}, {"date": "2007-06-08", "close": 31.15, "volume": 4093204.0}, {"date": "2007-06-12", "close": 31.05, "volume": 2807669.0}, {"date": "2007-06-13", "close": 31.1, "volume": 2129400.0}, {"date": "2007-06-14", "close": 31.69, "volume": 3016151.0}, {"date": "2007-06-15", "close": 32.0, "volume": 2917176.0}, {"date": "2007-06-18", "close": 32.12, "volume": 1917983.0}, {"date": "2007-06-19", "close": 32.45, "volume": 3005451.0}, {"date": "2007-06-20", "close": 32.81, "volume": 4018513.0}, {"date": "2007-06-21", "close": 33.0, "volume": 7627559.0}, {"date": "2007-06-22", "close": 32.52, "volume": 3336145.0}, {"date": "2007-06-25", "close": 32.0, "volume": 2603226.0}, {"date": "2007-06-26", "close": 31.83, "volume": 2960885.0}, {"date": "2007-06-27", "close": 30.91, "volume": 4995112.0}, {"date": "2007-06-28", "close": 31.01, "volume": 5195992.0}, {"date": "2007-06-29", "close": 31.2, "volume": 5564999.0}, {"date": "2007-07-02", "close": 31.05, "volume": 2458037.0}, {"date": "2007-07-03", "close": 30.9, "volume": 2743962.0}, {"date": "2007-07-04", "close": 30.74, "volume": 5166722.0}, {"date": "2007-07-05", "close": 30.92, "volume": 3025585.0}, {"date": "2007-07-06", "close": 30.87, "volume": 3571446.0}, {"date": "2007-07-09", "close": 30.63, "volume": 3136152.0}, {"date": "2007-07-10", "close": 30.5, "volume": 4348821.0}, {"date": "2007-07-11", "close": 30.29, "volume": 2224414.0}, {"date": "2007-07-12", "close": 30.43, "volume": 2710931.0}, {"date": "2007-07-13", "close": 30.8, "volume": 3818854.0}, {"date": "2007-07-16", "close": 30.87, "volume": 3107456.0}, {"date": "2007-07-17", "close": 30.73, "volume": 2521140.0}, {"date": "2007-07-18", "close": 30.38, "volume": 2882450.0}, {"date": "2007-07-19", "close": 30.72, "volume": 3212361.0}, {"date": "2007-07-20", "close": 30.84, "volume": 2007727.0}, {"date": "2007-07-23", "close": 30.95, "volume": 2758972.0}, {"date": "2007-07-24", "close": 31.45, "volume": 4379913.0}, {"date": "2007-07-25", "close": 31.22, "volume": 2267279.0}, {"date": "2007-07-26", "close": 30.86, "volume": 2959556.0}, {"date": "2007-07-27", "close": 29.86, "volume": 6087268.0}, {"date": "2007-07-30", "close": 30.19, "volume": 3588049.0}, {"date": "2007-07-31", "close": 29.97, "volume": 3433124.0}, {"date": "2007-08-01", "close": 28.54, "volume": 3393162.0}, {"date": "2007-08-02", "close": 29.77, "volume": 3391074.0}, {"date": "2007-08-03", "close": 29.86, "volume": 1786866.0}, {"date": "2007-08-06", "close": 29.24, "volume": 1919861.0}, {"date": "2007-08-07", "close": 29.38, "volume": 4258964.0}, {"date": "2007-08-08", "close": 30.1, "volume": 3414230.0}, {"date": "2007-08-09", "close": 30.05, "volume": 2513984.0}, {"date": "2007-08-10", "close": 28.91, "volume": 3792871.0}, {"date": "2007-08-13", "close": 29.01, "volume": 2477862.0}, {"date": "2007-08-14", "close": 28.6, "volume": 2632264.0}, {"date": "2007-08-15", "close": 27.85, "volume": 3868366.0}, {"date": "2007-08-16", "close": 27.31, "volume": 5886506.0}, {"date": "2007-08-17", "close": 27.5, "volume": 4714718.0}, {"date": "2007-08-20", "close": 30.52, "volume": 5671948.0}, {"date": "2007-08-21", "close": 31.65, "volume": 4100040.0}, {"date": "2007-08-22", "close": 32.31, "volume": 4601038.0}, {"date": "2007-08-23", "close": 32.88, "volume": 5021927.0}, {"date": "2007-08-24", "close": 32.7, "volume": 3397992.0}, {"date": "2007-08-27", "close": 32.91, "volume": 2362511.0}, {"date": "2007-08-28", "close": 33.1, "volume": 3159635.0}, {"date": "2007-08-29", "close": 32.55, "volume": 5331312.0}, {"date": "2007-08-30", "close": 33.57, "volume": 3443748.0}, {"date": "2007-08-31", "close": 34.85, "volume": 7311949.0}, {"date": "2007-09-03", "close": 34.28, "volume": 4325273.0}, {"date": "2007-09-04", "close": 34.45, "volume": 2761636.0}, {"date": "2007-09-05", "close": 34.26, "volume": 3621188.0}, {"date": "2007-09-06", "close": 34.0, "volume": 2219024.0}, {"date": "2007-09-07", "close": 33.83, "volume": 1040879.0}, {"date": "2007-09-10", "close": 33.11, "volume": 2244727.0}, {"date": "2007-09-11", "close": 33.35, "volume": 1885929.0}, {"date": "2007-09-12", "close": 33.41, "volume": 2576466.0}, {"date": "2007-09-13", "close": 33.9, "volume": 2665329.0}, {"date": "2007-09-14", "close": 34.15, "volume": 3430542.0}, {"date": "2007-09-17", "close": 34.19, "volume": 1461756.0}, {"date": "2007-09-18", "close": 34.24, "volume": 2820350.0}, {"date": "2007-09-19", "close": 34.65, "volume": 2634009.0}, {"date": "2007-09-20", "close": 35.19, "volume": 6799977.0}, {"date": "2007-09-21", "close": 34.7, "volume": 1222359.0}, {"date": "2007-09-24", "close": 34.33, "volume": 3120958.0}, {"date": "2007-09-25", "close": 34.3, "volume": 2030184.0}, {"date": "2007-09-26", "close": 33.95, "volume": 3395401.0}, {"date": "2007-09-27", "close": 34.05, "volume": 1984166.0}, {"date": "2007-09-28", "close": 33.8, "volume": 3786144.0}, {"date": "2007-10-01", "close": 33.24, "volume": 2046341.0}, {"date": "2007-10-02", "close": 33.01, "volume": 5381837.0}, {"date": "2007-10-03", "close": 33.48, "volume": 2916850.0}, {"date": "2007-10-04", "close": 33.26, "volume": 1762797.0}, {"date": "2007-10-05", "close": 33.54, "volume": 1663446.0}, {"date": "2007-10-08", "close": 33.47, "volume": 1891005.0}, {"date": "2007-10-09", "close": 33.7, "volume": 2118718.0}, {"date": "2007-10-10", "close": 33.32, "volume": 2193375.0}, {"date": "2007-10-11", "close": 33.8, "volume": 2590372.0}, {"date": "2007-10-12", "close": 33.68, "volume": 1725144.0}, {"date": "2007-10-15", "close": 33.45, "volume": 799384.0}, {"date": "2007-10-16", "close": 33.1, "volume": 2429969.0}, {"date": "2007-10-17", "close": 32.82, "volume": 2735952.0}, {"date": "2007-10-18", "close": 32.87, "volume": 2513960.0}, {"date": "2007-10-19", "close": 32.4, "volume": 2314248.0}, {"date": "2007-10-22", "close": 31.93, "volume": 2720240.0}, {"date": "2007-10-23", "close": 32.28, "volume": 3430871.0}, {"date": "2007-10-24", "close": 31.6, "volume": 5073041.0}, {"date": "2007-10-25", "close": 31.65, "volume": 5648731.0}, {"date": "2007-10-26", "close": 32.06, "volume": 6307168.0}, {"date": "2007-10-29", "close": 32.2, "volume": 3057634.0}, {"date": "2007-10-30", "close": 32.37, "volume": 5096142.0}, {"date": "2007-10-31", "close": 32.5, "volume": 4561410.0}, {"date": "2007-11-01", "close": 32.72, "volume": 3698965.0}, {"date": "2007-11-02", "close": 32.06, "volume": 3015935.0}, {"date": "2007-11-05", "close": 31.46, "volume": 2294163.0}, {"date": "2007-11-06", "close": 32.05, "volume": 1674363.0}, {"date": "2007-11-07", "close": 32.78, "volume": 4528650.0}, {"date": "2007-11-08", "close": 32.12, "volume": 3503926.0}, {"date": "2007-11-09", "close": 32.1, "volume": 2389828.0}, {"date": "2007-11-12", "close": 31.74, "volume": 1868897.0}, {"date": "2007-11-13", "close": 31.87, "volume": 1501199.0}, {"date": "2007-11-14", "close": 32.05, "volume": 2744374.0}, {"date": "2007-11-15", "close": 31.5, "volume": 2443236.0}, {"date": "2007-11-16", "close": 30.9, "volume": 3158879.0}, {"date": "2007-11-19", "close": 31.16, "volume": 1007382.0}, {"date": "2007-11-20", "close": 30.89, "volume": 2725816.0}, {"date": "2007-11-21", "close": 30.55, "volume": 2148366.0}, {"date": "2007-11-22", "close": 30.85, "volume": 2890280.0}, {"date": "2007-11-23", "close": 31.75, "volume": 3917279.0}, {"date": "2007-11-26", "close": 32.0, "volume": 2663368.0}, {"date": "2007-11-27", "close": 31.74, "volume": 3252803.0}, {"date": "2007-11-28", "close": 31.5, "volume": 2938010.0}, {"date": "2007-11-29", "close": 32.03, "volume": 3462801.0}, {"date": "2007-11-30", "close": 32.42, "volume": 4058113.0}, {"date": "2007-12-03", "close": 31.65, "volume": 6629008.0}, {"date": "2007-12-04", "close": 31.89, "volume": 2201513.0}, {"date": "2007-12-05", "close": 32.3, "volume": 2452488.0}, {"date": "2007-12-06", "close": 32.75, "volume": 3185044.0}, {"date": "2007-12-07", "close": 32.9, "volume": 2827964.0}, {"date": "2007-12-10", "close": 33.0, "volume": 2792228.0}, {"date": "2007-12-11", "close": 33.02, "volume": 2770844.0}, {"date": "2007-12-12", "close": 33.0, "volume": 4250576.0}, {"date": "2007-12-13", "close": 32.78, "volume": 1661698.0}, {"date": "2007-12-14", "close": 32.35, "volume": 2174789.0}, {"date": "2007-12-17", "close": 31.9, "volume": 2774081.0}, {"date": "2007-12-18", "close": 31.72, "volume": 2626327.0}, {"date": "2007-12-19", "close": 32.1, "volume": 5671339.0}, {"date": "2007-12-20", "close": 31.7, "volume": 6877369.0}, {"date": "2007-12-21", "close": 32.33, "volume": 3789434.0}, {"date": "2007-12-24", "close": 32.29, "volume": 888879.0}, {"date": "2007-12-27", "close": 32.59, "volume": 968251.0}, {"date": "2007-12-28", "close": 33.0, "volume": 941350.0}, {"date": "2007-12-31", "close": 33.34, "volume": 821493.0}, {"date": "2008-01-02", "close": 33.0, "volume": 1179696.0}, {"date": "2008-01-03", "close": 32.6, "volume": 1341814.0}, {"date": "2008-01-04", "close": 32.15, "volume": 1552766.0}, {"date": "2008-01-07", "close": 31.49, "volume": 1623015.0}, {"date": "2008-01-08", "close": 30.9, "volume": 2428073.0}, {"date": "2008-01-09", "close": 31.43, "volume": 2433697.0}, {"date": "2008-01-10", "close": 32.3, "volume": 3147226.0}, {"date": "2008-01-11", "close": 31.6, "volume": 2572188.0}, {"date": "2008-01-14", "close": 31.44, "volume": 2659530.0}, {"date": "2008-01-15", "close": 30.91, "volume": 3589117.0}, {"date": "2008-01-16", "close": 29.87, "volume": 4172717.0}, {"date": "2008-01-17", "close": 29.8, "volume": 2238509.0}, {"date": "2008-01-18", "close": 29.44, "volume": 3994043.0}, {"date": "2008-01-21", "close": 28.19, "volume": 5841992.0}, {"date": "2008-01-22", "close": 26.01, "volume": 7155725.0}, {"date": "2008-01-23", "close": 26.8, "volume": 6343206.0}, {"date": "2008-01-24", "close": 29.1, "volume": 5240536.0}, {"date": "2008-01-25", "close": 30.21, "volume": 6150708.0}, {"date": "2008-01-29", "close": 28.94, "volume": 4973996.0}, {"date": "2008-01-30", "close": 28.07, "volume": 2735627.0}, {"date": "2008-01-31", "close": 27.8, "volume": 4882744.0}, {"date": "2008-02-01", "close": 29.35, "volume": 3643874.0}, {"date": "2008-02-04", "close": 29.05, "volume": 2662930.0}, {"date": "2008-02-05", "close": 28.59, "volume": 1881968.0}, {"date": "2008-02-06", "close": 28.16, "volume": 2650927.0}, {"date": "2008-02-07", "close": 28.02, "volume": 1888053.0}, {"date": "2008-02-08", "close": 28.1, "volume": 1566637.0}, {"date": "2008-02-11", "close": 28.22, "volume": 2100967.0}, {"date": "2008-02-12", "close": 28.71, "volume": 2903661.0}, {"date": "2008-02-13", "close": 28.18, "volume": 2402691.0}, {"date": "2008-02-14", "close": 28.33, "volume": 3863106.0}, {"date": "2008-02-15", "close": 27.46, "volume": 6002536.0}, {"date": "2008-02-18", "close": 27.06, "volume": 5234787.0}, {"date": "2008-02-19", "close": 26.75, "volume": 5125775.0}, {"date": "2008-02-20", "close": 26.7, "volume": 4336585.0}, {"date": "2008-02-21", "close": 27.59, "volume": 3461856.0}, {"date": "2008-02-22", "close": 27.7, "volume": 2856383.0}, {"date": "2008-02-25", "close": 28.67, "volume": 2533471.0}, {"date": "2008-02-26", "close": 25.75, "volume": 21222393.0}, {"date": "2008-02-27", "close": 24.47, "volume": 18755637.0}, {"date": "2008-02-28", "close": 24.1, "volume": 13814013.0}, {"date": "2008-02-29", "close": 22.57, "volume": 14285302.0}, {"date": "2008-03-03", "close": 21.2, "volume": 8890719.0}, {"date": "2008-03-04", "close": 20.5, "volume": 11446205.0}, {"date": "2008-03-05", "close": 20.3, "volume": 10987744.0}, {"date": "2008-03-06", "close": 21.5, "volume": 11879139.0}, {"date": "2008-03-07", "close": 20.58, "volume": 5929810.0}, {"date": "2008-03-10", "close": 20.34, "volume": 5503957.0}, {"date": "2008-03-11", "close": 20.47, "volume": 8624817.0}, {"date": "2008-03-12", "close": 21.3, "volume": 8840394.0}, {"date": "2008-03-13", "close": 20.75, "volume": 6708264.0}, {"date": "2008-03-14", "close": 20.91, "volume": 4520252.0}, {"date": "2008-03-17", "close": 20.0, "volume": 6953309.0}, {"date": "2008-03-18", "close": 20.26, "volume": 8210777.0}, {"date": "2008-03-19", "close": 21.7, "volume": 9665680.0}, {"date": "2008-03-20", "close": 23.0, "volume": 20759190.0}, {"date": "2008-03-25", "close": 23.85, "volume": 6865966.0}, {"date": "2008-03-26", "close": 23.55, "volume": 4494127.0}, {"date": "2008-03-27", "close": 23.3, "volume": 4380931.0}, {"date": "2008-03-28", "close": 22.53, "volume": 9384051.0}, {"date": "2008-03-31", "close": 22.21, "volume": 4826849.0}, {"date": "2008-04-01", "close": 22.75, "volume": 4582020.0}, {"date": "2008-04-02", "close": 23.88, "volume": 8848567.0}, {"date": "2008-04-03", "close": 24.6, "volume": 7832032.0}, {"date": "2008-04-04", "close": 25.19, "volume": 7685797.0}, {"date": "2008-04-07", "close": 24.95, "volume": 5523077.0}, {"date": "2008-04-08", "close": 24.34, "volume": 5123394.0}, {"date": "2008-04-09", "close": 24.05, "volume": 5628261.0}, {"date": "2008-04-10", "close": 23.92, "volume": 5990680.0}, {"date": "2008-04-11", "close": 23.39, "volume": 4987120.0}, {"date": "2008-04-14", "close": 23.2, "volume": 2384905.0}, {"date": "2008-04-15", "close": 22.9, "volume": 3798183.0}, {"date": "2008-04-16", "close": 23.2, "volume": 3240583.0}, {"date": "2008-04-17", "close": 23.55, "volume": 3292520.0}, {"date": "2008-04-18", "close": 23.64, "volume": 2872593.0}, {"date": "2008-04-21", "close": 23.81, "volume": 3607322.0}, {"date": "2008-04-22", "close": 23.6, "volume": 2960758.0}, {"date": "2008-04-23", "close": 24.24, "volume": 3586235.0}, {"date": "2008-04-24", "close": 24.55, "volume": 6935436.0}, {"date": "2008-04-28", "close": 24.84, "volume": 4648981.0}, {"date": "2008-04-29", "close": 24.7, "volume": 3918100.0}, {"date": "2008-04-30", "close": 25.29, "volume": 2950618.0}, {"date": "2008-05-01", "close": 25.11, "volume": 3651582.0}, {"date": "2008-05-02", "close": 25.54, "volume": 2483861.0}, {"date": "2008-05-05", "close": 25.57, "volume": 1649224.0}, {"date": "2008-05-06", "close": 25.3, "volume": 2647309.0}, {"date": "2008-05-07", "close": 25.24, "volume": 3655384.0}, {"date": "2008-05-08", "close": 25.45, "volume": 3710898.0}, {"date": "2008-05-09", "close": 25.4, "volume": 3142042.0}, {"date": "2008-05-12", "close": 25.8, "volume": 2372246.0}, {"date": "2008-05-13", "close": 26.26, "volume": 2727082.0}, {"date": "2008-05-14", "close": 25.9, "volume": 3573719.0}, {"date": "2008-05-15", "close": 25.65, "volume": 3444964.0}, {"date": "2008-05-16", "close": 25.55, "volume": 2782418.0}, {"date": "2008-05-19", "close": 25.4, "volume": 3032692.0}, {"date": "2008-05-20", "close": 25.67, "volume": 3779005.0}, {"date": "2008-05-21", "close": 25.16, "volume": 4128102.0}, {"date": "2008-05-22", "close": 25.32, "volume": 5031640.0}, {"date": "2008-05-23", "close": 25.48, "volume": 4602993.0}, {"date": "2008-05-26", "close": 25.06, "volume": 4961933.0}, {"date": "2008-05-27", "close": 24.99, "volume": 2094888.0}, {"date": "2008-05-28", "close": 24.4, "volume": 5618462.0}, {"date": "2008-05-29", "close": 23.95, "volume": 6735123.0}, {"date": "2008-05-30", "close": 24.44, "volume": 4631320.0}, {"date": "2008-06-02", "close": 24.85, "volume": 3521729.0}, {"date": "2008-06-03", "close": 24.1, "volume": 4409389.0}, {"date": "2008-06-04", "close": 24.23, "volume": 3722005.0}, {"date": "2008-06-05", "close": 24.66, "volume": 2687222.0}, {"date": "2008-06-06", "close": 24.62, "volume": 1945617.0}, {"date": "2008-06-10", "close": 23.82, "volume": 4252053.0}, {"date": "2008-06-11", "close": 24.12, "volume": 3189229.0}, {"date": "2008-06-12", "close": 23.42, "volume": 3593081.0}, {"date": "2008-06-13", "close": 23.25, "volume": 3357207.0}, {"date": "2008-06-16", "close": 22.9, "volume": 3048750.0}, {"date": "2008-06-17", "close": 23.1, "volume": 5176100.0}, {"date": "2008-06-18", "close": 22.66, "volume": 7439911.0}, {"date": "2008-06-19", "close": 21.76, "volume": 8993613.0}, {"date": "2008-06-20", "close": 21.3, "volume": 7835027.0}, {"date": "2008-06-23", "close": 21.41, "volume": 3754242.0}, {"date": "2008-06-24", "close": 21.16, "volume": 5870665.0}, {"date": "2008-06-25", "close": 21.9, "volume": 7139275.0}, {"date": "2008-06-26", "close": 22.06, "volume": 3547881.0}, {"date": "2008-06-27", "close": 21.93, "volume": 5884701.0}, {"date": "2008-06-30", "close": 22.4, "volume": 5981717.0}, {"date": "2008-07-01", "close": 21.55, "volume": 3370173.0}, {"date": "2008-07-02", "close": 21.03, "volume": 4734895.0}, {"date": "2008-07-03", "close": 21.69, "volume": 3954105.0}, {"date": "2008-07-04", "close": 22.48, "volume": 2971072.0}, {"date": "2008-07-07", "close": 22.11, "volume": 2382454.0}, {"date": "2008-07-08", "close": 21.56, "volume": 2787034.0}, {"date": "2008-07-09", "close": 22.35, "volume": 3019326.0}, {"date": "2008-07-10", "close": 22.81, "volume": 2733336.0}, {"date": "2008-07-11", "close": 21.93, "volume": 7466634.0}, {"date": "2008-07-14", "close": 21.6, "volume": 2751932.0}, {"date": "2008-07-15", "close": 20.95, "volume": 3619382.0}, {"date": "2008-07-16", "close": 21.02, "volume": 4368383.0}, {"date": "2008-07-17", "close": 21.32, "volume": 3246012.0}, {"date": "2008-07-18", "close": 20.95, "volume": 3538750.0}, {"date": "2008-07-21", "close": 21.49, "volume": 5040585.0}, {"date": "2008-07-22", "close": 22.22, "volume": 2665099.0}, {"date": "2008-07-23", "close": 22.79, "volume": 4871936.0}, {"date": "2008-07-24", "close": 24.03, "volume": 4443601.0}, {"date": "2008-07-25", "close": 23.35, "volume": 5268100.0}, {"date": "2008-07-28", "close": 23.05, "volume": 3113824.0}, {"date": "2008-07-29", "close": 22.3, "volume": 3968559.0}, {"date": "2008-07-30", "close": 22.81, "volume": 2382746.0}, {"date": "2008-07-31", "close": 22.59, "volume": 5489919.0}, {"date": "2008-08-01", "close": 21.74, "volume": 4229433.0}, {"date": "2008-08-04", "close": 21.5, "volume": 2335557.0}, {"date": "2008-08-05", "close": 22.08, "volume": 4222781.0}, {"date": "2008-08-06", "close": 23.36, "volume": 6528953.0}, {"date": "2008-08-07", "close": 23.35, "volume": 2599164.0}, {"date": "2008-08-08", "close": 23.21, "volume": 3416793.0}, {"date": "2008-08-11", "close": 23.48, "volume": 2939345.0}, {"date": "2008-08-12", "close": 24.25, "volume": 3057484.0}, {"date": "2008-08-13", "close": 23.9, "volume": 3448463.0}, {"date": "2008-08-14", "close": 23.5, "volume": 2114178.0}, {"date": "2008-08-15", "close": 23.35, "volume": 3176586.0}, {"date": "2008-08-18", "close": 24.08, "volume": 3538272.0}, {"date": "2008-08-19", "close": 23.61, "volume": 3874105.0}, {"date": "2008-08-20", "close": 23.91, "volume": 4269341.0}, {"date": "2008-08-21", "close": 23.4, "volume": 5307633.0}, {"date": "2008-08-22", "close": 23.18, "volume": 5830420.0}, {"date": "2008-08-25", "close": 23.33, "volume": 4498961.0}, {"date": "2008-08-26", "close": 22.16, "volume": 3802421.0}, {"date": "2008-08-27", "close": 23.1, "volume": 4840333.0}, {"date": "2008-08-28", "close": 23.47, "volume": 4871333.0}, {"date": "2008-08-29", "close": 23.95, "volume": 3203809.0}, {"date": "2008-09-01", "close": 23.28, "volume": 2365373.0}, {"date": "2008-09-02", "close": 24.26, "volume": 2678095.0}, {"date": "2008-09-03", "close": 24.28, "volume": 3071833.0}, {"date": "2008-09-04", "close": 23.7, "volume": 2775589.0}, {"date": "2008-09-05", "close": 23.45, "volume": 2924545.0}, {"date": "2008-09-08", "close": 24.35, "volume": 3696734.0}, {"date": "2008-09-09", "close": 23.95, "volume": 3560313.0}, {"date": "2008-09-10", "close": 24.5, "volume": 3898201.0}, {"date": "2008-09-11", "close": 24.33, "volume": 3081384.0}, {"date": "2008-09-12", "close": 24.2, "volume": 4718765.0}, {"date": "2008-09-15", "close": 23.0, "volume": 3993197.0}, {"date": "2008-09-16", "close": 23.23, "volume": 4745629.0}, {"date": "2008-09-17", "close": 24.12, "volume": 6764947.0}, {"date": "2008-09-18", "close": 24.5, "volume": 8894990.0}, {"date": "2008-09-19", "close": 25.7, "volume": 6862077.0}, {"date": "2008-09-22", "close": 27.5, "volume": 7005688.0}, {"date": "2008-09-23", "close": 26.9, "volume": 3378841.0}, {"date": "2008-09-24", "close": 27.24, "volume": 4112106.0}, {"date": "2008-09-25", "close": 27.45, "volume": 5370310.0}, {"date": "2008-09-26", "close": 27.2, "volume": 6633886.0}, {"date": "2008-09-29", "close": 26.2, "volume": 3703604.0}, {"date": "2008-09-30", "close": 26.5, "volume": 5361572.0}, {"date": "2008-10-01", "close": 26.44, "volume": 3113716.0}, {"date": "2008-10-02", "close": 27.05, "volume": 4139759.0}, {"date": "2008-10-03", "close": 27.33, "volume": 2957485.0}, {"date": "2008-10-06", "close": 27.4, "volume": 2282820.0}, {"date": "2008-10-07", "close": 28.05, "volume": 3397404.0}, {"date": "2008-10-08", "close": 26.69, "volume": 3750659.0}, {"date": "2008-10-09", "close": 26.72, "volume": 4397831.0}, {"date": "2008-10-10", "close": 24.3, "volume": 5174083.0}, {"date": "2008-10-13", "close": 25.75, "volume": 4501153.0}, {"date": "2008-10-14", "close": 25.77, "volume": 5902898.0}, {"date": "2008-10-15", "close": 26.22, "volume": 4182805.0}, {"date": "2008-10-16", "close": 25.2, "volume": 6154481.0}, {"date": "2008-10-17", "close": 25.7, "volume": 3041684.0}, {"date": "2008-10-20", "close": 26.61, "volume": 4362979.0}, {"date": "2008-10-21", "close": 27.88, "volume": 4321066.0}, {"date": "2008-10-22", "close": 26.7, "volume": 3000547.0}, {"date": "2008-10-23", "close": 25.72, "volume": 2607066.0}, {"date": "2008-10-24", "close": 25.4, "volume": 1732320.0}, {"date": "2008-10-27", "close": 25.09, "volume": 2646262.0}, {"date": "2008-10-28", "close": 24.45, "volume": 2426537.0}, {"date": "2008-10-29", "close": 25.4, "volume": 3534745.0}, {"date": "2008-10-30", "close": 25.5, "volume": 3993230.0}, {"date": "2008-10-31", "close": 25.5, "volume": 3739920.0}, {"date": "2008-11-03", "close": 26.5, "volume": 2749770.0}, {"date": "2008-11-04", "close": 26.5, "volume": 1959375.0}, {"date": "2008-11-05", "close": 27.38, "volume": 3394901.0}, {"date": "2008-11-06", "close": 27.15, "volume": 2201676.0}, {"date": "2008-11-07", "close": 27.9, "volume": 3863776.0}, {"date": "2008-11-10", "close": 27.87, "volume": 2683521.0}, {"date": "2008-11-11", "close": 26.86, "volume": 2832885.0}, {"date": "2008-11-12", "close": 27.29, "volume": 1598541.0}, {"date": "2008-11-13", "close": 25.9, "volume": 2811733.0}, {"date": "2008-11-14", "close": 25.95, "volume": 2948620.0}, {"date": "2008-11-17", "close": 24.91, "volume": 2867166.0}, {"date": "2008-11-18", "close": 23.85, "volume": 4985202.0}, {"date": "2008-11-19", "close": 22.34, "volume": 6207184.0}, {"date": "2008-11-20", "close": 22.8, "volume": 5656280.0}, {"date": "2008-11-21", "close": 23.91, "volume": 4608395.0}, {"date": "2008-11-24", "close": 22.75, "volume": 2949025.0}, {"date": "2008-11-25", "close": 23.0, "volume": 6946666.0}, {"date": "2008-11-27", "close": 22.5, "volume": 14756308.0}, {"date": "2008-11-28", "close": 23.75, "volume": 13230346.0}, {"date": "2008-12-01", "close": 23.94, "volume": 3020939.0}, {"date": "2008-12-02", "close": 23.94, "volume": 5362361.0}, {"date": "2008-12-03", "close": 23.73, "volume": 3107313.0}, {"date": "2008-12-04", "close": 24.84, "volume": 10248152.0}, {"date": "2008-12-05", "close": 24.83, "volume": 3867961.0}, {"date": "2008-12-08", "close": 25.8, "volume": 4632538.0}, {"date": "2008-12-09", "close": 24.97, "volume": 3980381.0}, {"date": "2008-12-10", "close": 24.6, "volume": 4573130.0}, {"date": "2008-12-11", "close": 24.26, "volume": 5915542.0}, {"date": "2008-12-12", "close": 23.94, "volume": 3479015.0}, {"date": "2008-12-15", "close": 24.44, "volume": 2771659.0}, {"date": "2008-12-16", "close": 24.7, "volume": 4080758.0}, {"date": "2008-12-17", "close": 25.3, "volume": 4879612.0}, {"date": "2008-12-18", "close": 25.0, "volume": 12003930.0}, {"date": "2008-12-19", "close": 25.9, "volume": 5099903.0}, {"date": "2008-12-22", "close": 25.37, "volume": 1448052.0}, {"date": "2008-12-23", "close": 24.79, "volume": 1768134.0}, {"date": "2008-12-24", "close": 25.59, "volume": 1478387.0}, {"date": "2008-12-29", "close": 25.06, "volume": 1478415.0}, {"date": "2008-12-30", "close": 25.46, "volume": 1495341.0}, {"date": "2008-12-31", "close": 25.81, "volume": 1130584.0}, {"date": "2009-01-02", "close": 25.6, "volume": 811649.0}, {"date": "2009-01-05", "close": 24.9, "volume": 1772654.0}, {"date": "2009-01-06", "close": 26.0, "volume": 1934286.0}, {"date": "2009-01-07", "close": 26.66, "volume": 2642151.0}, {"date": "2009-01-08", "close": 26.1, "volume": 1623041.0}, {"date": "2009-01-09", "close": 26.2, "volume": 2293108.0}, {"date": "2009-01-12", "close": 25.74, "volume": 1576612.0}, {"date": "2009-01-13", "close": 25.53, "volume": 1492801.0}, {"date": "2009-01-14", "close": 25.8, "volume": 1732316.0}, {"date": "2009-01-15", "close": 25.5, "volume": 2243154.0}, {"date": "2009-01-16", "close": 25.24, "volume": 3866398.0}, {"date": "2009-01-19", "close": 24.35, "volume": 3295151.0}, {"date": "2009-01-20", "close": 23.4, "volume": 2793984.0}, {"date": "2009-01-21", "close": 22.67, "volume": 6824840.0}, {"date": "2009-01-22", "close": 23.31, "volume": 2746962.0}, {"date": "2009-01-23", "close": 22.71, "volume": 2776009.0}, {"date": "2009-01-27", "close": 23.7, "volume": 2405676.0}, {"date": "2009-01-28", "close": 23.85, "volume": 2673090.0}, {"date": "2009-01-29", "close": 23.36, "volume": 3411285.0}, {"date": "2009-01-30", "close": 24.0, "volume": 4748757.0}, {"date": "2009-02-02", "close": 24.0, "volume": 2051454.0}, {"date": "2009-02-03", "close": 23.75, "volume": 3074110.0}, {"date": "2009-02-04", "close": 22.97, "volume": 3286262.0}, {"date": "2009-02-05", "close": 22.79, "volume": 3214324.0}, {"date": "2009-02-06", "close": 23.14, "volume": 2089979.0}, {"date": "2009-02-09", "close": 23.27, "volume": 2671304.0}, {"date": "2009-02-10", "close": 23.0, "volume": 2609661.0}, {"date": "2009-02-11", "close": 22.5, "volume": 1560522.0}, {"date": "2009-02-12", "close": 22.76, "volume": 1943134.0}, {"date": "2009-02-13", "close": 23.86, "volume": 1755272.0}, {"date": "2009-02-16", "close": 23.58, "volume": 884195.0}, {"date": "2009-02-17", "close": 22.76, "volume": 2360090.0}, {"date": "2009-02-18", "close": 21.54, "volume": 5721771.0}, {"date": "2009-02-19", "close": 21.3, "volume": 4953808.0}, {"date": "2009-02-20", "close": 20.74, "volume": 3303407.0}, {"date": "2009-02-23", "close": 20.4, "volume": 2989620.0}, {"date": "2009-02-24", "close": 20.36, "volume": 2337703.0}, {"date": "2009-02-25", "close": 19.84, "volume": 3760593.0}, {"date": "2009-02-26", "close": 20.01, "volume": 2744645.0}, {"date": "2009-02-27", "close": 19.06, "volume": 10601334.0}, {"date": "2009-03-02", "close": 17.0, "volume": 14620221.0}, {"date": "2009-03-03", "close": 17.65, "volume": 8858895.0}, {"date": "2009-03-04", "close": 17.23, "volume": 5847948.0}, {"date": "2009-03-05", "close": 17.06, "volume": 6542428.0}, {"date": "2009-03-06", "close": 16.3, "volume": 6347979.0}, {"date": "2009-03-09", "close": 15.6, "volume": 7427724.0}, {"date": "2009-03-10", "close": 16.05, "volume": 6201764.0}, {"date": "2009-03-11", "close": 16.0, "volume": 8932170.0}, {"date": "2009-03-12", "close": 15.9, "volume": 4866751.0}, {"date": "2009-03-13", "close": 16.87, "volume": 5773681.0}, {"date": "2009-03-16", "close": 17.15, "volume": 8584305.0}, {"date": "2009-03-17", "close": 18.11, "volume": 4514218.0}, {"date": "2009-03-18", "close": 18.7, "volume": 7569291.0}, {"date": "2009-03-19", "close": 19.79, "volume": 11727538.0}, {"date": "2009-03-20", "close": 18.56, "volume": 3921008.0}, {"date": "2009-03-23", "close": 18.56, "volume": 3063230.0}, {"date": "2009-03-24", "close": 18.97, "volume": 2686966.0}, {"date": "2009-03-25", "close": 19.08, "volume": 3669831.0}, {"date": "2009-03-26", "close": 19.34, "volume": 4120055.0}, {"date": "2009-03-27", "close": 19.74, "volume": 6806388.0}, {"date": "2009-03-30", "close": 19.27, "volume": 2555157.0}, {"date": "2009-03-31", "close": 19.27, "volume": 3142197.0}, {"date": "2009-04-01", "close": 18.92, "volume": 2688559.0}, {"date": "2009-04-02", "close": 19.31, "volume": 3121610.0}, {"date": "2009-04-03", "close": 19.06, "volume": 3934746.0}, {"date": "2009-04-06", "close": 19.0, "volume": 1732833.0}, {"date": "2009-04-07", "close": 18.95, "volume": 4022285.0}, {"date": "2009-04-08", "close": 18.41, "volume": 4062594.0}, {"date": "2009-04-09", "close": 19.12, "volume": 2967884.0}, {"date": "2009-04-14", "close": 20.01, "volume": 5658169.0}, {"date": "2009-04-15", "close": 19.89, "volume": 5236546.0}, {"date": "2009-04-16", "close": 20.7, "volume": 4612586.0}, {"date": "2009-04-17", "close": 20.55, "volume": 4052163.0}, {"date": "2009-04-20", "close": 20.36, "volume": 3705709.0}, {"date": "2009-04-21", "close": 20.42, "volume": 3487601.0}, {"date": "2009-04-22", "close": 20.21, "volume": 2182337.0}, {"date": "2009-04-23", "close": 20.46, "volume": 2254394.0}, {"date": "2009-04-24", "close": 20.79, "volume": 4756626.0}, {"date": "2009-04-27", "close": 20.5, "volume": 1807625.0}, {"date": "2009-04-28", "close": 20.03, "volume": 2316277.0}, {"date": "2009-04-29", "close": 20.98, "volume": 2662536.0}, {"date": "2009-04-30", "close": 21.79, "volume": 3465748.0}, {"date": "2009-05-01", "close": 21.64, "volume": 1708974.0}, {"date": "2009-05-04", "close": 22.37, "volume": 2361627.0}, {"date": "2009-05-05", "close": 21.55, "volume": 2900476.0}, {"date": "2009-05-06", "close": 21.69, "volume": 1868319.0}, {"date": "2009-05-07", "close": 22.4, "volume": 3959313.0}, {"date": "2009-05-08", "close": 22.18, "volume": 4820779.0}, {"date": "2009-05-11", "close": 21.62, "volume": 4295369.0}, {"date": "2009-05-12", "close": 21.22, "volume": 2452077.0}, {"date": "2009-05-13", "close": 20.66, "volume": 2603546.0}, {"date": "2009-05-14", "close": 20.04, "volume": 3077830.0}, {"date": "2009-05-15", "close": 20.6, "volume": 2412246.0}, {"date": "2009-05-18", "close": 20.25, "volume": 1874752.0}, {"date": "2009-05-19", "close": 21.09, "volume": 2826852.0}, {"date": "2009-05-20", "close": 20.88, "volume": 2314311.0}, {"date": "2009-05-21", "close": 20.83, "volume": 3427305.0}, {"date": "2009-05-22", "close": 20.95, "volume": 3914789.0}, {"date": "2009-05-25", "close": 20.47, "volume": 2427055.0}, {"date": "2009-05-26", "close": 20.18, "volume": 3120914.0}, {"date": "2009-05-27", "close": 19.49, "volume": 4911276.0}, {"date": "2009-05-28", "close": 19.01, "volume": 5113652.0}, {"date": "2009-05-29", "close": 19.34, "volume": 5469328.0}, {"date": "2009-06-01", "close": 19.64, "volume": 3812512.0}, {"date": "2009-06-02", "close": 19.42, "volume": 9083936.0}, {"date": "2009-06-03", "close": 19.14, "volume": 17805697.0}, {"date": "2009-06-04", "close": 18.9, "volume": 10432810.0}, {"date": "2009-06-05", "close": 18.65, "volume": 8560157.0}, {"date": "2009-06-09", "close": 18.76, "volume": 8110609.0}, {"date": "2009-06-10", "close": 19.15, "volume": 12168915.0}, {"date": "2009-06-11", "close": 18.92, "volume": 10466834.0}, {"date": "2009-06-12", "close": 19.52, "volume": 7153663.0}, {"date": "2009-06-15", "close": 19.76, "volume": 6166120.0}, {"date": "2009-06-16", "close": 19.3, "volume": 5146524.0}, {"date": "2009-06-17", "close": 18.89, "volume": 6254229.0}, {"date": "2009-06-18", "close": 19.15, "volume": 7774699.0}, {"date": "2009-06-19", "close": 19.15, "volume": 3518846.0}, {"date": "2009-06-22", "close": 19.5, "volume": 2758866.0}, {"date": "2009-06-23", "close": 18.76, "volume": 4347389.0}, {"date": "2009-06-24", "close": 18.85, "volume": 3846538.0}, {"date": "2009-06-25", "close": 18.96, "volume": 4103521.0}, {"date": "2009-06-26", "close": 19.75, "volume": 7720198.0}, {"date": "2009-06-29", "close": 19.68, "volume": 2795257.0}, {"date": "2009-06-30", "close": 19.9, "volume": 3749185.0}, {"date": "2009-07-01", "close": 19.69, "volume": 2328299.0}, {"date": "2009-07-02", "close": 19.86, "volume": 3665771.0}, {"date": "2009-07-03", "close": 19.43, "volume": 1980436.0}, {"date": "2009-07-06", "close": 19.32, "volume": 2210912.0}, {"date": "2009-07-07", "close": 19.57, "volume": 1670525.0}, {"date": "2009-07-08", "close": 19.65, "volume": 3666313.0}, {"date": "2009-07-09", "close": 19.68, "volume": 4027260.0}, {"date": "2009-07-10", "close": 19.74, "volume": 2430671.0}, {"date": "2009-07-13", "close": 19.47, "volume": 2667862.0}, {"date": "2009-07-14", "close": 19.82, "volume": 2284416.0}, {"date": "2009-07-15", "close": 19.8, "volume": 3717308.0}, {"date": "2009-07-16", "close": 20.18, "volume": 2916074.0}, {"date": "2009-07-17", "close": 20.05, "volume": 3134432.0}, {"date": "2009-07-20", "close": 20.47, "volume": 2557072.0}, {"date": "2009-07-21", "close": 20.7, "volume": 2269356.0}, {"date": "2009-07-22", "close": 20.25, "volume": 3732581.0}, {"date": "2009-07-23", "close": 19.6, "volume": 4950472.0}, {"date": "2009-07-24", "close": 19.38, "volume": 7933272.0}, {"date": "2009-07-27", "close": 19.81, "volume": 5850011.0}, {"date": "2009-07-28", "close": 19.87, "volume": 4270602.0}, {"date": "2009-07-29", "close": 19.82, "volume": 6106524.0}, {"date": "2009-07-30", "close": 19.77, "volume": 5871475.0}, {"date": "2009-07-31", "close": 19.5, "volume": 10031025.0}, {"date": "2009-08-03", "close": 19.61, "volume": 3948547.0}, {"date": "2009-08-04", "close": 19.89, "volume": 8483818.0}, {"date": "2009-08-05", "close": 20.34, "volume": 4471208.0}, {"date": "2009-08-06", "close": 20.61, "volume": 4009561.0}, {"date": "2009-08-07", "close": 21.05, "volume": 4864719.0}, {"date": "2009-08-10", "close": 21.05, "volume": 5406866.0}, {"date": "2009-08-11", "close": 21.29, "volume": 4132751.0}, {"date": "2009-08-12", "close": 21.12, "volume": 4720847.0}, {"date": "2009-08-13", "close": 21.54, "volume": 5142816.0}, {"date": "2009-08-14", "close": 21.2, "volume": 9107110.0}, {"date": "2009-08-17", "close": 21.42, "volume": 4359989.0}, {"date": "2009-08-18", "close": 20.9, "volume": 4700413.0}, {"date": "2009-08-19", "close": 20.74, "volume": 4783209.0}, {"date": "2009-08-20", "close": 22.06, "volume": 14461613.0}, {"date": "2009-08-21", "close": 23.12, "volume": 10400581.0}, {"date": "2009-08-24", "close": 23.15, "volume": 8772555.0}, {"date": "2009-08-25", "close": 22.78, "volume": 8617929.0}, {"date": "2009-08-26", "close": 22.41, "volume": 10373540.0}, {"date": "2009-08-27", "close": 22.2, "volume": 8725106.0}, {"date": "2009-08-28", "close": 23.1, "volume": 7505374.0}, {"date": "2009-08-31", "close": 22.88, "volume": 4342880.0}, {"date": "2009-09-01", "close": 22.65, "volume": 3821033.0}, {"date": "2009-09-02", "close": 22.5, "volume": 6224574.0}, {"date": "2009-09-03", "close": 22.26, "volume": 4802173.0}, {"date": "2009-09-04", "close": 21.98, "volume": 4749072.0}, {"date": "2009-09-07", "close": 22.5, "volume": 3818733.0}, {"date": "2009-09-08", "close": 22.85, "volume": 6951559.0}, {"date": "2009-09-09", "close": 22.52, "volume": 4390274.0}, {"date": "2009-09-10", "close": 22.67, "volume": 3209256.0}, {"date": "2009-09-11", "close": 22.72, "volume": 5237756.0}, {"date": "2009-09-14", "close": 22.87, "volume": 4774757.0}, {"date": "2009-09-15", "close": 23.01, "volume": 5036464.0}, {"date": "2009-09-16", "close": 23.8, "volume": 6335385.0}, {"date": "2009-09-17", "close": 23.88, "volume": 5119595.0}, {"date": "2009-09-18", "close": 23.7, "volume": 5887356.0}, {"date": "2009-09-21", "close": 24.12, "volume": 3118175.0}, {"date": "2009-09-22", "close": 24.31, "volume": 4188587.0}, {"date": "2009-09-23", "close": 24.6, "volume": 3583853.0}, {"date": "2009-09-24", "close": 24.32, "volume": 4334772.0}, {"date": "2009-09-25", "close": 24.1, "volume": 5142235.0}, {"date": "2009-09-28", "close": 24.09, "volume": 2071487.0}, {"date": "2009-09-29", "close": 24.38, "volume": 2123410.0}, {"date": "2009-09-30", "close": 24.06, "volume": 4015040.0}, {"date": "2009-10-01", "close": 23.3, "volume": 4032520.0}, {"date": "2009-10-02", "close": 23.5, "volume": 3196170.0}, {"date": "2009-10-05", "close": 23.62, "volume": 3756181.0}, {"date": "2009-10-06", "close": 23.39, "volume": 3399311.0}, {"date": "2009-10-07", "close": 23.4, "volume": 5458768.0}, {"date": "2009-10-08", "close": 23.38, "volume": 7841834.0}, {"date": "2009-10-09", "close": 22.8, "volume": 7302615.0}, {"date": "2009-10-12", "close": 22.8, "volume": 7147005.0}, {"date": "2009-10-13", "close": 22.9, "volume": 6895136.0}, {"date": "2009-10-14", "close": 23.12, "volume": 9216062.0}, {"date": "2009-10-15", "close": 23.29, "volume": 3842734.0}, {"date": "2009-10-16", "close": 22.91, "volume": 3384773.0}, {"date": "2009-10-19", "close": 22.76, "volume": 3407903.0}, {"date": "2009-10-20", "close": 22.74, "volume": 4430109.0}, {"date": "2009-10-21", "close": 22.92, "volume": 3928261.0}, {"date": "2009-10-22", "close": 23.21, "volume": 11230773.0}, {"date": "2009-10-23", "close": 23.45, "volume": 7390508.0}, {"date": "2009-10-26", "close": 23.31, "volume": 3905227.0}, {"date": "2009-10-27", "close": 23.0, "volume": 4821285.0}, {"date": "2009-10-28", "close": 22.6, "volume": 4543750.0}, {"date": "2009-10-29", "close": 22.13, "volume": 3984523.0}, {"date": "2009-10-30", "close": 22.77, "volume": 5460390.0}, {"date": "2009-11-02", "close": 22.15, "volume": 3497562.0}, {"date": "2009-11-03", "close": 21.29, "volume": 6530759.0}, {"date": "2009-11-04", "close": 21.26, "volume": 4177098.0}, {"date": "2009-11-05", "close": 21.5, "volume": 5729060.0}, {"date": "2009-11-06", "close": 22.42, "volume": 7944610.0}, {"date": "2009-11-09", "close": 22.53, "volume": 3256244.0}, {"date": "2009-11-10", "close": 22.58, "volume": 4852569.0}, {"date": "2009-11-11", "close": 22.8, "volume": 3004553.0}, {"date": "2009-11-12", "close": 22.5, "volume": 3587985.0}, {"date": "2009-11-13", "close": 22.5, "volume": 5715123.0}, {"date": "2009-11-16", "close": 22.51, "volume": 2434246.0}, {"date": "2009-11-17", "close": 22.44, "volume": 2927818.0}, {"date": "2009-11-18", "close": 23.01, "volume": 4291435.0}, {"date": "2009-11-19", "close": 22.55, "volume": 3383723.0}, {"date": "2009-11-20", "close": 22.64, "volume": 2537835.0}, {"date": "2009-11-23", "close": 22.65, "volume": 1646967.0}, {"date": "2009-11-24", "close": 22.57, "volume": 2274195.0}, {"date": "2009-11-25", "close": 23.19, "volume": 4030096.0}, {"date": "2009-11-26", "close": 22.43, "volume": 3312498.0}, {"date": "2009-11-27", "close": 21.73, "volume": 5665205.0}, {"date": "2009-11-30", "close": 22.24, "volume": 3545510.0}, {"date": "2009-12-01", "close": 22.57, "volume": 3039934.0}, {"date": "2009-12-02", "close": 22.55, "volume": 2305769.0}, {"date": "2009-12-03", "close": 22.55, "volume": 4611867.0}, {"date": "2009-12-04", "close": 22.32, "volume": 2847814.0}, {"date": "2009-12-07", "close": 22.76, "volume": 3770578.0}, {"date": "2009-12-08", "close": 23.0, "volume": 3910572.0}, {"date": "2009-12-09", "close": 22.95, "volume": 4231669.0}, {"date": "2009-12-10", "close": 22.66, "volume": 4141567.0}, {"date": "2009-12-11", "close": 22.96, "volume": 3482397.0}, {"date": "2009-12-14", "close": 23.17, "volume": 2982641.0}, {"date": "2009-12-15", "close": 23.34, "volume": 3956166.0}, {"date": "2009-12-16", "close": 23.88, "volume": 4788354.0}, {"date": "2009-12-17", "close": 24.21, "volume": 9249629.0}, {"date": "2009-12-18", "close": 24.58, "volume": 7016982.0}, {"date": "2009-12-21", "close": 24.56, "volume": 3428155.0}, {"date": "2009-12-22", "close": 24.94, "volume": 5060457.0}, {"date": "2009-12-23", "close": 24.7, "volume": 3445361.0}, {"date": "2009-12-24", "close": 24.6, "volume": 1627322.0}, {"date": "2009-12-29", "close": 25.26, "volume": 3809770.0}, {"date": "2009-12-30", "close": 25.43, "volume": 1827619.0}, {"date": "2009-12-31", "close": 25.6, "volume": 1165607.0}, {"date": "2010-01-04", "close": 25.21, "volume": 1289088.0}, {"date": "2010-01-05", "close": 25.34, "volume": 2589891.0}, {"date": "2010-01-06", "close": 24.95, "volume": 2842959.0}, {"date": "2010-01-07", "close": 24.5, "volume": 2574083.0}, {"date": "2010-01-08", "close": 24.77, "volume": 1753699.0}, {"date": "2010-01-11", "close": 24.98, "volume": 1709555.0}, {"date": "2010-01-12", "close": 24.45, "volume": 2694705.0}, {"date": "2010-01-13", "close": 24.5, "volume": 2485708.0}, {"date": "2010-01-14", "close": 24.57, "volume": 2559997.0}, {"date": "2010-01-15", "close": 24.04, "volume": 3493651.0}, {"date": "2010-01-18", "close": 24.03, "volume": 3571867.0}, {"date": "2010-01-19", "close": 23.76, "volume": 3436264.0}, {"date": "2010-01-20", "close": 23.89, "volume": 3070574.0}, {"date": "2010-01-21", "close": 23.5, "volume": 4706138.0}, {"date": "2010-01-22", "close": 23.08, "volume": 7171357.0}, {"date": "2010-01-25", "close": 22.91, "volume": 2452641.0}, {"date": "2010-01-27", "close": 23.28, "volume": 5684765.0}, {"date": "2010-01-28", "close": 23.15, "volume": 3318719.0}, {"date": "2010-01-29", "close": 22.92, "volume": 3973568.0}, {"date": "2010-02-01", "close": 22.6, "volume": 3462677.0}, {"date": "2010-02-02", "close": 23.1, "volume": 4222094.0}, {"date": "2010-02-03", "close": 23.1, "volume": 7078858.0}, {"date": "2010-02-04", "close": 22.78, "volume": 5383720.0}, {"date": "2010-02-05", "close": 22.11, "volume": 5337303.0}, {"date": "2010-02-08", "close": 22.15, "volume": 2412577.0}, {"date": "2010-02-09", "close": 22.17, "volume": 3032900.0}, {"date": "2010-02-10", "close": 22.39, "volume": 3805985.0}, {"date": "2010-02-11", "close": 22.93, "volume": 3939453.0}, {"date": "2010-02-12", "close": 22.77, "volume": 2806618.0}, {"date": "2010-02-15", "close": 22.75, "volume": 1102670.0}, {"date": "2010-02-16", "close": 22.45, "volume": 2986610.0}, {"date": "2010-02-17", "close": 23.2, "volume": 3522837.0}, {"date": "2010-02-18", "close": 23.0, "volume": 4172698.0}, {"date": "2010-02-19", "close": 23.35, "volume": 4004981.0}, {"date": "2010-02-22", "close": 23.79, "volume": 3209727.0}, {"date": "2010-02-23", "close": 23.59, "volume": 3116049.0}, {"date": "2010-02-24", "close": 23.24, "volume": 5027866.0}, {"date": "2010-02-25", "close": 23.0, "volume": 3174050.0}, {"date": "2010-02-26", "close": 21.4, "volume": 18580029.0}, {"date": "2010-03-01", "close": 21.42, "volume": 10211296.0}, {"date": "2010-03-02", "close": 21.1, "volume": 10457270.0}, {"date": "2010-03-03", "close": 20.38, "volume": 19007941.0}, {"date": "2010-03-04", "close": 20.1, "volume": 13220041.0}, {"date": "2010-03-05", "close": 20.5, "volume": 15609074.0}, {"date": "2010-03-08", "close": 20.66, "volume": 9258780.0}, {"date": "2010-03-09", "close": 21.1, "volume": 9989085.0}, {"date": "2010-03-10", "close": 21.41, "volume": 10889689.0}, {"date": "2010-03-11", "close": 21.06, "volume": 6954752.0}, {"date": "2010-03-12", "close": 21.15, "volume": 7619382.0}, {"date": "2010-03-15", "close": 21.17, "volume": 4548503.0}, {"date": "2010-03-16", "close": 21.03, "volume": 9119641.0}, {"date": "2010-03-17", "close": 21.22, "volume": 7995000.0}, {"date": "2010-03-18", "close": 20.76, "volume": 14316980.0}, {"date": "2010-03-19", "close": 20.96, "volume": 5089291.0}, {"date": "2010-03-22", "close": 20.93, "volume": 2110539.0}, {"date": "2010-03-23", "close": 21.18, "volume": 5771032.0}, {"date": "2010-03-24", "close": 21.22, "volume": 2491146.0}, {"date": "2010-03-25", "close": 21.04, "volume": 3204475.0}, {"date": "2010-03-26", "close": 21.23, "volume": 5417151.0}, {"date": "2010-03-29", "close": 21.35, "volume": 3091356.0}, {"date": "2010-03-30", "close": 21.05, "volume": 4766856.0}, {"date": "2010-03-31", "close": 20.83, "volume": 6531569.0}, {"date": "2010-04-01", "close": 21.01, "volume": 4495783.0}, {"date": "2010-04-06", "close": 21.27, "volume": 3672544.0}, {"date": "2010-04-07", "close": 21.24, "volume": 3498401.0}, {"date": "2010-04-08", "close": 21.05, "volume": 3848774.0}, {"date": "2010-04-09", "close": 21.12, "volume": 4155005.0}, {"date": "2010-04-12", "close": 21.79, "volume": 7110821.0}, {"date": "2010-04-13", "close": 22.05, "volume": 6755230.0}, {"date": "2010-04-14", "close": 22.13, "volume": 3820535.0}, {"date": "2010-04-15", "close": 22.2, "volume": 5978833.0}, {"date": "2010-04-16", "close": 22.1, "volume": 4331259.0}, {"date": "2010-04-19", "close": 21.86, "volume": 3296760.0}, {"date": "2010-04-20", "close": 21.68, "volume": 4128147.0}, {"date": "2010-04-21", "close": 21.85, "volume": 5619216.0}, {"date": "2010-04-22", "close": 21.8, "volume": 2659674.0}, {"date": "2010-04-23", "close": 21.62, "volume": 2670458.0}, {"date": "2010-04-27", "close": 21.85, "volume": 4646579.0}, {"date": "2010-04-28", "close": 21.59, "volume": 3427166.0}, {"date": "2010-04-29", "close": 21.2, "volume": 3043828.0}, {"date": "2010-04-30", "close": 21.1, "volume": 7545902.0}, {"date": "2010-05-03", "close": 21.25, "volume": 2774687.0}, {"date": "2010-05-04", "close": 21.48, "volume": 2965785.0}, {"date": "2010-05-05", "close": 21.0, "volume": 3442120.0}, {"date": "2010-05-06", "close": 20.72, "volume": 4457474.0}, {"date": "2010-05-07", "close": 20.51, "volume": 7344865.0}, {"date": "2010-05-10", "close": 20.98, "volume": 3948936.0}, {"date": "2010-05-11", "close": 20.75, "volume": 2809486.0}, {"date": "2010-05-12", "close": 20.82, "volume": 3553086.0}, {"date": "2010-05-13", "close": 21.44, "volume": 5640129.0}, {"date": "2010-05-14", "close": 21.31, "volume": 2344230.0}, {"date": "2010-05-17", "close": 20.77, "volume": 6712200.0}, {"date": "2010-05-18", "close": 20.6, "volume": 5715155.0}, {"date": "2010-05-19", "close": 20.32, "volume": 5737031.0}, {"date": "2010-05-20", "close": 20.11, "volume": 7322874.0}, {"date": "2010-05-21", "close": 20.02, "volume": 10282060.0}, {"date": "2010-05-24", "close": 20.04, "volume": 5932541.0}, {"date": "2010-05-25", "close": 19.55, "volume": 6005560.0}, {"date": "2010-05-26", "close": 19.54, "volume": 5420538.0}, {"date": "2010-05-27", "close": 19.37, "volume": 6000846.0}, {"date": "2010-05-28", "close": 19.62, "volume": 7512680.0}, {"date": "2010-05-31", "close": 19.66, "volume": 4744120.0}, {"date": "2010-06-01", "close": 19.19, "volume": 5642775.0}, {"date": "2010-06-02", "close": 18.63, "volume": 13020897.0}, {"date": "2010-06-03", "close": 19.07, "volume": 7471084.0}, {"date": "2010-06-04", "close": 19.01, "volume": 6131858.0}, {"date": "2010-06-07", "close": 18.71, "volume": 5713156.0}, {"date": "2010-06-08", "close": 19.02, "volume": 3458376.0}, {"date": "2010-06-09", "close": 19.03, "volume": 3951481.0}, {"date": "2010-06-10", "close": 18.94, "volume": 4207699.0}, {"date": "2010-06-11", "close": 19.1, "volume": 5231395.0}, {"date": "2010-06-15", "close": 19.06, "volume": 6307448.0}, {"date": "2010-06-16", "close": 18.95, "volume": 6815310.0}, {"date": "2010-06-17", "close": 18.68, "volume": 7549501.0}, {"date": "2010-06-18", "close": 18.66, "volume": 5702460.0}, {"date": "2010-06-21", "close": 18.96, "volume": 5778563.0}, {"date": "2010-06-22", "close": 19.01, "volume": 10570098.0}, {"date": "2010-06-23", "close": 18.68, "volume": 5921802.0}, {"date": "2010-06-24", "close": 18.43, "volume": 4345058.0}, {"date": "2010-06-25", "close": 18.35, "volume": 10968432.0}, {"date": "2010-06-28", "close": 18.47, "volume": 4021447.0}, {"date": "2010-06-29", "close": 18.3, "volume": 4244001.0}, {"date": "2010-06-30", "close": 18.2, "volume": 5539657.0}, {"date": "2010-07-01", "close": 17.7, "volume": 10125265.0}, {"date": "2010-07-02", "close": 17.6, "volume": 11732878.0}, {"date": "2010-07-05", "close": 17.59, "volume": 8950221.0}, {"date": "2010-07-06", "close": 17.64, "volume": 12311989.0}, {"date": "2010-07-07", "close": 17.63, "volume": 9543389.0}, {"date": "2010-07-08", "close": 17.83, "volume": 8872911.0}, {"date": "2010-07-09", "close": 17.78, "volume": 5800345.0}, {"date": "2010-07-12", "close": 17.71, "volume": 4822927.0}, {"date": "2010-07-13", "close": 17.65, "volume": 4452026.0}, {"date": "2010-07-14", "close": 17.78, "volume": 4251540.0}, {"date": "2010-07-15", "close": 18.22, "volume": 14645562.0}, {"date": "2010-07-16", "close": 18.31, "volume": 3147226.0}, {"date": "2010-07-19", "close": 18.05, "volume": 3901876.0}, {"date": "2010-07-20", "close": 17.9, "volume": 13935596.0}, {"date": "2010-07-21", "close": 18.0, "volume": 5585288.0}, {"date": "2010-07-22", "close": 17.64, "volume": 5325390.0}, {"date": "2010-07-23", "close": 17.97, "volume": 5448678.0}, {"date": "2010-07-26", "close": 16.97, "volume": 19380314.0}, {"date": "2010-07-27", "close": 16.43, "volume": 19141826.0}, {"date": "2010-07-28", "close": 16.72, "volume": 15805441.0}, {"date": "2010-07-29", "close": 16.58, "volume": 6323051.0}, {"date": "2010-07-30", "close": 16.7, "volume": 11123428.0}, {"date": "2010-08-02", "close": 17.15, "volume": 6085965.0}, {"date": "2010-08-03", "close": 17.1, "volume": 6685880.0}, {"date": "2010-08-04", "close": 17.23, "volume": 6617263.0}, {"date": "2010-08-05", "close": 17.33, "volume": 5019478.0}, {"date": "2010-08-06", "close": 17.23, "volume": 4750533.0}, {"date": "2010-08-09", "close": 17.42, "volume": 3153980.0}, {"date": "2010-08-10", "close": 17.4, "volume": 4105828.0}, {"date": "2010-08-11", "close": 17.02, "volume": 5611346.0}, {"date": "2010-08-12", "close": 16.84, "volume": 4359095.0}, {"date": "2010-08-13", "close": 17.05, "volume": 4522903.0}, {"date": "2010-08-16", "close": 17.09, "volume": 2790088.0}, {"date": "2010-08-17", "close": 17.0, "volume": 6714383.0}, {"date": "2010-08-18", "close": 16.92, "volume": 5838959.0}, {"date": "2010-08-19", "close": 17.11, "volume": 10754246.0}, {"date": "2010-08-20", "close": 16.91, "volume": 8058092.0}, {"date": "2010-08-23", "close": 17.2, "volume": 5177091.0}, {"date": "2010-08-24", "close": 16.83, "volume": 7136252.0}, {"date": "2010-08-25", "close": 16.67, "volume": 10995080.0}, {"date": "2010-08-26", "close": 16.59, "volume": 5729407.0}, {"date": "2010-08-27", "close": 16.6, "volume": 5911097.0}, {"date": "2010-08-30", "close": 16.74, "volume": 5116777.0}, {"date": "2010-08-31", "close": 16.49, "volume": 4980037.0}, {"date": "2010-09-01", "close": 16.77, "volume": 5789561.0}, {"date": "2010-09-02", "close": 16.92, "volume": 12769298.0}, {"date": "2010-09-03", "close": 16.88, "volume": 11776260.0}, {"date": "2010-09-06", "close": 17.06, "volume": 4354136.0}, {"date": "2010-09-07", "close": 17.67, "volume": 7840901.0}, {"date": "2010-09-08", "close": 17.51, "volume": 5990283.0}, {"date": "2010-09-09", "close": 17.79, "volume": 3481837.0}, {"date": "2010-09-10", "close": 17.64, "volume": 2588691.0}, {"date": "2010-09-13", "close": 18.0, "volume": 4788044.0}, {"date": "2010-09-14", "close": 18.2, "volume": 5743264.0}, {"date": "2010-09-15", "close": 18.32, "volume": 5560799.0}, {"date": "2010-09-16", "close": 17.91, "volume": 7038033.0}, {"date": "2010-09-17", "close": 17.96, "volume": 2712006.0}, {"date": "2010-09-20", "close": 17.98, "volume": 4576054.0}, {"date": "2010-09-21", "close": 18.01, "volume": 2450796.0}, {"date": "2010-09-22", "close": 17.65, "volume": 7510226.0}, {"date": "2010-09-23", "close": 17.41, "volume": 6485904.0}, {"date": "2010-09-24", "close": 17.19, "volume": 9089543.0}, {"date": "2010-09-27", "close": 17.65, "volume": 4932241.0}, {"date": "2010-09-28", "close": 17.55, "volume": 2323687.0}, {"date": "2010-09-29", "close": 17.55, "volume": 3129787.0}, {"date": "2010-09-30", "close": 17.26, "volume": 4542174.0}, {"date": "2010-10-01", "close": 17.12, "volume": 3571446.0}, {"date": "2010-10-04", "close": 17.26, "volume": 2426533.0}, {"date": "2010-10-05", "close": 17.18, "volume": 2540952.0}, {"date": "2010-10-06", "close": 17.48, "volume": 5580438.0}, {"date": "2010-10-07", "close": 17.27, "volume": 2901107.0}, {"date": "2010-10-08", "close": 17.27, "volume": 2952648.0}, {"date": "2010-10-11", "close": 17.24, "volume": 2761387.0}, {"date": "2010-10-12", "close": 17.05, "volume": 3455688.0}, {"date": "2010-10-13", "close": 17.15, "volume": 2432662.0}, {"date": "2010-10-14", "close": 17.31, "volume": 3860499.0}, {"date": "2010-10-15", "close": 17.27, "volume": 2337439.0}, {"date": "2010-10-18", "close": 17.27, "volume": 2733720.0}, {"date": "2010-10-19", "close": 17.13, "volume": 6589150.0}, {"date": "2010-10-20", "close": 17.08, "volume": 3418110.0}, {"date": "2010-10-21", "close": 16.98, "volume": 9392973.0}, {"date": "2010-10-22", "close": 16.97, "volume": 4448244.0}, {"date": "2010-10-25", "close": 17.01, "volume": 3829225.0}, {"date": "2010-10-26", "close": 16.99, "volume": 5419287.0}, {"date": "2010-10-27", "close": 17.05, "volume": 4630216.0}, {"date": "2010-10-28", "close": 17.21, "volume": 3463923.0}, {"date": "2010-10-29", "close": 17.18, "volume": 5306250.0}, {"date": "2010-11-01", "close": 17.44, "volume": 2796763.0}, {"date": "2010-11-02", "close": 17.46, "volume": 2122620.0}, {"date": "2010-11-03", "close": 17.49, "volume": 2649453.0}, {"date": "2010-11-04", "close": 17.47, "volume": 3535748.0}, {"date": "2010-11-05", "close": 17.27, "volume": 5972157.0}, {"date": "2010-11-08", "close": 17.07, "volume": 3709612.0}, {"date": "2010-11-09", "close": 16.71, "volume": 7486490.0}, {"date": "2010-11-10", "close": 16.53, "volume": 6704309.0}, {"date": "2010-11-11", "close": 16.68, "volume": 8244554.0}, {"date": "2010-11-12", "close": 16.8, "volume": 3979888.0}, {"date": "2010-11-15", "close": 16.88, "volume": 3469029.0}, {"date": "2010-11-16", "close": 17.07, "volume": 8229469.0}, {"date": "2010-11-17", "close": 16.72, "volume": 4956664.0}, {"date": "2010-11-18", "close": 16.54, "volume": 10595000.0}, {"date": "2010-11-19", "close": 16.55, "volume": 3414685.0}, {"date": "2010-11-22", "close": 16.5, "volume": 2007132.0}, {"date": "2010-11-23", "close": 16.37, "volume": 2500175.0}, {"date": "2010-11-24", "close": 16.35, "volume": 5316175.0}, {"date": "2010-11-25", "close": 16.23, "volume": 13308938.0}, {"date": "2010-11-26", "close": 16.38, "volume": 9193795.0}, {"date": "2010-11-29", "close": 16.7, "volume": 4867333.0}, {"date": "2010-11-30", "close": 16.83, "volume": 10614891.0}, {"date": "2010-12-01", "close": 16.76, "volume": 6607251.0}, {"date": "2010-12-02", "close": 17.09, "volume": 5614749.0}, {"date": "2010-12-03", "close": 17.5, "volume": 7584729.0}, {"date": "2010-12-06", "close": 17.52, "volume": 3903748.0}, {"date": "2010-12-07", "close": 17.32, "volume": 5775582.0}, {"date": "2010-12-08", "close": 17.37, "volume": 5179467.0}, {"date": "2010-12-09", "close": 18.01, "volume": 8569809.0}, {"date": "2010-12-10", "close": 18.42, "volume": 11304591.0}, {"date": "2010-12-13", "close": 18.42, "volume": 7055676.0}, {"date": "2010-12-14", "close": 18.37, "volume": 3653100.0}, {"date": "2010-12-15", "close": 18.0, "volume": 7721392.0}, {"date": "2010-12-16", "close": 18.0, "volume": 5848774.0}, {"date": "2010-12-17", "close": 18.3, "volume": 3283111.0}, {"date": "2010-12-20", "close": 18.2, "volume": 4660170.0}, {"date": "2010-12-21", "close": 18.38, "volume": 2181905.0}, {"date": "2010-12-22", "close": 18.52, "volume": 2211919.0}, {"date": "2010-12-23", "close": 18.47, "volume": 1923316.0}, {"date": "2010-12-24", "close": 18.41, "volume": 4465244.0}, {"date": "2010-12-29", "close": 18.48, "volume": 1579877.0}, {"date": "2010-12-30", "close": 18.39, "volume": 1392148.0}, {"date": "2010-12-31", "close": 18.15, "volume": 1193656.0}, {"date": "2011-01-04", "close": 17.77, "volume": 3562332.0}, {"date": "2011-01-05", "close": 17.85, "volume": 3408076.0}, {"date": "2011-01-06", "close": 17.71, "volume": 3819123.0}, {"date": "2011-01-07", "close": 17.81, "volume": 2087062.0}, {"date": "2011-01-10", "close": 18.0, "volume": 2146372.0}, {"date": "2011-01-11", "close": 18.14, "volume": 4084900.0}, {"date": "2011-01-12", "close": 18.15, "volume": 3707147.0}, {"date": "2011-01-13", "close": 18.4, "volume": 2901712.0}, {"date": "2011-01-14", "close": 18.21, "volume": 4051076.0}, {"date": "2011-01-17", "close": 18.1, "volume": 2297144.0}, {"date": "2011-01-18", "close": 18.25, "volume": 1271320.0}, {"date": "2011-01-19", "close": 18.34, "volume": 2102321.0}, {"date": "2011-01-20", "close": 17.99, "volume": 3488116.0}, {"date": "2011-01-21", "close": 17.88, "volume": 3404374.0}, {"date": "2011-01-24", "close": 17.73, "volume": 3893371.0}, {"date": "2011-01-25", "close": 17.74, "volume": 4130186.0}, {"date": "2011-01-27", "close": 17.77, "volume": 3821847.0}, {"date": "2011-01-28", "close": 17.57, "volume": 7082984.0}, {"date": "2011-01-31", "close": 17.5, "volume": 2902886.0}, {"date": "2011-02-01", "close": 17.23, "volume": 4429191.0}, {"date": "2011-02-02", "close": 16.94, "volume": 8418788.0}, {"date": "2011-02-04", "close": 18.2, "volume": 24733389.0}, {"date": "2011-02-07", "close": 18.4, "volume": 5816607.0}, {"date": "2011-02-08", "close": 18.59, "volume": 6181513.0}, {"date": "2011-02-09", "close": 18.51, "volume": 5788121.0}, {"date": "2011-02-10", "close": 18.65, "volume": 3568695.0}, {"date": "2011-02-11", "close": 18.44, "volume": 6158470.0}, {"date": "2011-02-14", "close": 18.64, "volume": 3048767.0}, {"date": "2011-02-15", "close": 18.61, "volume": 2945320.0}, {"date": "2011-02-16", "close": 18.41, "volume": 5027982.0}, {"date": "2011-02-17", "close": 18.52, "volume": 3225479.0}, {"date": "2011-02-18", "close": 19.04, "volume": 5322449.0}, {"date": "2011-02-21", "close": 18.9, "volume": 5683181.0}, {"date": "2011-02-22", "close": 18.45, "volume": 4908988.0}, {"date": "2011-02-23", "close": 18.29, "volume": 4402655.0}, {"date": "2011-02-24", "close": 18.25, "volume": 3586768.0}, {"date": "2011-02-25", "close": 18.4, "volume": 4304791.0}, {"date": "2011-02-28", "close": 18.14, "volume": 7062457.0}, {"date": "2011-03-01", "close": 17.98, "volume": 10493054.0}, {"date": "2011-03-02", "close": 17.75, "volume": 8216832.0}, {"date": "2011-03-03", "close": 18.03, "volume": 8872545.0}, {"date": "2011-03-04", "close": 17.63, "volume": 4609275.0}, {"date": "2011-03-07", "close": 17.41, "volume": 4713080.0}, {"date": "2011-03-08", "close": 17.58, "volume": 4773077.0}, {"date": "2011-03-09", "close": 17.26, "volume": 4129554.0}, {"date": "2011-03-10", "close": 17.26, "volume": 5545480.0}, {"date": "2011-03-11", "close": 17.17, "volume": 12182335.0}, {"date": "2011-03-14", "close": 16.99, "volume": 5674867.0}, {"date": "2011-03-15", "close": 16.7, "volume": 7745494.0}, {"date": "2011-03-16", "close": 17.01, "volume": 8102381.0}, {"date": "2011-03-17", "close": 16.96, "volume": 8853129.0}, {"date": "2011-03-18", "close": 16.86, "volume": 6737373.0}, {"date": "2011-03-21", "close": 16.82, "volume": 11165998.0}, {"date": "2011-03-22", "close": 17.0, "volume": 4870096.0}, {"date": "2011-03-23", "close": 16.88, "volume": 4491589.0}, {"date": "2011-03-24", "close": 17.09, "volume": 5084876.0}, {"date": "2011-03-25", "close": 17.6, "volume": 11609448.0}, {"date": "2011-03-28", "close": 17.7, "volume": 6519264.0}, {"date": "2011-03-29", "close": 17.94, "volume": 8764360.0}, {"date": "2011-03-30", "close": 17.9, "volume": 7567092.0}, {"date": "2011-03-31", "close": 17.67, "volume": 6076021.0}, {"date": "2011-04-01", "close": 17.68, "volume": 5208992.0}, {"date": "2011-04-04", "close": 18.01, "volume": 5606616.0}, {"date": "2011-04-05", "close": 19.0, "volume": 15400489.0}, {"date": "2011-04-06", "close": 18.97, "volume": 8547463.0}, {"date": "2011-04-07", "close": 19.03, "volume": 6521968.0}, {"date": "2011-04-08", "close": 19.18, "volume": 5108152.0}, {"date": "2011-04-11", "close": 19.07, "volume": 4305868.0}, {"date": "2011-04-12", "close": 18.74, "volume": 4527820.0}, {"date": "2011-04-13", "close": 18.54, "volume": 5702138.0}, {"date": "2011-04-14", "close": 18.65, "volume": 3978310.0}, {"date": "2011-04-15", "close": 18.56, "volume": 2357609.0}, {"date": "2011-04-18", "close": 18.78, "volume": 4304430.0}, {"date": "2011-04-19", "close": 18.51, "volume": 2653031.0}, {"date": "2011-04-20", "close": 18.92, "volume": 3681861.0}, {"date": "2011-04-21", "close": 19.14, "volume": 4072961.0}, {"date": "2011-04-27", "close": 19.44, "volume": 5488890.0}, {"date": "2011-04-28", "close": 19.21, "volume": 5538324.0}, {"date": "2011-04-29", "close": 18.71, "volume": 7757792.0}, {"date": "2011-05-02", "close": 18.52, "volume": 3795343.0}, {"date": "2011-05-03", "close": 18.28, "volume": 7089433.0}, {"date": "2011-05-04", "close": 18.15, "volume": 4077719.0}, {"date": "2011-05-05", "close": 18.37, "volume": 3566477.0}, {"date": "2011-05-06", "close": 18.13, "volume": 8519780.0}, {"date": "2011-05-09", "close": 18.09, "volume": 2813772.0}, {"date": "2011-05-10", "close": 17.93, "volume": 4857286.0}, {"date": "2011-05-11", "close": 18.25, "volume": 3861579.0}, {"date": "2011-05-12", "close": 17.93, "volume": 5675388.0}, {"date": "2011-05-13", "close": 17.99, "volume": 2986004.0}, {"date": "2011-05-16", "close": 17.69, "volume": 3004266.0}, {"date": "2011-05-17", "close": 17.97, "volume": 2892192.0}, {"date": "2011-05-18", "close": 17.95, "volume": 1893073.0}, {"date": "2011-05-19", "close": 18.07, "volume": 3229071.0}, {"date": "2011-05-20", "close": 18.07, "volume": 1478750.0}, {"date": "2011-05-23", "close": 17.69, "volume": 4063942.0}, {"date": "2011-05-24", "close": 17.65, "volume": 1996502.0}, {"date": "2011-05-25", "close": 17.37, "volume": 2995677.0}, {"date": "2011-05-26", "close": 17.56, "volume": 2383309.0}, {"date": "2011-05-27", "close": 17.5, "volume": 3309936.0}, {"date": "2011-05-30", "close": 17.39, "volume": 2598515.0}, {"date": "2011-05-31", "close": 17.68, "volume": 3074624.0}, {"date": "2011-06-01", "close": 17.99, "volume": 4429038.0}, {"date": "2011-06-02", "close": 17.64, "volume": 4264635.0}, {"date": "2011-06-03", "close": 17.4, "volume": 3207823.0}, {"date": "2011-06-06", "close": 17.41, "volume": 3885061.0}, {"date": "2011-06-07", "close": 17.43, "volume": 4619805.0}, {"date": "2011-06-08", "close": 17.12, "volume": 4028314.0}, {"date": "2011-06-09", "close": 17.25, "volume": 3312364.0}, {"date": "2011-06-10", "close": 17.18, "volume": 2933327.0}, {"date": "2011-06-14", "close": 17.28, "volume": 3697878.0}, {"date": "2011-06-15", "close": 16.65, "volume": 17704008.0}, {"date": "2011-06-16", "close": 16.25, "volume": 7856195.0}, {"date": "2011-06-17", "close": 16.71, "volume": 21846242.0}, {"date": "2011-06-20", "close": 16.8, "volume": 7211229.0}, {"date": "2011-06-21", "close": 16.91, "volume": 3529562.0}, {"date": "2011-06-22", "close": 16.9, "volume": 5329052.0}, {"date": "2011-06-23", "close": 16.71, "volume": 3512850.0}, {"date": "2011-06-24", "close": 16.82, "volume": 5057925.0}, {"date": "2011-06-27", "close": 16.83, "volume": 2378353.0}, {"date": "2011-06-28", "close": 16.99, "volume": 3286866.0}, {"date": "2011-06-29", "close": 17.04, "volume": 3027333.0}, {"date": "2011-06-30", "close": 17.25, "volume": 3869772.0}, {"date": "2011-07-01", "close": 17.18, "volume": 2571931.0}, {"date": "2011-07-04", "close": 17.24, "volume": 2605817.0}, {"date": "2011-07-05", "close": 17.28, "volume": 3110158.0}, {"date": "2011-07-06", "close": 17.46, "volume": 3027222.0}, {"date": "2011-07-07", "close": 17.52, "volume": 3589214.0}, {"date": "2011-07-08", "close": 17.71, "volume": 4216224.0}, {"date": "2011-07-11", "close": 17.44, "volume": 2255106.0}, {"date": "2011-07-12", "close": 17.0, "volume": 2826960.0}, {"date": "2011-07-13", "close": 16.96, "volume": 2452416.0}, {"date": "2011-07-14", "close": 16.89, "volume": 3348868.0}, {"date": "2011-07-15", "close": 16.69, "volume": 3514585.0}, {"date": "2011-07-18", "close": 16.77, "volume": 2372897.0}, {"date": "2011-07-19", "close": 16.57, "volume": 2868368.0}, {"date": "2011-07-20", "close": 16.95, "volume": 3081086.0}, {"date": "2011-07-21", "close": 17.05, "volume": 1926700.0}, {"date": "2011-07-22", "close": 17.33, "volume": 3250957.0}, {"date": "2011-07-25", "close": 16.98, "volume": 2777011.0}, {"date": "2011-07-26", "close": 17.31, "volume": 5227139.0}, {"date": "2011-07-27", "close": 17.02, "volume": 5340689.0}, {"date": "2011-07-28", "close": 16.51, "volume": 4314912.0}, {"date": "2011-07-29", "close": 16.4, "volume": 6803753.0}, {"date": "2011-08-01", "close": 16.54, "volume": 3851113.0}, {"date": "2011-08-02", "close": 16.16, "volume": 4092190.0}, {"date": "2011-08-03", "close": 15.73, "volume": 6454519.0}, {"date": "2011-08-04", "close": 15.43, "volume": 5315504.0}, {"date": "2011-08-05", "close": 14.66, "volume": 11335171.0}, {"date": "2011-08-08", "close": 14.23, "volume": 7154854.0}, {"date": "2011-08-09", "close": 14.22, "volume": 10183003.0}, {"date": "2011-08-10", "close": 13.88, "volume": 10434649.0}, {"date": "2011-08-11", "close": 13.19, "volume": 17337611.0}, {"date": "2011-08-12", "close": 13.19, "volume": 11929151.0}, {"date": "2011-08-15", "close": 13.56, "volume": 8798739.0}, {"date": "2011-08-16", "close": 13.51, "volume": 5463921.0}, {"date": "2011-08-17", "close": 13.89, "volume": 6187893.0}, {"date": "2011-08-18", "close": 13.75, "volume": 5608083.0}, {"date": "2011-08-19", "close": 12.98, "volume": 17142444.0}, {"date": "2011-08-22", "close": 13.25, "volume": 7034718.0}, {"date": "2011-08-23", "close": 13.57, "volume": 6325158.0}, {"date": "2011-08-24", "close": 14.0, "volume": 13194535.0}, {"date": "2011-08-25", "close": 13.66, "volume": 14813317.0}, {"date": "2011-08-26", "close": 13.8, "volume": 11419511.0}, {"date": "2011-08-29", "close": 14.05, "volume": 7355762.0}, {"date": "2011-08-30", "close": 14.11, "volume": 5279345.0}, {"date": "2011-08-31", "close": 14.12, "volume": 10317871.0}, {"date": "2011-09-01", "close": 14.18, "volume": 5352850.0}, {"date": "2011-09-02", "close": 13.91, "volume": 7929234.0}, {"date": "2011-09-05", "close": 13.32, "volume": 7682102.0}, {"date": "2011-09-06", "close": 12.87, "volume": 8769612.0}, {"date": "2011-09-07", "close": 13.23, "volume": 4706811.0}, {"date": "2011-09-08", "close": 13.17, "volume": 5110822.0}, {"date": "2011-09-09", "close": 13.15, "volume": 5391927.0}, {"date": "2011-09-12", "close": 12.67, "volume": 8100876.0}, {"date": "2011-09-13", "close": 13.0, "volume": 7340649.0}, {"date": "2011-09-14", "close": 12.88, "volume": 10441657.0}, {"date": "2011-09-15", "close": 13.0, "volume": 11838369.0}, {"date": "2011-09-16", "close": 13.02, "volume": 4928498.0}, {"date": "2011-09-19", "close": 12.65, "volume": 5526446.0}, {"date": "2011-09-20", "close": 12.3, "volume": 7272363.0}, {"date": "2011-09-21", "close": 12.43, "volume": 6249800.0}, {"date": "2011-09-22", "close": 12.08, "volume": 5454997.0}, {"date": "2011-09-23", "close": 12.04, "volume": 6830632.0}, {"date": "2011-09-26", "close": 12.25, "volume": 9077008.0}, {"date": "2011-09-27", "close": 12.55, "volume": 5779656.0}, {"date": "2011-09-28", "close": 12.69, "volume": 5796212.0}, {"date": "2011-09-29", "close": 12.62, "volume": 4447810.0}, {"date": "2011-09-30", "close": 12.88, "volume": 8083145.0}, {"date": "2011-10-03", "close": 12.63, "volume": 3269560.0}, {"date": "2011-10-04", "close": 12.64, "volume": 4148885.0}, {"date": "2011-10-05", "close": 13.1, "volume": 10435435.0}, {"date": "2011-10-06", "close": 13.49, "volume": 6456155.0}, {"date": "2011-10-07", "close": 13.85, "volume": 8345225.0}, {"date": "2011-10-10", "close": 13.96, "volume": 3297564.0}, {"date": "2011-10-11", "close": 13.98, "volume": 5471066.0}, {"date": "2011-10-12", "close": 14.0, "volume": 3622423.0}, {"date": "2011-10-13", "close": 14.19, "volume": 5067356.0}, {"date": "2011-10-14", "close": 13.9, "volume": 3292963.0}, {"date": "2011-10-17", "close": 14.02, "volume": 2808811.0}, {"date": "2011-10-18", "close": 13.67, "volume": 2818755.0}, {"date": "2011-10-19", "close": 13.96, "volume": 4251567.0}, {"date": "2011-10-20", "close": 13.82, "volume": 4109510.0}, {"date": "2011-10-21", "close": 13.77, "volume": 2728784.0}, {"date": "2011-10-24", "close": 14.3, "volume": 3049747.0}, {"date": "2011-10-25", "close": 13.95, "volume": 3481992.0}, {"date": "2011-10-26", "close": 14.0, "volume": 4130862.0}, {"date": "2011-10-27", "close": 14.58, "volume": 4123282.0}, {"date": "2011-10-28", "close": 15.17, "volume": 10751795.0}, {"date": "2011-10-31", "close": 14.75, "volume": 3617958.0}, {"date": "2011-11-01", "close": 14.24, "volume": 3126020.0}, {"date": "2011-11-02", "close": 14.01, "volume": 2866409.0}, {"date": "2011-11-03", "close": 13.98, "volume": 3841743.0}, {"date": "2011-11-04", "close": 14.4, "volume": 3043230.0}, {"date": "2011-11-07", "close": 14.43, "volume": 2395320.0}, {"date": "2011-11-08", "close": 14.26, "volume": 2094978.0}, {"date": "2011-11-09", "close": 14.44, "volume": 2592401.0}, {"date": "2011-11-10", "close": 13.95, "volume": 4070116.0}, {"date": "2011-11-11", "close": 14.34, "volume": 2323252.0}, {"date": "2011-11-14", "close": 14.43, "volume": 4631506.0}, {"date": "2011-11-15", "close": 14.61, "volume": 2831406.0}, {"date": "2011-11-16", "close": 14.29, "volume": 2506884.0}, {"date": "2011-11-17", "close": 14.4, "volume": 2269562.0}, {"date": "2011-11-18", "close": 14.11, "volume": 2776725.0}, {"date": "2011-11-21", "close": 14.01, "volume": 2421531.0}, {"date": "2011-11-22", "close": 14.1, "volume": 4198727.0}, {"date": "2011-11-23", "close": 14.05, "volume": 5239175.0}, {"date": "2011-11-24", "close": 13.85, "volume": 6305737.0}, {"date": "2011-11-25", "close": 13.09, "volume": 7314286.0}, {"date": "2011-11-28", "close": 13.2, "volume": 5189147.0}, {"date": "2011-11-29", "close": 13.45, "volume": 6541972.0}, {"date": "2011-11-30", "close": 13.46, "volume": 7658835.0}, {"date": "2011-12-01", "close": 13.97, "volume": 4434822.0}, {"date": "2011-12-02", "close": 14.29, "volume": 3207254.0}, {"date": "2011-12-05", "close": 14.37, "volume": 3089057.0}, {"date": "2011-12-06", "close": 14.14, "volume": 2722772.0}, {"date": "2011-12-07", "close": 14.15, "volume": 4999422.0}, {"date": "2011-12-08", "close": 14.05, "volume": 2544323.0}, {"date": "2011-12-09", "close": 13.86, "volume": 3149440.0}, {"date": "2011-12-12", "close": 14.04, "volume": 3149527.0}, {"date": "2011-12-13", "close": 13.95, "volume": 3726465.0}, {"date": "2011-12-14", "close": 13.71, "volume": 3452950.0}, {"date": "2011-12-15", "close": 13.58, "volume": 4912857.0}, {"date": "2011-12-16", "close": 13.51, "volume": 3643830.0}, {"date": "2011-12-19", "close": 13.14, "volume": 3898410.0}, {"date": "2011-12-20", "close": 13.18, "volume": 3895905.0}, {"date": "2011-12-21", "close": 13.2, "volume": 4058071.0}, {"date": "2011-12-22", "close": 13.06, "volume": 4779259.0}, {"date": "2011-12-23", "close": 13.25, "volume": 5675439.0}, {"date": "2011-12-28", "close": 13.03, "volume": 1466632.0}, {"date": "2011-12-29", "close": 13.05, "volume": 1573222.0}, {"date": "2011-12-30", "close": 12.95, "volume": 1482507.0}, {"date": "2012-01-03", "close": 12.98, "volume": 2275444.0}, {"date": "2012-01-04", "close": 13.32, "volume": 2645961.0}, {"date": "2012-01-05", "close": 13.15, "volume": 3671916.0}, {"date": "2012-01-06", "close": 13.12, "volume": 3138566.0}, {"date": "2012-01-09", "close": 13.05, "volume": 2371546.0}, {"date": "2012-01-10", "close": 13.15, "volume": 3616854.0}, {"date": "2012-01-11", "close": 13.0, "volume": 5272174.0}, {"date": "2012-01-12", "close": 11.35, "volume": 32249101.0}, {"date": "2012-01-13", "close": 11.0, "volume": 30053337.0}, {"date": "2012-01-16", "close": 11.27, "volume": 10101084.0}, {"date": "2012-01-17", "close": 11.7, "volume": 6819274.0}, {"date": "2012-01-18", "close": 11.48, "volume": 8481981.0}, {"date": "2012-01-19", "close": 11.2, "volume": 8735349.0}, {"date": "2012-01-20", "close": 11.29, "volume": 7537052.0}, {"date": "2012-01-23", "close": 11.52, "volume": 12065785.0}, {"date": "2012-01-24", "close": 11.61, "volume": 6529952.0}, {"date": "2012-01-25", "close": 11.78, "volume": 7028911.0}, {"date": "2012-01-27", "close": 11.82, "volume": 5750907.0}, {"date": "2012-01-30", "close": 11.46, "volume": 4648137.0}, {"date": "2012-01-31", "close": 11.46, "volume": 3916597.0}, {"date": "2012-02-01", "close": 11.34, "volume": 4240221.0}, {"date": "2012-02-02", "close": 11.43, "volume": 3670794.0}, {"date": "2012-02-03", "close": 11.84, "volume": 8815932.0}, {"date": "2012-02-06", "close": 12.13, "volume": 4691232.0}, {"date": "2012-02-07", "close": 12.27, "volume": 5880714.0}, {"date": "2012-02-08", "close": 12.15, "volume": 5049085.0}, {"date": "2012-02-09", "close": 12.16, "volume": 4347210.0}, {"date": "2012-02-10", "close": 11.98, "volume": 3452349.0}, {"date": "2012-02-13", "close": 12.05, "volume": 3393655.0}, {"date": "2012-02-14", "close": 11.8, "volume": 4175401.0}, {"date": "2012-02-15", "close": 11.6, "volume": 4769868.0}, {"date": "2012-02-16", "close": 11.56, "volume": 6539793.0}, {"date": "2012-02-17", "close": 11.49, "volume": 3526647.0}, {"date": "2012-02-20", "close": 11.67, "volume": 4820818.0}, {"date": "2012-02-21", "close": 11.72, "volume": 3364599.0}, {"date": "2012-02-22", "close": 11.6, "volume": 3457739.0}, {"date": "2012-02-23", "close": 11.51, "volume": 4670407.0}, {"date": "2012-02-24", "close": 11.61, "volume": 7398829.0}, {"date": "2012-02-27", "close": 11.5, "volume": 12862421.0}, {"date": "2012-02-29", "close": 11.65, "volume": 49370037.0}, {"date": "2012-03-01", "close": 11.98, "volume": 11949070.0}, {"date": "2012-03-02", "close": 12.25, "volume": 5862310.0}, {"date": "2012-03-05", "close": 11.85, "volume": 7798160.0}, {"date": "2012-03-06", "close": 11.82, "volume": 6578172.0}, {"date": "2012-03-07", "close": 11.91, "volume": 8360957.0}, {"date": "2012-03-08", "close": 11.96, "volume": 6948832.0}, {"date": "2012-03-09", "close": 11.88, "volume": 7277214.0}, {"date": "2012-03-12", "close": 11.83, "volume": 4047736.0}, {"date": "2012-03-13", "close": 12.46, "volume": 10406799.0}, {"date": "2012-03-14", "close": 12.87, "volume": 11580390.0}, {"date": "2012-03-15", "close": 13.0, "volume": 11693207.0}, {"date": "2012-03-16", "close": 13.14, "volume": 13012971.0}, {"date": "2012-03-19", "close": 13.59, "volume": 7846169.0}, {"date": "2012-03-20", "close": 13.56, "volume": 7600001.0}, {"date": "2012-03-21", "close": 13.62, "volume": 5356590.0}, {"date": "2012-03-22", "close": 13.9, "volume": 6646281.0}, {"date": "2012-03-23", "close": 14.4, "volume": 10831737.0}, {"date": "2012-03-26", "close": 14.04, "volume": 6791854.0}, {"date": "2012-03-27", "close": 13.95, "volume": 5296914.0}, {"date": "2012-03-28", "close": 14.19, "volume": 5752104.0}, {"date": "2012-03-29", "close": 14.15, "volume": 5711603.0}, {"date": "2012-03-30", "close": 14.17, "volume": 11262371.0}, {"date": "2012-04-02", "close": 14.04, "volume": 3992109.0}, {"date": "2012-04-03", "close": 13.9, "volume": 6848919.0}, {"date": "2012-04-04", "close": 14.37, "volume": 9700065.0}, {"date": "2012-04-05", "close": 14.1, "volume": 6685342.0}, {"date": "2012-04-10", "close": 13.91, "volume": 4562226.0}, {"date": "2012-04-11", "close": 13.45, "volume": 11635336.0}, {"date": "2012-04-12", "close": 13.59, "volume": 7021977.0}, {"date": "2012-04-13", "close": 13.61, "volume": 3564351.0}, {"date": "2012-04-16", "close": 13.55, "volume": 2656649.0}, {"date": "2012-04-17", "close": 13.5, "volume": 3747707.0}, {"date": "2012-04-18", "close": 13.68, "volume": 4281282.0}, {"date": "2012-04-19", "close": 13.54, "volume": 7142391.0}, {"date": "2012-04-20", "close": 13.49, "volume": 4781533.0}, {"date": "2012-04-23", "close": 13.66, "volume": 2551126.0}, {"date": "2012-04-24", "close": 13.66, "volume": 2480193.0}, {"date": "2012-04-26", "close": 13.83, "volume": 4284365.0}, {"date": "2012-04-27", "close": 13.72, "volume": 5706867.0}, {"date": "2012-04-30", "close": 13.84, "volume": 1560489.0}, {"date": "2012-05-01", "close": 13.85, "volume": 2475836.0}, {"date": "2012-05-02", "close": 13.9, "volume": 2306394.0}, {"date": "2012-05-03", "close": 13.95, "volume": 4000295.0}, {"date": "2012-05-04", "close": 13.65, "volume": 5222989.0}, {"date": "2012-05-07", "close": 13.31, "volume": 3583088.0}, {"date": "2012-05-08", "close": 13.25, "volume": 3714728.0}, {"date": "2012-05-09", "close": 13.17, "volume": 4421599.0}, {"date": "2012-05-10", "close": 13.22, "volume": 3403023.0}, {"date": "2012-05-11", "close": 13.08, "volume": 3782983.0}, {"date": "2012-05-14", "close": 13.3, "volume": 4815630.0}, {"date": "2012-05-15", "close": 13.38, "volume": 4453217.0}, {"date": "2012-05-16", "close": 13.04, "volume": 6792130.0}, {"date": "2012-05-17", "close": 12.86, "volume": 4287549.0}, {"date": "2012-05-18", "close": 12.46, "volume": 7032792.0}, {"date": "2012-05-21", "close": 12.3, "volume": 4100460.0}, {"date": "2012-05-22", "close": 12.68, "volume": 6390656.0}, {"date": "2012-05-23", "close": 12.29, "volume": 5710074.0}, {"date": "2012-05-24", "close": 12.38, "volume": 3182277.0}, {"date": "2012-05-25", "close": 12.35, "volume": 5707083.0}, {"date": "2012-05-28", "close": 12.55, "volume": 3176400.0}, {"date": "2012-05-29", "close": 12.64, "volume": 2423294.0}, {"date": "2012-05-30", "close": 12.37, "volume": 4074969.0}, {"date": "2012-05-31", "close": 12.38, "volume": 8401548.0}, {"date": "2012-06-01", "close": 12.34, "volume": 2560403.0}, {"date": "2012-06-04", "close": 12.03, "volume": 3332795.0}, {"date": "2012-06-05", "close": 12.24, "volume": 2761380.0}, {"date": "2012-06-06", "close": 12.32, "volume": 2694621.0}, {"date": "2012-06-07", "close": 12.47, "volume": 5365781.0}, {"date": "2012-06-08", "close": 12.4, "volume": 3878825.0}, {"date": "2012-06-12", "close": 12.49, "volume": 8592691.0}, {"date": "2012-06-13", "close": 12.4, "volume": 4132128.0}, {"date": "2012-06-14", "close": 12.37, "volume": 2320209.0}, {"date": "2012-06-15", "close": 12.78, "volume": 7746492.0}, {"date": "2012-06-18", "close": 13.08, "volume": 5938785.0}, {"date": "2012-06-19", "close": 13.04, "volume": 3088800.0}, {"date": "2012-06-20", "close": 12.82, "volume": 7000284.0}, {"date": "2012-06-21", "close": 12.86, "volume": 6078991.0}, {"date": "2012-06-22", "close": 12.69, "volume": 4158554.0}, {"date": "2012-06-25", "close": 12.69, "volume": 2628493.0}, {"date": "2012-06-26", "close": 12.68, "volume": 3132836.0}, {"date": "2012-06-27", "close": 12.84, "volume": 2630243.0}, {"date": "2012-06-28", "close": 13.16, "volume": 5434244.0}, {"date": "2012-06-29", "close": 13.38, "volume": 7314035.0}, {"date": "2012-07-02", "close": 13.33, "volume": 2781482.0}, {"date": "2012-07-03", "close": 13.48, "volume": 6577089.0}, {"date": "2012-07-04", "close": 13.49, "volume": 2613465.0}, {"date": "2012-07-05", "close": 13.34, "volume": 3724505.0}, {"date": "2012-07-06", "close": 13.48, "volume": 2783776.0}, {"date": "2012-07-09", "close": 13.4, "volume": 2357416.0}, {"date": "2012-07-10", "close": 13.26, "volume": 3643793.0}, {"date": "2012-07-11", "close": 13.33, "volume": 3370199.0}, {"date": "2012-07-12", "close": 13.24, "volume": 3000965.0}, {"date": "2012-07-13", "close": 13.42, "volume": 6076623.0}, {"date": "2012-07-16", "close": 13.8, "volume": 5119356.0}, {"date": "2012-07-17", "close": 13.94, "volume": 5013028.0}, {"date": "2012-07-18", "close": 13.94, "volume": 3980063.0}, {"date": "2012-07-19", "close": 14.08, "volume": 4349679.0}, {"date": "2012-07-20", "close": 13.92, "volume": 2699415.0}, {"date": "2012-07-23", "close": 13.67, "volume": 2692215.0}, {"date": "2012-07-24", "close": 13.67, "volume": 1496695.0}, {"date": "2012-07-25", "close": 13.65, "volume": 2529036.0}, {"date": "2012-07-26", "close": 13.76, "volume": 2025706.0}, {"date": "2012-07-27", "close": 13.84, "volume": 4337417.0}, {"date": "2012-07-30", "close": 14.02, "volume": 3127162.0}, {"date": "2012-07-31", "close": 14.04, "volume": 4538897.0}, {"date": "2012-08-01", "close": 14.04, "volume": 3026069.0}, {"date": "2012-08-02", "close": 14.18, "volume": 4194520.0}, {"date": "2012-08-03", "close": 14.15, "volume": 3373791.0}, {"date": "2012-08-06", "close": 14.21, "volume": 1341474.0}, {"date": "2012-08-07", "close": 14.37, "volume": 3029022.0}, {"date": "2012-08-08", "close": 14.54, "volume": 3418895.0}, {"date": "2012-08-09", "close": 14.47, "volume": 2396499.0}, {"date": "2012-08-10", "close": 14.38, "volume": 3674753.0}, {"date": "2012-08-13", "close": 13.85, "volume": 5970881.0}, {"date": "2012-08-14", "close": 13.85, "volume": 5284014.0}, {"date": "2012-08-15", "close": 13.63, "volume": 6089701.0}, {"date": "2012-08-16", "close": 13.66, "volume": 6835002.0}, {"date": "2012-08-17", "close": 13.05, "volume": 17218222.0}, {"date": "2012-08-20", "close": 12.95, "volume": 5077307.0}, {"date": "2012-08-21", "close": 13.02, "volume": 5516132.0}, {"date": "2012-08-22", "close": 13.35, "volume": 8935502.0}, {"date": "2012-08-23", "close": 13.48, "volume": 4485193.0}, {"date": "2012-08-24", "close": 13.15, "volume": 4968879.0}, {"date": "2012-08-27", "close": 13.14, "volume": 3367751.0}, {"date": "2012-08-28", "close": 13.02, "volume": 4765422.0}, {"date": "2012-08-29", "close": 13.02, "volume": 3782593.0}, {"date": "2012-08-30", "close": 13.01, "volume": 4399762.0}, {"date": "2012-08-31", "close": 13.03, "volume": 6187902.0}, {"date": "2012-09-03", "close": 12.91, "volume": 3958717.0}, {"date": "2012-09-04", "close": 12.68, "volume": 5248008.0}, {"date": "2012-09-05", "close": 12.31, "volume": 9791312.0}, {"date": "2012-09-06", "close": 12.37, "volume": 8923756.0}, {"date": "2012-09-07", "close": 12.39, "volume": 8046123.0}, {"date": "2012-09-10", "close": 12.83, "volume": 5196592.0}, {"date": "2012-09-11", "close": 12.85, "volume": 3822112.0}, {"date": "2012-09-12", "close": 13.06, "volume": 5125049.0}, {"date": "2012-09-13", "close": 13.05, "volume": 3778734.0}, {"date": "2012-09-14", "close": 13.1, "volume": 4607722.0}, {"date": "2012-09-17", "close": 13.1, "volume": 3146239.0}, {"date": "2012-09-18", "close": 12.98, "volume": 3635904.0}, {"date": "2012-09-19", "close": 13.14, "volume": 4927260.0}, {"date": "2012-09-20", "close": 13.16, "volume": 5961334.0}, {"date": "2012-09-21", "close": 13.18, "volume": 4546067.0}, {"date": "2012-09-24", "close": 13.05, "volume": 4035561.0}, {"date": "2012-09-25", "close": 13.0, "volume": 7109457.0}, {"date": "2012-09-26", "close": 12.98, "volume": 3856403.0}, {"date": "2012-09-27", "close": 13.0, "volume": 2913773.0}, {"date": "2012-09-28", "close": 12.95, "volume": 5652601.0}, {"date": "2012-10-01", "close": 13.16, "volume": 2880152.0}, {"date": "2012-10-02", "close": 13.2, "volume": 2843443.0}, {"date": "2012-10-03", "close": 13.21, "volume": 2488279.0}, {"date": "2012-10-04", "close": 13.49, "volume": 5073056.0}, {"date": "2012-10-05", "close": 13.57, "volume": 4218681.0}, {"date": "2012-10-08", "close": 13.52, "volume": 2204300.0}, {"date": "2012-10-09", "close": 13.56, "volume": 3625553.0}, {"date": "2012-10-10", "close": 13.37, "volume": 4341750.0}, {"date": "2012-10-11", "close": 13.42, "volume": 3008132.0}, {"date": "2012-10-12", "close": 13.52, "volume": 2971178.0}, {"date": "2012-10-15", "close": 13.49, "volume": 2754975.0}, {"date": "2012-10-16", "close": 13.82, "volume": 5434799.0}, {"date": "2012-10-17", "close": 14.05, "volume": 5794323.0}, {"date": "2012-10-18", "close": 14.03, "volume": 4819223.0}, {"date": "2012-10-19", "close": 14.29, "volume": 4403009.0}, {"date": "2012-10-22", "close": 14.04, "volume": 5231307.0}, {"date": "2012-10-23", "close": 13.71, "volume": 6240884.0}, {"date": "2012-10-24", "close": 13.62, "volume": 4999269.0}, {"date": "2012-10-25", "close": 13.5, "volume": 6498482.0}, {"date": "2012-10-26", "close": 13.28, "volume": 4932385.0}, {"date": "2012-10-29", "close": 13.19, "volume": 4508646.0}, {"date": "2012-10-30", "close": 13.02, "volume": 6892819.0}, {"date": "2012-10-31", "close": 13.18, "volume": 9386211.0}, {"date": "2012-11-01", "close": 12.89, "volume": 5091871.0}, {"date": "2012-11-02", "close": 12.91, "volume": 3199141.0}, {"date": "2012-11-05", "close": 12.93, "volume": 1844023.0}, {"date": "2012-11-06", "close": 13.01, "volume": 2953681.0}, {"date": "2012-11-07", "close": 12.94, "volume": 3667216.0}, {"date": "2012-11-08", "close": 12.91, "volume": 3499584.0}, {"date": "2012-11-09", "close": 12.87, "volume": 2939389.0}, {"date": "2012-11-12", "close": 11.8, "volume": 27578552.0}, {"date": "2012-11-13", "close": 10.92, "volume": 16270590.0}, {"date": "2012-11-14", "close": 11.18, "volume": 13312193.0}, {"date": "2012-11-15", "close": 11.2, "volume": 16056814.0}, {"date": "2012-11-16", "close": 10.91, "volume": 5625455.0}, {"date": "2012-11-19", "close": 11.07, "volume": 3769138.0}, {"date": "2012-11-20", "close": 11.0, "volume": 6735384.0}, {"date": "2012-11-21", "close": 10.79, "volume": 5174780.0}, {"date": "2012-11-22", "close": 10.76, "volume": 5806112.0}, {"date": "2012-11-23", "close": 10.76, "volume": 4871666.0}, {"date": "2012-11-26", "close": 10.77, "volume": 2618859.0}, {"date": "2012-11-27", "close": 10.95, "volume": 4996516.0}, {"date": "2012-11-28", "close": 10.96, "volume": 3507500.0}, {"date": "2012-11-29", "close": 10.93, "volume": 4601040.0}, {"date": "2012-11-30", "close": 10.94, "volume": 9555984.0}, {"date": "2012-12-03", "close": 10.8, "volume": 4533418.0}, {"date": "2012-12-04", "close": 10.6, "volume": 4180838.0}, {"date": "2012-12-05", "close": 10.1, "volume": 15240951.0}, {"date": "2012-12-06", "close": 10.25, "volume": 7498819.0}, {"date": "2012-12-07", "close": 10.5, "volume": 6772998.0}, {"date": "2012-12-10", "close": 10.52, "volume": 5725586.0}, {"date": "2012-12-11", "close": 10.5, "volume": 3582575.0}, {"date": "2012-12-12", "close": 10.66, "volume": 4446676.0}, {"date": "2012-12-13", "close": 10.55, "volume": 3354078.0}, {"date": "2012-12-14", "close": 10.47, "volume": 2914073.0}, {"date": "2012-12-17", "close": 10.3, "volume": 3654710.0}, {"date": "2012-12-18", "close": 10.42, "volume": 4855161.0}, {"date": "2012-12-19", "close": 10.62, "volume": 4821843.0}, {"date": "2012-12-20", "close": 10.54, "volume": 6297309.0}, {"date": "2012-12-21", "close": 10.55, "volume": 7940487.0}, {"date": "2012-12-24", "close": 10.62, "volume": 858296.0}, {"date": "2012-12-27", "close": 10.69, "volume": 1574612.0}, {"date": "2012-12-28", "close": 10.89, "volume": 2434416.0}, {"date": "2012-12-31", "close": 10.9, "volume": 1155365.0}, {"date": "2013-01-02", "close": 11.3, "volume": 4027696.0}, {"date": "2013-01-03", "close": 11.59, "volume": 5181934.0}, {"date": "2013-01-04", "close": 11.57, "volume": 4179699.0}, {"date": "2013-01-07", "close": 11.8, "volume": 4022207.0}, {"date": "2013-01-08", "close": 11.55, "volume": 6161815.0}, {"date": "2013-01-09", "close": 11.47, "volume": 6038626.0}, {"date": "2013-01-10", "close": 11.79, "volume": 7414565.0}, {"date": "2013-01-11", "close": 11.81, "volume": 2533649.0}, {"date": "2013-01-14", "close": 11.75, "volume": 1933164.0}, {"date": "2013-01-15", "close": 11.53, "volume": 4069763.0}, {"date": "2013-01-16", "close": 11.47, "volume": 3558992.0}, {"date": "2013-01-17", "close": 11.73, "volume": 4662062.0}, {"date": "2013-01-18", "close": 11.75, "volume": 2435249.0}, {"date": "2013-01-21", "close": 12.14, "volume": 4873053.0}, {"date": "2013-01-22", "close": 11.83, "volume": 5496269.0}, {"date": "2013-01-23", "close": 11.72, "volume": 4678529.0}, {"date": "2013-01-24", "close": 11.62, "volume": 4425489.0}, {"date": "2013-01-25", "close": 11.59, "volume": 8752199.0}, {"date": "2013-01-29", "close": 11.28, "volume": 11796993.0}, {"date": "2013-01-30", "close": 11.75, "volume": 7132661.0}, {"date": "2013-01-31", "close": 11.92, "volume": 8259350.0}, {"date": "2013-02-01", "close": 11.95, "volume": 4144255.0}, {"date": "2013-02-04", "close": 12.1, "volume": 4605418.0}, {"date": "2013-02-05", "close": 12.21, "volume": 5113500.0}, {"date": "2013-02-06", "close": 12.48, "volume": 5296508.0}, {"date": "2013-02-07", "close": 12.41, "volume": 2801596.0}, {"date": "2013-02-08", "close": 12.32, "volume": 3196029.0}, {"date": "2013-02-11", "close": 12.2, "volume": 2408563.0}, {"date": "2013-02-12", "close": 12.5, "volume": 4034065.0}, {"date": "2013-02-13", "close": 13.0, "volume": 7722374.0}, {"date": "2013-02-14", "close": 13.35, "volume": 6634503.0}, {"date": "2013-02-15", "close": 13.55, "volume": 4910438.0}, {"date": "2013-02-18", "close": 13.65, "volume": 4085435.0}, {"date": "2013-02-19", "close": 13.4, "volume": 5347832.0}, {"date": "2013-02-20", "close": 13.36, "volume": 6534846.0}, {"date": "2013-02-21", "close": 13.14, "volume": 4907155.0}, {"date": "2013-02-22", "close": 13.18, "volume": 5997697.0}, {"date": "2013-02-25", "close": 13.03, "volume": 5404059.0}, {"date": "2013-02-26", "close": 12.75, "volume": 14129851.0}, {"date": "2013-02-27", "close": 13.18, "volume": 8347989.0}, {"date": "2013-02-28", "close": 13.38, "volume": 9405436.0}, {"date": "2013-03-01", "close": 13.67, "volume": 8683734.0}, {"date": "2013-03-04", "close": 13.85, "volume": 9412257.0}, {"date": "2013-03-05", "close": 13.95, "volume": 5807038.0}, {"date": "2013-03-06", "close": 13.86, "volume": 4834982.0}, {"date": "2013-03-07", "close": 13.78, "volume": 4022517.0}, {"date": "2013-03-08", "close": 13.76, "volume": 2899038.0}, {"date": "2013-03-11", "close": 13.69, "volume": 3836333.0}, {"date": "2013-03-12", "close": 13.75, "volume": 2822077.0}, {"date": "2013-03-13", "close": 13.46, "volume": 5110980.0}, {"date": "2013-03-14", "close": 13.25, "volume": 4578462.0}, {"date": "2013-03-15", "close": 13.61, "volume": 5138965.0}, {"date": "2013-03-18", "close": 13.35, "volume": 3312402.0}, {"date": "2013-03-19", "close": 13.23, "volume": 5445679.0}, {"date": "2013-03-20", "close": 13.02, "volume": 4339367.0}, {"date": "2013-03-21", "close": 12.93, "volume": 5287351.0}, {"date": "2013-03-22", "close": 13.07, "volume": 3628973.0}, {"date": "2013-03-25", "close": 13.2, "volume": 2447290.0}, {"date": "2013-03-26", "close": 12.94, "volume": 5435114.0}, {"date": "2013-03-27", "close": 13.42, "volume": 5135311.0}, {"date": "2013-03-28", "close": 13.51, "volume": 7826242.0}, {"date": "2013-04-02", "close": 13.5, "volume": 3750589.0}, {"date": "2013-04-03", "close": 13.7, "volume": 6009519.0}, {"date": "2013-04-04", "close": 13.7, "volume": 4962505.0}, {"date": "2013-04-05", "close": 13.72, "volume": 4935902.0}, {"date": "2013-04-08", "close": 13.6, "volume": 5023292.0}, {"date": "2013-04-09", "close": 13.51, "volume": 5353985.0}, {"date": "2013-04-10", "close": 13.2, "volume": 4786391.0}, {"date": "2013-04-11", "close": 13.33, "volume": 2801824.0}, {"date": "2013-04-12", "close": 13.2, "volume": 3502714.0}, {"date": "2013-04-15", "close": 13.12, "volume": 2140841.0}, {"date": "2013-04-16", "close": 13.2, "volume": 2936262.0}, {"date": "2013-04-17", "close": 13.38, "volume": 3779933.0}, {"date": "2013-04-18", "close": 13.1, "volume": 7800889.0}, {"date": "2013-04-19", "close": 13.0, "volume": 3423778.0}, {"date": "2013-04-22", "close": 13.14, "volume": 3536431.0}, {"date": "2013-04-23", "close": 13.1, "volume": 4056473.0}, {"date": "2013-04-24", "close": 13.26, "volume": 6920764.0}, {"date": "2013-04-26", "close": 13.17, "volume": 2603242.0}, {"date": "2013-04-29", "close": 13.33, "volume": 1908064.0}, {"date": "2013-04-30", "close": 13.37, "volume": 2724591.0}, {"date": "2013-05-01", "close": 13.28, "volume": 1753015.0}, {"date": "2013-05-02", "close": 13.12, "volume": 2872169.0}, {"date": "2013-05-03", "close": 13.18, "volume": 2454649.0}, {"date": "2013-05-06", "close": 13.5, "volume": 4269533.0}, {"date": "2013-05-07", "close": 13.73, "volume": 5370670.0}, {"date": "2013-05-08", "close": 13.99, "volume": 4447859.0}, {"date": "2013-05-09", "close": 14.08, "volume": 4124157.0}, {"date": "2013-05-10", "close": 14.56, "volume": 5726982.0}, {"date": "2013-05-13", "close": 15.06, "volume": 6114771.0}, {"date": "2013-05-14", "close": 15.4, "volume": 5906725.0}, {"date": "2013-05-15", "close": 15.52, "volume": 6002411.0}, {"date": "2013-05-16", "close": 15.05, "volume": 6218933.0}, {"date": "2013-05-17", "close": 15.4, "volume": 3976789.0}, {"date": "2013-05-20", "close": 15.68, "volume": 3614852.0}, {"date": "2013-05-21", "close": 15.4, "volume": 4257080.0}, {"date": "2013-05-22", "close": 15.23, "volume": 3032490.0}, {"date": "2013-05-23", "close": 16.23, "volume": 13009784.0}, {"date": "2013-05-24", "close": 15.65, "volume": 6761533.0}, {"date": "2013-05-27", "close": 15.55, "volume": 3503380.0}, {"date": "2013-05-28", "close": 15.25, "volume": 4445195.0}, {"date": "2013-05-29", "close": 15.96, "volume": 8591789.0}, {"date": "2013-05-30", "close": 15.93, "volume": 6372871.0}, {"date": "2013-05-31", "close": 16.01, "volume": 9938536.0}, {"date": "2013-06-03", "close": 15.66, "volume": 3593422.0}, {"date": "2013-06-04", "close": 15.61, "volume": 4925210.0}, {"date": "2013-06-05", "close": 15.52, "volume": 5824680.0}, {"date": "2013-06-06", "close": 15.23, "volume": 5222836.0}, {"date": "2013-06-07", "close": 14.69, "volume": 6322611.0}, {"date": "2013-06-11", "close": 14.76, "volume": 9303578.0}, {"date": "2013-06-12", "close": 14.76, "volume": 9949135.0}, {"date": "2013-06-13", "close": 14.71, "volume": 6093480.0}, {"date": "2013-06-14", "close": 14.8, "volume": 6830850.0}, {"date": "2013-06-17", "close": 15.11, "volume": 7213515.0}, {"date": "2013-06-18", "close": 14.95, "volume": 6891634.0}, {"date": "2013-06-19", "close": 15.38, "volume": 7235513.0}, {"date": "2013-06-20", "close": 16.18, "volume": 13645723.0}, {"date": "2013-06-21", "close": 15.81, "volume": 9000100.0}, {"date": "2013-06-24", "close": 15.48, "volume": 6954845.0}, {"date": "2013-06-25", "close": 15.34, "volume": 6873407.0}, {"date": "2013-06-26", "close": 15.37, "volume": 8064518.0}, {"date": "2013-06-27", "close": 15.32, "volume": 11198250.0}, {"date": "2013-06-28", "close": 15.09, "volume": 9037939.0}, {"date": "2013-07-01", "close": 15.3, "volume": 4517161.0}, {"date": "2013-07-02", "close": 15.94, "volume": 4326496.0}, {"date": "2013-07-03", "close": 15.74, "volume": 4689611.0}, {"date": "2013-07-04", "close": 16.18, "volume": 4023680.0}, {"date": "2013-07-05", "close": 16.57, "volume": 5083320.0}, {"date": "2013-07-08", "close": 16.56, "volume": 5141784.0}, {"date": "2013-07-09", "close": 16.5, "volume": 3834991.0}, {"date": "2013-07-10", "close": 16.57, "volume": 2752692.0}, {"date": "2013-07-11", "close": 16.8, "volume": 4518491.0}, {"date": "2013-07-12", "close": 16.71, "volume": 2888876.0}, {"date": "2013-07-15", "close": 16.84, "volume": 2353616.0}, {"date": "2013-07-16", "close": 16.78, "volume": 2125230.0}, {"date": "2013-07-17", "close": 16.5, "volume": 3838957.0}, {"date": "2013-07-18", "close": 16.31, "volume": 3246504.0}, {"date": "2013-07-19", "close": 16.15, "volume": 3974659.0}, {"date": "2013-07-22", "close": 16.5, "volume": 2466591.0}, {"date": "2013-07-23", "close": 16.27, "volume": 3910163.0}, {"date": "2013-07-24", "close": 16.12, "volume": 5090515.0}, {"date": "2013-07-25", "close": 16.47, "volume": 3688759.0}, {"date": "2013-07-26", "close": 16.35, "volume": 4994913.0}, {"date": "2013-07-29", "close": 16.18, "volume": 2101994.0}, {"date": "2013-07-30", "close": 16.47, "volume": 2436728.0}, {"date": "2013-07-31", "close": 16.41, "volume": 2961696.0}, {"date": "2013-08-01", "close": 16.71, "volume": 4825636.0}, {"date": "2013-08-02", "close": 17.39, "volume": 5433508.0}, {"date": "2013-08-05", "close": 17.29, "volume": 2912971.0}, {"date": "2013-08-06", "close": 17.15, "volume": 2658630.0}, {"date": "2013-08-07", "close": 16.92, "volume": 3583350.0}, {"date": "2013-08-08", "close": 16.97, "volume": 3105352.0}, {"date": "2013-08-09", "close": 16.81, "volume": 2676555.0}, {"date": "2013-08-12", "close": 16.8, "volume": 2245127.0}, {"date": "2013-08-13", "close": 17.1, "volume": 2391623.0}, {"date": "2013-08-14", "close": 17.49, "volume": 5287657.0}, {"date": "2013-08-15", "close": 17.08, "volume": 4312116.0}, {"date": "2013-08-16", "close": 16.9, "volume": 5665859.0}, {"date": "2013-08-19", "close": 17.03, "volume": 3675190.0}, {"date": "2013-08-20", "close": 16.1, "volume": 16262706.0}, {"date": "2013-08-21", "close": 15.76, "volume": 7228674.0}, {"date": "2013-08-22", "close": 15.97, "volume": 4488559.0}, {"date": "2013-08-23", "close": 15.99, "volume": 3397534.0}, {"date": "2013-08-26", "close": 15.96, "volume": 4234385.0}, {"date": "2013-08-27", "close": 15.62, "volume": 4565215.0}, {"date": "2013-08-28", "close": 15.26, "volume": 6738056.0}, {"date": "2013-08-29", "close": 15.12, "volume": 5974942.0}, {"date": "2013-08-30", "close": 15.2, "volume": 7580311.0}, {"date": "2013-09-02", "close": 15.26, "volume": 3424025.0}, {"date": "2013-09-03", "close": 15.2, "volume": 3082976.0}, {"date": "2013-09-04", "close": 15.01, "volume": 5571335.0}, {"date": "2013-09-05", "close": 15.07, "volume": 8660127.0}, {"date": "2013-09-06", "close": 15.33, "volume": 10652865.0}, {"date": "2013-09-09", "close": 15.73, "volume": 4833990.0}, {"date": "2013-09-10", "close": 15.35, "volume": 6118741.0}, {"date": "2013-09-11", "close": 15.53, "volume": 3931459.0}, {"date": "2013-09-12", "close": 15.4, "volume": 4172116.0}, {"date": "2013-09-13", "close": 15.15, "volume": 5811578.0}, {"date": "2013-09-16", "close": 15.0, "volume": 4648115.0}, {"date": "2013-09-17", "close": 14.93, "volume": 8254941.0}, {"date": "2013-09-18", "close": 14.91, "volume": 5604810.0}, {"date": "2013-09-19", "close": 14.7, "volume": 11277296.0}, {"date": "2013-09-20", "close": 14.75, "volume": 6031352.0}, {"date": "2013-09-23", "close": 14.78, "volume": 2570622.0}, {"date": "2013-09-24", "close": 14.66, "volume": 2576962.0}, {"date": "2013-09-25", "close": 14.62, "volume": 6020477.0}, {"date": "2013-09-26", "close": 14.74, "volume": 3989417.0}, {"date": "2013-09-27", "close": 14.72, "volume": 6343805.0}, {"date": "2013-09-30", "close": 14.67, "volume": 4875743.0}, {"date": "2013-10-01", "close": 14.56, "volume": 3779683.0}, {"date": "2013-10-02", "close": 14.58, "volume": 2487895.0}, {"date": "2013-10-03", "close": 14.69, "volume": 2421834.0}, {"date": "2013-10-04", "close": 14.55, "volume": 1903263.0}, {"date": "2013-10-07", "close": 14.42, "volume": 1943047.0}, {"date": "2013-10-08", "close": 14.44, "volume": 3195098.0}, {"date": "2013-10-09", "close": 14.25, "volume": 7029929.0}, {"date": "2013-10-10", "close": 14.15, "volume": 22212399.0}, {"date": "2013-10-11", "close": 14.29, "volume": 6118138.0}, {"date": "2013-10-14", "close": 14.29, "volume": 3126771.0}, {"date": "2013-10-15", "close": 14.53, "volume": 7904629.0}, {"date": "2013-10-16", "close": 14.75, "volume": 7610486.0}, {"date": "2013-10-17", "close": 14.78, "volume": 4395740.0}, {"date": "2013-10-18", "close": 14.59, "volume": 3830920.0}, {"date": "2013-10-21", "close": 14.7, "volume": 2409386.0}, {"date": "2013-10-22", "close": 14.8, "volume": 3238143.0}, {"date": "2013-10-23", "close": 14.45, "volume": 5043973.0}, {"date": "2013-10-24", "close": 14.3, "volume": 3808651.0}, {"date": "2013-10-25", "close": 14.32, "volume": 4507344.0}, {"date": "2013-10-28", "close": 14.45, "volume": 5747386.0}, {"date": "2013-10-29", "close": 14.52, "volume": 2971176.0}, {"date": "2013-10-30", "close": 14.69, "volume": 3011250.0}, {"date": "2013-10-31", "close": 14.8, "volume": 5701415.0}, {"date": "2013-11-01", "close": 14.55, "volume": 3046267.0}, {"date": "2013-11-04", "close": 14.76, "volume": 3540586.0}, {"date": "2013-11-05", "close": 14.69, "volume": 1887251.0}, {"date": "2013-11-06", "close": 14.76, "volume": 2520259.0}, {"date": "2013-11-07", "close": 14.82, "volume": 2524831.0}, {"date": "2013-11-08", "close": 14.95, "volume": 3888061.0}, {"date": "2013-11-11", "close": 15.35, "volume": 7531036.0}, {"date": "2013-11-12", "close": 15.33, "volume": 3893583.0}, {"date": "2013-11-13", "close": 15.28, "volume": 3756420.0}, {"date": "2013-11-14", "close": 15.4, "volume": 3195354.0}, {"date": "2013-11-15", "close": 15.52, "volume": 3736762.0}, {"date": "2013-11-18", "close": 15.63, "volume": 3177840.0}, {"date": "2013-11-19", "close": 15.59, "volume": 2853255.0}, {"date": "2013-11-20", "close": 15.59, "volume": 2464916.0}, {"date": "2013-11-21", "close": 15.7, "volume": 2875359.0}, {"date": "2013-11-22", "close": 15.95, "volume": 3122363.0}, {"date": "2013-11-25", "close": 15.78, "volume": 4157278.0}, {"date": "2013-11-26", "close": 15.7, "volume": 6256193.0}, {"date": "2013-11-27", "close": 15.59, "volume": 3986566.0}, {"date": "2013-11-28", "close": 15.57, "volume": 3599467.0}, {"date": "2013-11-29", "close": 15.65, "volume": 5861598.0}, {"date": "2013-12-02", "close": 15.55, "volume": 2578026.0}, {"date": "2013-12-03", "close": 15.73, "volume": 3330670.0}, {"date": "2013-12-04", "close": 15.73, "volume": 2405886.0}, {"date": "2013-12-05", "close": 15.45, "volume": 5274697.0}, {"date": "2013-12-09", "close": 12.0, "volume": 41684716.0}, {"date": "2013-12-10", "close": 10.82, "volume": 38247665.0}, {"date": "2013-12-11", "close": 11.01, "volume": 21097493.0}, {"date": "2013-12-12", "close": 10.4, "volume": 20976013.0}, {"date": "2013-12-13", "close": 10.6, "volume": 22469660.0}, {"date": "2013-12-16", "close": 10.36, "volume": 10669381.0}, {"date": "2013-12-17", "close": 10.16, "volume": 10405006.0}, {"date": "2013-12-18", "close": 10.39, "volume": 12089855.0}, {"date": "2013-12-19", "close": 10.9, "volume": 9898739.0}, {"date": "2013-12-20", "close": 11.49, "volume": 12642756.0}, {"date": "2013-12-23", "close": 11.55, "volume": 5286851.0}, {"date": "2013-12-24", "close": 11.68, "volume": 1531580.0}, {"date": "2013-12-27", "close": 11.5, "volume": 2191405.0}, {"date": "2013-12-30", "close": 11.63, "volume": 2084372.0}, {"date": "2013-12-31", "close": 11.51, "volume": 2377967.0}, {"date": "2014-01-02", "close": 11.7, "volume": 1764576.0}, {"date": "2014-01-03", "close": 11.68, "volume": 1619960.0}, {"date": "2014-01-06", "close": 11.73, "volume": 2264807.0}, {"date": "2014-01-07", "close": 11.87, "volume": 3402310.0}, {"date": "2014-01-08", "close": 11.78, "volume": 2920907.0}, {"date": "2014-01-09", "close": 12.07, "volume": 3508979.0}, {"date": "2014-01-10", "close": 12.06, "volume": 2818610.0}, {"date": "2014-01-13", "close": 11.89, "volume": 3184574.0}, {"date": "2014-01-14", "close": 11.78, "volume": 4179504.0}, {"date": "2014-01-15", "close": 11.55, "volume": 4903550.0}, {"date": "2014-01-16", "close": 11.73, "volume": 3597882.0}, {"date": "2014-01-17", "close": 11.6, "volume": 3337352.0}, {"date": "2014-01-20", "close": 11.65, "volume": 2666658.0}, {"date": "2014-01-21", "close": 11.75, "volume": 2120245.0}, {"date": "2014-01-22", "close": 11.72, "volume": 3235076.0}, {"date": "2014-01-23", "close": 11.71, "volume": 4146411.0}, {"date": "2014-01-24", "close": 11.71, "volume": 5835684.0}, {"date": "2014-01-28", "close": 11.37, "volume": 5357835.0}, {"date": "2014-01-29", "close": 11.6, "volume": 4170829.0}, {"date": "2014-01-30", "close": 11.5, "volume": 4385475.0}, {"date": "2014-01-31", "close": 11.49, "volume": 4611885.0}, {"date": "2014-02-03", "close": 11.38, "volume": 2568920.0}, {"date": "2014-02-04", "close": 11.0, "volume": 6804891.0}, {"date": "2014-02-05", "close": 10.81, "volume": 8493945.0}, {"date": "2014-02-06", "close": 10.97, "volume": 5458715.0}, {"date": "2014-02-07", "close": 10.96, "volume": 3368251.0}, {"date": "2014-02-10", "close": 11.0, "volume": 2293782.0}, {"date": "2014-02-11", "close": 11.39, "volume": 4981310.0}, {"date": "2014-02-12", "close": 11.45, "volume": 3042394.0}, {"date": "2014-02-13", "close": 11.23, "volume": 4978286.0}, {"date": "2014-02-14", "close": 11.43, "volume": 2775479.0}, {"date": "2014-02-17", "close": 11.39, "volume": 2647524.0}, {"date": "2014-02-18", "close": 11.38, "volume": 2659342.0}, {"date": "2014-02-19", "close": 11.16, "volume": 6009846.0}, {"date": "2014-02-20", "close": 11.4, "volume": 6238183.0}, {"date": "2014-02-21", "close": 11.64, "volume": 4215757.0}, {"date": "2014-02-24", "close": 11.65, "volume": 3580970.0}, {"date": "2014-02-25", "close": 12.27, "volume": 10499391.0}, {"date": "2014-02-26", "close": 12.86, "volume": 12793388.0}, {"date": "2014-02-27", "close": 13.12, "volume": 11124746.0}, {"date": "2014-02-28", "close": 12.82, "volume": 11963672.0}, {"date": "2014-03-03", "close": 12.7, "volume": 3337445.0}, {"date": "2014-03-04", "close": 12.68, "volume": 3179268.0}, {"date": "2014-03-05", "close": 12.72, "volume": 4333304.0}, {"date": "2014-03-06", "close": 12.65, "volume": 6406182.0}, {"date": "2014-03-07", "close": 12.72, "volume": 3174939.0}, {"date": "2014-03-10", "close": 12.62, "volume": 2638814.0}, {"date": "2014-03-11", "close": 12.87, "volume": 6108290.0}, {"date": "2014-03-12", "close": 12.76, "volume": 3854354.0}, {"date": "2014-03-13", "close": 12.63, "volume": 2870060.0}, {"date": "2014-03-14", "close": 12.43, "volume": 3420541.0}, {"date": "2014-03-17", "close": 12.59, "volume": 3748939.0}, {"date": "2014-03-18", "close": 12.64, "volume": 4489542.0}, {"date": "2014-03-19", "close": 12.68, "volume": 6076203.0}, {"date": "2014-03-20", "close": 12.66, "volume": 7444079.0}, {"date": "2014-03-21", "close": 12.9, "volume": 7224682.0}, {"date": "2014-03-24", "close": 12.83, "volume": 4112981.0}, {"date": "2014-03-25", "close": 12.75, "volume": 3328512.0}, {"date": "2014-03-26", "close": 12.92, "volume": 2829519.0}, {"date": "2014-03-27", "close": 12.75, "volume": 3128847.0}, {"date": "2014-03-28", "close": 12.65, "volume": 6176676.0}, {"date": "2014-03-31", "close": 12.82, "volume": 4090964.0}, {"date": "2014-04-01", "close": 12.74, "volume": 2643002.0}, {"date": "2014-04-02", "close": 12.8, "volume": 4780098.0}, {"date": "2014-04-03", "close": 12.74, "volume": 3266963.0}, {"date": "2014-04-04", "close": 12.89, "volume": 2651895.0}, {"date": "2014-04-07", "close": 12.8, "volume": 1523716.0}, {"date": "2014-04-08", "close": 12.76, "volume": 2350543.0}, {"date": "2014-04-09", "close": 12.8, "volume": 2523317.0}, {"date": "2014-04-10", "close": 12.68, "volume": 3368028.0}, {"date": "2014-04-11", "close": 12.44, "volume": 3495506.0}, {"date": "2014-04-14", "close": 11.98, "volume": 5117945.0}, {"date": "2014-04-15", "close": 12.0, "volume": 3575525.0}, {"date": "2014-04-16", "close": 11.98, "volume": 5934176.0}, {"date": "2014-04-17", "close": 11.87, "volume": 5140761.0}, {"date": "2014-04-22", "close": 11.74, "volume": 4061384.0}, {"date": "2014-04-23", "close": 11.85, "volume": 12869948.0}, {"date": "2014-04-24", "close": 11.93, "volume": 4199616.0}, {"date": "2014-04-28", "close": 11.84, "volume": 4915020.0}, {"date": "2014-04-29", "close": 11.81, "volume": 3454268.0}, {"date": "2014-04-30", "close": 11.58, "volume": 9899048.0}, {"date": "2014-05-01", "close": 11.75, "volume": 4318225.0}, {"date": "2014-05-02", "close": 11.81, "volume": 3091206.0}, {"date": "2014-05-05", "close": 11.8, "volume": 2505103.0}, {"date": "2014-05-06", "close": 11.8, "volume": 1600886.0}, {"date": "2014-05-07", "close": 11.45, "volume": 4286676.0}, {"date": "2014-05-08", "close": 11.61, "volume": 3163117.0}, {"date": "2014-05-09", "close": 11.63, "volume": 2321711.0}, {"date": "2014-05-12", "close": 11.47, "volume": 3936824.0}, {"date": "2014-05-13", "close": 11.53, "volume": 4786456.0}, {"date": "2014-05-14", "close": 11.44, "volume": 3830745.0}, {"date": "2014-05-15", "close": 11.34, "volume": 5071011.0}, {"date": "2014-05-16", "close": 11.17, "volume": 3854216.0}, {"date": "2014-05-19", "close": 11.02, "volume": 4654455.0}, {"date": "2014-05-20", "close": 11.25, "volume": 5323427.0}, {"date": "2014-05-21", "close": 11.37, "volume": 5211216.0}, {"date": "2014-05-22", "close": 11.35, "volume": 4820403.0}, {"date": "2014-05-23", "close": 11.08, "volume": 7590934.0}, {"date": "2014-05-26", "close": 11.03, "volume": 4234701.0}, {"date": "2014-05-27", "close": 11.03, "volume": 6622474.0}, {"date": "2014-05-28", "close": 11.32, "volume": 7988937.0}, {"date": "2014-05-29", "close": 11.32, "volume": 4689387.0}, {"date": "2014-05-30", "close": 11.38, "volume": 8157424.0}, {"date": "2014-06-02", "close": 11.28, "volume": 4985661.0}, {"date": "2014-06-03", "close": 11.12, "volume": 8143193.0}, {"date": "2014-06-04", "close": 11.03, "volume": 4650059.0}, {"date": "2014-06-05", "close": 11.06, "volume": 6587870.0}, {"date": "2014-06-06", "close": 10.93, "volume": 9492551.0}, {"date": "2014-06-10", "close": 10.92, "volume": 4412870.0}, {"date": "2014-06-11", "close": 10.92, "volume": 3682491.0}, {"date": "2014-06-12", "close": 10.98, "volume": 6052756.0}, {"date": "2014-06-13", "close": 11.19, "volume": 10086588.0}, {"date": "2014-06-16", "close": 11.12, "volume": 3791503.0}, {"date": "2014-06-17", "close": 10.98, "volume": 4726768.0}, {"date": "2014-06-18", "close": 10.97, "volume": 3462678.0}, {"date": "2014-06-19", "close": 11.18, "volume": 5484770.0}, {"date": "2014-06-20", "close": 11.11, "volume": 4959402.0}, {"date": "2014-06-23", "close": 11.12, "volume": 3447670.0}, {"date": "2014-06-24", "close": 11.09, "volume": 3040196.0}, {"date": "2014-06-25", "close": 10.96, "volume": 4082710.0}, {"date": "2014-06-26", "close": 10.98, "volume": 3791369.0}, {"date": "2014-06-27", "close": 11.03, "volume": 7633823.0}, {"date": "2014-06-30", "close": 10.87, "volume": 5330064.0}, {"date": "2014-07-01", "close": 10.8, "volume": 4321490.0}, {"date": "2014-07-02", "close": 10.94, "volume": 3327651.0}, {"date": "2014-07-03", "close": 11.06, "volume": 2903945.0}, {"date": "2014-07-04", "close": 11.54, "volume": 7821107.0}, {"date": "2014-07-07", "close": 11.69, "volume": 5727772.0}, {"date": "2014-07-08", "close": 11.58, "volume": 4435866.0}, {"date": "2014-07-09", "close": 11.35, "volume": 4206122.0}, {"date": "2014-07-10", "close": 11.27, "volume": 2610964.0}, {"date": "2014-07-11", "close": 11.47, "volume": 4028116.0}, {"date": "2014-07-14", "close": 11.52, "volume": 3140935.0}, {"date": "2014-07-15", "close": 11.51, "volume": 4520872.0}, {"date": "2014-07-16", "close": 11.54, "volume": 3646302.0}, {"date": "2014-07-17", "close": 11.48, "volume": 3020347.0}, {"date": "2014-07-18", "close": 11.59, "volume": 2531762.0}, {"date": "2014-07-21", "close": 11.82, "volume": 3907541.0}, {"date": "2014-07-22", "close": 11.67, "volume": 3201730.0}, {"date": "2014-07-23", "close": 11.7, "volume": 3872715.0}, {"date": "2014-07-24", "close": 11.72, "volume": 2876308.0}, {"date": "2014-07-25", "close": 11.86, "volume": 6252396.0}, {"date": "2014-07-28", "close": 11.89, "volume": 2528781.0}, {"date": "2014-07-29", "close": 10.57, "volume": 27558532.0}, {"date": "2014-07-30", "close": 11.04, "volume": 14297467.0}, {"date": "2014-07-31", "close": 11.0, "volume": 7947919.0}, {"date": "2014-08-01", "close": 10.91, "volume": 6070145.0}, {"date": "2014-08-04", "close": 10.85, "volume": 3673645.0}, {"date": "2014-08-05", "close": 10.95, "volume": 5424290.0}, {"date": "2014-08-06", "close": 10.95, "volume": 3829664.0}, {"date": "2014-08-07", "close": 10.82, "volume": 4266250.0}, {"date": "2014-08-08", "close": 10.74, "volume": 5971284.0}, {"date": "2014-08-11", "close": 10.66, "volume": 3611055.0}, {"date": "2014-08-12", "close": 10.69, "volume": 8982421.0}, {"date": "2014-08-13", "close": 10.73, "volume": 3638117.0}, {"date": "2014-08-14", "close": 10.69, "volume": 5662727.0}, {"date": "2014-08-15", "close": 10.71, "volume": 2755821.0}, {"date": "2014-08-18", "close": 10.71, "volume": 3434977.0}, {"date": "2014-08-20", "close": 11.31, "volume": 18815458.0}, {"date": "2014-08-21", "close": 11.2, "volume": 8836074.0}, {"date": "2014-08-22", "close": 11.27, "volume": 3935730.0}, {"date": "2014-08-25", "close": 11.34, "volume": 4180231.0}, {"date": "2014-08-26", "close": 11.4, "volume": 4619740.0}, {"date": "2014-08-27", "close": 11.24, "volume": 13599675.0}, {"date": "2014-08-28", "close": 11.36, "volume": 8559028.0}, {"date": "2014-08-29", "close": 11.52, "volume": 13995312.0}, {"date": "2014-09-01", "close": 11.52, "volume": 3507769.0}, {"date": "2014-09-02", "close": 11.65, "volume": 3897825.0}, {"date": "2014-09-03", "close": 11.81, "volume": 6765140.0}, {"date": "2014-09-04", "close": 11.77, "volume": 4107981.0}, {"date": "2014-09-05", "close": 11.83, "volume": 2881523.0}, {"date": "2014-09-08", "close": 11.69, "volume": 2655062.0}, {"date": "2014-09-09", "close": 11.78, "volume": 2431242.0}, {"date": "2014-09-10", "close": 11.77, "volume": 4291939.0}, {"date": "2014-09-11", "close": 12.07, "volume": 8738560.0}, {"date": "2014-09-12", "close": 12.33, "volume": 6568827.0}, {"date": "2014-09-15", "close": 12.12, "volume": 5212359.0}, {"date": "2014-09-16", "close": 12.13, "volume": 4127917.0}, {"date": "2014-09-17", "close": 11.95, "volume": 7121783.0}, {"date": "2014-09-18", "close": 11.92, "volume": 4690240.0}, {"date": "2014-09-19", "close": 12.01, "volume": 7241731.0}, {"date": "2014-09-22", "close": 11.92, "volume": 3709044.0}, {"date": "2014-09-23", "close": 11.95, "volume": 3620353.0}, {"date": "2014-09-24", "close": 11.82, "volume": 5152549.0}, {"date": "2014-09-25", "close": 11.88, "volume": 4012790.0}, {"date": "2014-09-26", "close": 11.85, "volume": 7066931.0}, {"date": "2014-09-29", "close": 11.67, "volume": 2996405.0}, {"date": "2014-09-30", "close": 11.66, "volume": 4036060.0}, {"date": "2014-10-01", "close": 11.69, "volume": 3019160.0}, {"date": "2014-10-02", "close": 11.6, "volume": 2893719.0}, {"date": "2014-10-03", "close": 11.77, "volume": 2566646.0}, {"date": "2014-10-06", "close": 11.72, "volume": 1518574.0}, {"date": "2014-10-07", "close": 11.47, "volume": 6466112.0}, {"date": "2014-10-08", "close": 11.3, "volume": 5138615.0}, {"date": "2014-10-09", "close": 11.44, "volume": 3951451.0}, {"date": "2014-10-10", "close": 11.07, "volume": 5955589.0}, {"date": "2014-10-13", "close": 11.03, "volume": 3629033.0}, {"date": "2014-10-14", "close": 11.17, "volume": 5459363.0}, {"date": "2014-10-15", "close": 11.01, "volume": 4904903.0}, {"date": "2014-10-16", "close": 10.79, "volume": 8034857.0}, {"date": "2014-10-17", "close": 10.95, "volume": 9390911.0}, {"date": "2014-10-20", "close": 11.03, "volume": 2734437.0}, {"date": "2014-10-21", "close": 10.97, "volume": 2569479.0}, {"date": "2014-10-22", "close": 11.01, "volume": 4588175.0}, {"date": "2014-10-23", "close": 11.0, "volume": 2690959.0}, {"date": "2014-10-24", "close": 11.14, "volume": 4681564.0}, {"date": "2014-10-27", "close": 11.32, "volume": 4017928.0}, {"date": "2014-10-28", "close": 11.27, "volume": 1983774.0}, {"date": "2014-10-29", "close": 11.3, "volume": 2772188.0}, {"date": "2014-10-30", "close": 11.53, "volume": 4600757.0}, {"date": "2014-10-31", "close": 11.53, "volume": 5488075.0}, {"date": "2014-11-03", "close": 11.47, "volume": 3361713.0}, {"date": "2014-11-04", "close": 11.55, "volume": 2856139.0}, {"date": "2014-11-05", "close": 11.56, "volume": 1932543.0}, {"date": "2014-11-06", "close": 11.46, "volume": 2522823.0}, {"date": "2014-11-07", "close": 11.66, "volume": 4717174.0}, {"date": "2014-11-10", "close": 11.62, "volume": 2521062.0}, {"date": "2014-11-11", "close": 11.5, "volume": 2784081.0}, {"date": "2014-11-12", "close": 11.29, "volume": 3157529.0}, {"date": "2014-11-13", "close": 11.22, "volume": 2983694.0}, {"date": "2014-11-14", "close": 11.22, "volume": 2027331.0}, {"date": "2014-11-17", "close": 11.18, "volume": 2227830.0}, {"date": "2014-11-18", "close": 11.08, "volume": 4280677.0}, {"date": "2014-11-19", "close": 10.98, "volume": 2304957.0}, {"date": "2014-11-20", "close": 10.76, "volume": 3333243.0}, {"date": "2014-11-21", "close": 10.87, "volume": 4129242.0}, {"date": "2014-11-24", "close": 10.92, "volume": 2123116.0}, {"date": "2014-11-25", "close": 10.95, "volume": 4003357.0}, {"date": "2014-11-26", "close": 11.18, "volume": 2961735.0}, {"date": "2014-11-27", "close": 11.09, "volume": 2159397.0}, {"date": "2014-11-28", "close": 10.86, "volume": 3947229.0}, {"date": "2014-12-01", "close": 10.71, "volume": 2834062.0}, {"date": "2014-12-02", "close": 10.99, "volume": 3650821.0}, {"date": "2014-12-03", "close": 11.03, "volume": 4530325.0}, {"date": "2014-12-04", "close": 11.09, "volume": 2535844.0}, {"date": "2014-12-05", "close": 11.13, "volume": 2577324.0}, {"date": "2014-12-08", "close": 11.37, "volume": 4534218.0}, {"date": "2014-12-09", "close": 11.16, "volume": 4072948.0}, {"date": "2014-12-10", "close": 10.9, "volume": 3897936.0}, {"date": "2014-12-11", "close": 10.91, "volume": 5054779.0}, {"date": "2014-12-12", "close": 10.99, "volume": 3862097.0}, {"date": "2014-12-15", "close": 10.68, "volume": 3419727.0}, {"date": "2014-12-16", "close": 10.48, "volume": 6579217.0}, {"date": "2014-12-17", "close": 10.22, "volume": 6163377.0}, {"date": "2014-12-18", "close": 10.62, "volume": 7924605.0}, {"date": "2014-12-19", "close": 10.97, "volume": 10415051.0}, {"date": "2014-12-22", "close": 11.17, "volume": 3347078.0}, {"date": "2014-12-23", "close": 11.0, "volume": 2945636.0}, {"date": "2014-12-24", "close": 11.08, "volume": 1464994.0}, {"date": "2014-12-29", "close": 11.27, "volume": 2041710.0}, {"date": "2014-12-30", "close": 11.22, "volume": 1873394.0}, {"date": "2014-12-31", "close": 11.21, "volume": 839833.0}, {"date": "2015-01-02", "close": 11.2, "volume": 1402171.0}, {"date": "2015-01-05", "close": 11.25, "volume": 2589538.0}, {"date": "2015-01-06", "close": 11.05, "volume": 3798144.0}, {"date": "2015-01-07", "close": 10.92, "volume": 3868958.0}, {"date": "2015-01-08", "close": 11.15, "volume": 5025248.0}, {"date": "2015-01-09", "close": 11.23, "volume": 3210757.0}, {"date": "2015-01-12", "close": 11.07, "volume": 2786719.0}, {"date": "2015-01-13", "close": 10.95, "volume": 2934927.0}, {"date": "2015-01-14", "close": 10.72, "volume": 3663608.0}, {"date": "2015-01-15", "close": 10.77, "volume": 4953158.0}, {"date": "2015-01-16", "close": 10.38, "volume": 7285674.0}, {"date": "2015-01-19", "close": 10.54, "volume": 3144227.0}, {"date": "2015-01-20", "close": 10.53, "volume": 2868614.0}, {"date": "2015-01-21", "close": 10.68, "volume": 7061381.0}, {"date": "2015-01-22", "close": 10.62, "volume": 5047724.0}, {"date": "2015-01-23", "close": 10.68, "volume": 5660264.0}, {"date": "2015-01-27", "close": 10.49, "volume": 6679600.0}, {"date": "2015-01-28", "close": 10.56, "volume": 4900281.0}, {"date": "2015-01-29", "close": 10.53, "volume": 5512089.0}, {"date": "2015-01-30", "close": 10.61, "volume": 5506084.0}, {"date": "2015-02-02", "close": 10.49, "volume": 4536262.0}, {"date": "2015-02-03", "close": 10.68, "volume": 5493073.0}, {"date": "2015-02-04", "close": 11.05, "volume": 7197296.0}, {"date": "2015-02-05", "close": 11.2, "volume": 5048949.0}, {"date": "2015-02-06", "close": 11.16, "volume": 3278770.0}, {"date": "2015-02-09", "close": 11.39, "volume": 4242378.0}, {"date": "2015-02-10", "close": 11.3, "volume": 3249139.0}, {"date": "2015-02-11", "close": 11.26, "volume": 2867733.0}, {"date": "2015-02-12", "close": 11.44, "volume": 7982455.0}, {"date": "2015-02-13", "close": 11.59, "volume": 3380180.0}, {"date": "2015-02-16", "close": 11.98, "volume": 4873637.0}, {"date": "2015-02-17", "close": 11.79, "volume": 3681735.0}, {"date": "2015-02-18", "close": 11.8, "volume": 3886786.0}, {"date": "2015-02-19", "close": 11.7, "volume": 3502761.0}, {"date": "2015-02-20", "close": 11.57, "volume": 3621187.0}, {"date": "2015-02-23", "close": 11.61, "volume": 1893940.0}, {"date": "2015-02-24", "close": 12.45, "volume": 17893053.0}, {"date": "2015-02-25", "close": 13.05, "volume": 18220828.0}, {"date": "2015-02-26", "close": 13.13, "volume": 7750190.0}, {"date": "2015-02-27", "close": 12.99, "volume": 12984578.0}, {"date": "2015-03-02", "close": 12.97, "volume": 4263439.0}, {"date": "2015-03-03", "close": 13.11, "volume": 4972709.0}, {"date": "2015-03-04", "close": 13.0, "volume": 9058079.0}, {"date": "2015-03-05", "close": 13.1, "volume": 3926801.0}, {"date": "2015-03-06", "close": 13.43, "volume": 6977237.0}, {"date": "2015-03-09", "close": 13.81, "volume": 7497119.0}, {"date": "2015-03-10", "close": 13.3, "volume": 9163391.0}, {"date": "2015-03-11", "close": 13.34, "volume": 5092562.0}, {"date": "2015-03-12", "close": 13.58, "volume": 5078895.0}, {"date": "2015-03-13", "close": 13.41, "volume": 5175324.0}, {"date": "2015-03-16", "close": 13.22, "volume": 4777886.0}, {"date": "2015-03-17", "close": 13.37, "volume": 4231398.0}, {"date": "2015-03-18", "close": 13.23, "volume": 7006485.0}, {"date": "2015-03-19", "close": 13.42, "volume": 6386856.0}, {"date": "2015-03-20", "close": 13.53, "volume": 4442596.0}, {"date": "2015-03-23", "close": 13.24, "volume": 3796161.0}, {"date": "2015-03-24", "close": 13.25, "volume": 3388079.0}, {"date": "2015-03-25", "close": 13.15, "volume": 4177868.0}, {"date": "2015-03-26", "close": 13.0, "volume": 3644452.0}, {"date": "2015-03-27", "close": 12.82, "volume": 7293827.0}, {"date": "2015-03-30", "close": 12.89, "volume": 4462291.0}, {"date": "2015-03-31", "close": 13.04, "volume": 4263979.0}, {"date": "2015-04-01", "close": 12.79, "volume": 4956832.0}, {"date": "2015-04-02", "close": 13.42, "volume": 5263212.0}, {"date": "2015-04-07", "close": 13.51, "volume": 4324888.0}, {"date": "2015-04-08", "close": 13.68, "volume": 4345301.0}, {"date": "2015-04-09", "close": 13.6, "volume": 2940308.0}, {"date": "2015-04-10", "close": 13.7, "volume": 3369158.0}, {"date": "2015-04-13", "close": 13.6, "volume": 2242887.0}, {"date": "2015-04-14", "close": 13.79, "volume": 3739634.0}, {"date": "2015-04-15", "close": 13.61, "volume": 6903715.0}, {"date": "2015-04-16", "close": 13.77, "volume": 2480312.0}, {"date": "2015-04-17", "close": 13.67, "volume": 2260178.0}, {"date": "2015-04-20", "close": 13.39, "volume": 4404871.0}, {"date": "2015-04-21", "close": 13.83, "volume": 6844312.0}, {"date": "2015-04-22", "close": 13.61, "volume": 4020474.0}, {"date": "2015-04-23", "close": 13.68, "volume": 3196260.0}, {"date": "2015-04-24", "close": 13.85, "volume": 4014472.0}, {"date": "2015-04-27", "close": 14.03, "volume": 4045955.0}, {"date": "2015-04-28", "close": 13.88, "volume": 3461447.0}, {"date": "2015-04-29", "close": 13.7, "volume": 3111214.0}, {"date": "2015-04-30", "close": 13.7, "volume": 5045322.0}, {"date": "2015-05-01", "close": 13.56, "volume": 3030736.0}, {"date": "2015-05-04", "close": 13.73, "volume": 2861357.0}, {"date": "2015-05-05", "close": 13.6, "volume": 3713801.0}, {"date": "2015-05-06", "close": 13.66, "volume": 4041565.0}, {"date": "2015-05-07", "close": 13.85, "volume": 7416193.0}, {"date": "2015-05-08", "close": 13.79, "volume": 3195449.0}, {"date": "2015-05-11", "close": 13.8, "volume": 3148514.0}, {"date": "2015-05-12", "close": 14.24, "volume": 6123236.0}, {"date": "2015-05-13", "close": 14.43, "volume": 6057302.0}, {"date": "2015-05-14", "close": 14.42, "volume": 2666318.0}, {"date": "2015-05-15", "close": 14.6, "volume": 2836938.0}, {"date": "2015-05-18", "close": 14.16, "volume": 4714515.0}, {"date": "2015-05-19", "close": 13.88, "volume": 6596961.0}, {"date": "2015-05-20", "close": 14.0, "volume": 3523390.0}, {"date": "2015-05-21", "close": 14.06, "volume": 4808672.0}, {"date": "2015-05-22", "close": 13.98, "volume": 3030170.0}, {"date": "2015-05-25", "close": 14.27, "volume": 3256409.0}, {"date": "2015-05-26", "close": 14.4, "volume": 2560723.0}, {"date": "2015-05-27", "close": 14.49, "volume": 3381340.0}, {"date": "2015-05-28", "close": 14.58, "volume": 4891517.0}, {"date": "2015-05-29", "close": 14.65, "volume": 7842459.0}, {"date": "2015-06-01", "close": 14.5, "volume": 2881636.0}, {"date": "2015-06-02", "close": 14.23, "volume": 3099392.0}, {"date": "2015-06-03", "close": 13.95, "volume": 5123892.0}, {"date": "2015-06-04", "close": 13.97, "volume": 4487217.0}, {"date": "2015-06-05", "close": 13.8, "volume": 2725712.0}, {"date": "2015-06-09", "close": 13.59, "volume": 2941558.0}, {"date": "2015-06-10", "close": 13.6, "volume": 2586895.0}, {"date": "2015-06-11", "close": 14.02, "volume": 4675419.0}, {"date": "2015-06-12", "close": 14.0, "volume": 2723877.0}, {"date": "2015-06-15", "close": 14.03, "volume": 2358677.0}, {"date": "2015-06-16", "close": 13.96, "volume": 2441991.0}, {"date": "2015-06-17", "close": 13.99, "volume": 2825981.0}, {"date": "2015-06-18", "close": 13.63, "volume": 6350159.0}, {"date": "2015-06-19", "close": 13.69, "volume": 3468348.0}, {"date": "2015-06-22", "close": 13.77, "volume": 2231734.0}, {"date": "2015-06-23", "close": 13.92, "volume": 2936032.0}, {"date": "2015-06-24", "close": 14.15, "volume": 5873912.0}, {"date": "2015-06-25", "close": 14.21, "volume": 4287738.0}, {"date": "2015-06-26", "close": 13.8, "volume": 6344576.0}, {"date": "2015-06-29", "close": 13.6, "volume": 3134332.0}, {"date": "2015-06-30", "close": 13.67, "volume": 4262160.0}, {"date": "2015-07-01", "close": 14.14, "volume": 4029169.0}, {"date": "2015-07-02", "close": 14.45, "volume": 4317076.0}, {"date": "2015-07-03", "close": 14.19, "volume": 3914974.0}, {"date": "2015-07-06", "close": 13.98, "volume": 2248375.0}, {"date": "2015-07-07", "close": 14.15, "volume": 4039809.0}, {"date": "2015-07-08", "close": 13.87, "volume": 3404940.0}, {"date": "2015-07-09", "close": 13.95, "volume": 2462622.0}, {"date": "2015-07-10", "close": 13.79, "volume": 4140202.0}, {"date": "2015-07-13", "close": 13.93, "volume": 2194453.0}, {"date": "2015-07-14", "close": 14.25, "volume": 2856330.0}, {"date": "2015-07-15", "close": 14.39, "volume": 2561200.0}, {"date": "2015-07-16", "close": 14.67, "volume": 3379399.0}, {"date": "2015-07-17", "close": 14.63, "volume": 5011428.0}, {"date": "2015-07-20", "close": 14.75, "volume": 2668724.0}, {"date": "2015-07-21", "close": 14.85, "volume": 3720936.0}, {"date": "2015-07-22", "close": 14.35, "volume": 8404270.0}, {"date": "2015-07-23", "close": 14.49, "volume": 3247088.0}, {"date": "2015-07-24", "close": 14.63, "volume": 3387712.0}, {"date": "2015-07-27", "close": 14.67, "volume": 2780854.0}, {"date": "2015-07-28", "close": 14.69, "volume": 3525193.0}, {"date": "2015-07-29", "close": 14.49, "volume": 7988653.0}, {"date": "2015-07-30", "close": 14.52, "volume": 3130257.0}, {"date": "2015-07-31", "close": 14.6, "volume": 4882770.0}, {"date": "2015-08-03", "close": 14.56, "volume": 2328024.0}, {"date": "2015-08-04", "close": 14.74, "volume": 6203480.0}, {"date": "2015-08-05", "close": 14.54, "volume": 4196637.0}, {"date": "2015-08-06", "close": 14.43, "volume": 3033535.0}, {"date": "2015-08-07", "close": 14.16, "volume": 2533619.0}, {"date": "2015-08-10", "close": 14.13, "volume": 2974877.0}, {"date": "2015-08-11", "close": 14.1, "volume": 3064879.0}, {"date": "2015-08-12", "close": 13.91, "volume": 5233506.0}, {"date": "2015-08-13", "close": 13.94, "volume": 2267693.0}, {"date": "2015-08-14", "close": 14.0, "volume": 3356828.0}, {"date": "2015-08-17", "close": 13.97, "volume": 4840837.0}, {"date": "2015-08-18", "close": 14.02, "volume": 7233553.0}, {"date": "2015-08-19", "close": 14.03, "volume": 6741000.0}, {"date": "2015-08-20", "close": 14.04, "volume": 8050127.0}, {"date": "2015-08-21", "close": 13.77, "volume": 16917629.0}, {"date": "2015-08-24", "close": 13.16, "volume": 12387035.0}, {"date": "2015-08-25", "close": 13.34, "volume": 9343156.0}, {"date": "2015-08-26", "close": 13.15, "volume": 6423367.0}, {"date": "2015-08-27", "close": 13.58, "volume": 7469296.0}, {"date": "2015-08-28", "close": 13.37, "volume": 9542515.0}, {"date": "2015-08-31", "close": 13.2, "volume": 7259929.0}, {"date": "2015-09-01", "close": 12.91, "volume": 3886892.0}, {"date": "2015-09-02", "close": 12.92, "volume": 4579462.0}, {"date": "2015-09-03", "close": 12.83, "volume": 3899139.0}, {"date": "2015-09-04", "close": 12.74, "volume": 4839035.0}, {"date": "2015-09-07", "close": 12.72, "volume": 4265695.0}, {"date": "2015-09-08", "close": 12.97, "volume": 3324963.0}, {"date": "2015-09-09", "close": 13.39, "volume": 5565165.0}, {"date": "2015-09-10", "close": 13.09, "volume": 3521266.0}, {"date": "2015-09-11", "close": 13.12, "volume": 3189903.0}, {"date": "2015-09-14", "close": 13.14, "volume": 2797862.0}, {"date": "2015-09-15", "close": 12.95, "volume": 3295382.0}, {"date": "2015-09-16", "close": 13.09, "volume": 3881783.0}, {"date": "2015-09-17", "close": 13.36, "volume": 5076414.0}, {"date": "2015-09-18", "close": 13.26, "volume": 4865010.0}, {"date": "2015-09-21", "close": 12.98, "volume": 4652393.0}, {"date": "2015-09-22", "close": 13.14, "volume": 2722033.0}, {"date": "2015-09-23", "close": 12.93, "volume": 4574128.0}, {"date": "2015-09-24", "close": 12.95, "volume": 3790267.0}, {"date": "2015-09-25", "close": 12.86, "volume": 4340674.0}, {"date": "2015-09-28", "close": 13.12, "volume": 2960422.0}, {"date": "2015-09-29", "close": 12.7, "volume": 4780660.0}, {"date": "2015-09-30", "close": 12.89, "volume": 4380636.0}, {"date": "2015-10-01", "close": 12.98, "volume": 3096940.0}, {"date": "2015-10-02", "close": 12.71, "volume": 4771263.0}, {"date": "2015-10-05", "close": 13.04, "volume": 2091779.0}, {"date": "2015-10-06", "close": 13.03, "volume": 3575839.0}, {"date": "2015-10-07", "close": 12.81, "volume": 4590270.0}, {"date": "2015-10-08", "close": 12.86, "volume": 4028936.0}, {"date": "2015-10-09", "close": 13.09, "volume": 4327016.0}, {"date": "2015-10-12", "close": 12.99, "volume": 2619178.0}, {"date": "2015-10-13", "close": 13.06, "volume": 4166716.0}, {"date": "2015-10-14", "close": 12.96, "volume": 6287934.0}, {"date": "2015-10-15", "close": 12.78, "volume": 5055587.0}, {"date": "2015-10-16", "close": 12.8, "volume": 4566704.0}, {"date": "2015-10-19", "close": 13.13, "volume": 3675066.0}, {"date": "2015-10-20", "close": 13.03, "volume": 3249065.0}, {"date": "2015-10-21", "close": 13.1, "volume": 3018326.0}, {"date": "2015-10-22", "close": 13.17, "volume": 2732997.0}, {"date": "2015-10-23", "close": 13.5, "volume": 5043053.0}, {"date": "2015-10-26", "close": 13.52, "volume": 2592740.0}, {"date": "2015-10-27", "close": 13.59, "volume": 2722666.0}, {"date": "2015-10-28", "close": 13.32, "volume": 4530720.0}, {"date": "2015-10-29", "close": 13.11, "volume": 5569879.0}, {"date": "2015-10-30", "close": 13.25, "volume": 5035498.0}, {"date": "2015-11-02", "close": 13.0, "volume": 2581597.0}, {"date": "2015-11-03", "close": 13.24, "volume": 2431840.0}, {"date": "2015-11-04", "close": 13.39, "volume": 2966175.0}, {"date": "2015-11-05", "close": 13.35, "volume": 2848011.0}, {"date": "2015-11-06", "close": 13.39, "volume": 4145154.0}, {"date": "2015-11-09", "close": 13.5, "volume": 6770184.0}, {"date": "2015-11-10", "close": 13.63, "volume": 6050677.0}, {"date": "2015-11-11", "close": 13.75, "volume": 3292572.0}, {"date": "2015-11-12", "close": 13.46, "volume": 5165598.0}, {"date": "2015-11-13", "close": 13.23, "volume": 3586919.0}, {"date": "2015-11-16", "close": 13.17, "volume": 3327652.0}, {"date": "2015-11-17", "close": 12.91, "volume": 12491526.0}, {"date": "2015-11-18", "close": 12.55, "volume": 10332602.0}, {"date": "2015-11-19", "close": 12.86, "volume": 5070392.0}, {"date": "2015-11-20", "close": 12.74, "volume": 4214118.0}, {"date": "2015-11-23", "close": 12.78, "volume": 3167298.0}, {"date": "2015-11-24", "close": 12.63, "volume": 4196454.0}, {"date": "2015-11-25", "close": 12.43, "volume": 5627420.0}, {"date": "2015-11-26", "close": 12.52, "volume": 4684624.0}, {"date": "2015-11-27", "close": 12.49, "volume": 5995312.0}, {"date": "2015-11-30", "close": 12.47, "volume": 5145411.0}, {"date": "2015-12-01", "close": 12.67, "volume": 4699304.0}, {"date": "2015-12-02", "close": 12.62, "volume": 3062633.0}, {"date": "2015-12-03", "close": 12.68, "volume": 3039648.0}, {"date": "2015-12-04", "close": 12.54, "volume": 4300228.0}, {"date": "2015-12-07", "close": 12.58, "volume": 2890144.0}, {"date": "2015-12-08", "close": 12.4, "volume": 4918606.0}, {"date": "2015-12-09", "close": 12.24, "volume": 2498104.0}, {"date": "2015-12-10", "close": 12.02, "volume": 4832098.0}, {"date": "2015-12-11", "close": 12.15, "volume": 3540754.0}, {"date": "2015-12-14", "close": 11.58, "volume": 6389197.0}, {"date": "2015-12-15", "close": 11.57, "volume": 7532459.0}, {"date": "2015-12-16", "close": 11.9, "volume": 3206226.0}, {"date": "2015-12-17", "close": 12.08, "volume": 5779504.0}, {"date": "2015-12-18", "close": 11.91, "volume": 5431616.0}, {"date": "2015-12-21", "close": 11.97, "volume": 2480039.0}, {"date": "2015-12-22", "close": 12.1, "volume": 2952553.0}, {"date": "2015-12-23", "close": 12.07, "volume": 2022858.0}, {"date": "2015-12-24", "close": 12.26, "volume": 990678.0}, {"date": "2015-12-29", "close": 12.44, "volume": 1502631.0}, {"date": "2015-12-30", "close": 12.59, "volume": 2042906.0}, {"date": "2015-12-31", "close": 12.59, "volume": 1300047.0}, {"date": "2016-01-04", "close": 12.51, "volume": 2465142.0}, {"date": "2016-01-05", "close": 12.1, "volume": 3112825.0}, {"date": "2016-01-06", "close": 11.77, "volume": 6195580.0}, {"date": "2016-01-07", "close": 11.44, "volume": 5305460.0}, {"date": "2016-01-08", "close": 11.49, "volume": 3114941.0}, {"date": "2016-01-11", "close": 11.27, "volume": 3743469.0}, {"date": "2016-01-12", "close": 11.19, "volume": 3766633.0}, {"date": "2016-01-13", "close": 11.46, "volume": 2836161.0}, {"date": "2016-01-14", "close": 11.12, "volume": 3845734.0}, {"date": "2016-01-15", "close": 10.76, "volume": 5741078.0}, {"date": "2016-01-18", "close": 10.66, "volume": 6743890.0}, {"date": "2016-01-19", "close": 10.83, "volume": 5746215.0}, {"date": "2016-01-20", "close": 10.42, "volume": 7123205.0}, {"date": "2016-01-21", "close": 10.5, "volume": 8048611.0}, {"date": "2016-01-22", "close": 10.64, "volume": 4219827.0}, {"date": "2016-01-25", "close": 10.79, "volume": 2854105.0}, {"date": "2016-01-27", "close": 10.63, "volume": 4000337.0}, {"date": "2016-01-28", "close": 10.66, "volume": 2990267.0}, {"date": "2016-01-29", "close": 10.88, "volume": 5090958.0}, {"date": "2016-02-01", "close": 10.84, "volume": 3581376.0}, {"date": "2016-02-02", "close": 10.82, "volume": 3628420.0}, {"date": "2016-02-03", "close": 10.5, "volume": 3729034.0}, {"date": "2016-02-04", "close": 10.69, "volume": 4637781.0}, {"date": "2016-02-05", "close": 10.47, "volume": 4550641.0}, {"date": "2016-02-08", "close": 10.31, "volume": 6620889.0}, {"date": "2016-02-09", "close": 9.94, "volume": 9988647.0}, {"date": "2016-02-10", "close": 9.67, "volume": 9699631.0}, {"date": "2016-02-11", "close": 9.76, "volume": 5488105.0}, {"date": "2016-02-12", "close": 9.63, "volume": 5516688.0}, {"date": "2016-02-15", "close": 9.69, "volume": 5877661.0}, {"date": "2016-02-16", "close": 10.01, "volume": 6838029.0}, {"date": "2016-02-17", "close": 9.94, "volume": 4521798.0}, {"date": "2016-02-18", "close": 10.24, "volume": 6261861.0}, {"date": "2016-02-19", "close": 10.19, "volume": 3197513.0}, {"date": "2016-02-22", "close": 10.39, "volume": 3999367.0}, {"date": "2016-02-23", "close": 11.27, "volume": 14756483.0}, {"date": "2016-02-24", "close": 11.02, "volume": 12201429.0}, {"date": "2016-02-25", "close": 10.68, "volume": 11918550.0}, {"date": "2016-02-26", "close": 10.64, "volume": 7027205.0}, {"date": "2016-02-29", "close": 10.57, "volume": 7672645.0}, {"date": "2016-03-01", "close": 10.77, "volume": 5963228.0}, {"date": "2016-03-02", "close": 11.07, "volume": 6261117.0}, {"date": "2016-03-03", "close": 11.36, "volume": 7470030.0}, {"date": "2016-03-04", "close": 11.35, "volume": 4588191.0}, {"date": "2016-03-07", "close": 11.43, "volume": 4345393.0}, {"date": "2016-03-08", "close": 11.32, "volume": 7581953.0}, {"date": "2016-03-09", "close": 11.14, "volume": 5462315.0}, {"date": "2016-03-10", "close": 10.69, "volume": 6463292.0}, {"date": "2016-03-11", "close": 10.71, "volume": 6061243.0}, {"date": "2016-03-14", "close": 10.88, "volume": 4216447.0}, {"date": "2016-03-15", "close": 10.57, "volume": 5104349.0}, {"date": "2016-03-16", "close": 10.58, "volume": 4428649.0}, {"date": "2016-03-17", "close": 10.66, "volume": 5149899.0}, {"date": "2016-03-18", "close": 10.7, "volume": 6299413.0}, {"date": "2016-03-21", "close": 10.85, "volume": 3393715.0}, {"date": "2016-03-22", "close": 10.88, "volume": 3532997.0}, {"date": "2016-03-23", "close": 10.72, "volume": 4440041.0}, {"date": "2016-03-24", "close": 10.75, "volume": 5871368.0}, {"date": "2016-03-29", "close": 10.61, "volume": 3723879.0}, {"date": "2016-03-30", "close": 10.74, "volume": 5757445.0}, {"date": "2016-03-31", "close": 10.91, "volume": 4382224.0}, {"date": "2016-04-01", "close": 10.67, "volume": 3998162.0}, {"date": "2016-04-04", "close": 10.8, "volume": 2506105.0}, {"date": "2016-04-05", "close": 10.65, "volume": 3813241.0}, {"date": "2016-04-06", "close": 10.75, "volume": 3584301.0}, {"date": "2016-04-07", "close": 10.82, "volume": 2887048.0}, {"date": "2016-04-08", "close": 10.81, "volume": 3662489.0}, {"date": "2016-04-11", "close": 10.77, "volume": 2834250.0}, {"date": "2016-04-12", "close": 10.83, "volume": 2449092.0}, {"date": "2016-04-13", "close": 11.01, "volume": 3318556.0}, {"date": "2016-04-14", "close": 11.39, "volume": 4729935.0}, {"date": "2016-04-15", "close": 11.49, "volume": 5095519.0}, {"date": "2016-04-18", "close": 11.29, "volume": 4408210.0}, {"date": "2016-04-19", "close": 11.25, "volume": 5029794.0}, {"date": "2016-04-20", "close": 11.21, "volume": 6148415.0}, {"date": "2016-04-21", "close": 11.32, "volume": 3644302.0}, {"date": "2016-04-22", "close": 11.34, "volume": 3752304.0}, {"date": "2016-04-26", "close": 11.16, "volume": 5280535.0}, {"date": "2016-04-27", "close": 11.19, "volume": 3282260.0}, {"date": "2016-04-28", "close": 11.15, "volume": 3293625.0}, {"date": "2016-04-29", "close": 11.15, "volume": 5243196.0}, {"date": "2016-05-02", "close": 11.08, "volume": 4283939.0}, {"date": "2016-05-03", "close": 11.2, "volume": 4978711.0}, {"date": "2016-05-04", "close": 11.46, "volume": 4865194.0}, {"date": "2016-05-05", "close": 11.43, "volume": 3332217.0}, {"date": "2016-05-06", "close": 11.39, "volume": 3949267.0}, {"date": "2016-05-09", "close": 11.42, "volume": 3393728.0}, {"date": "2016-05-10", "close": 11.43, "volume": 4332799.0}, {"date": "2016-05-11", "close": 11.72, "volume": 8409838.0}, {"date": "2016-05-12", "close": 11.72, "volume": 5602983.0}, {"date": "2016-05-13", "close": 11.8, "volume": 4426052.0}, {"date": "2016-05-16", "close": 11.91, "volume": 3798845.0}, {"date": "2016-05-17", "close": 11.92, "volume": 5049132.0}, {"date": "2016-05-18", "close": 11.86, "volume": 4876780.0}, {"date": "2016-05-19", "close": 12.04, "volume": 10629636.0}, {"date": "2016-05-20", "close": 11.97, "volume": 4197228.0}, {"date": "2016-05-23", "close": 11.84, "volume": 3778062.0}, {"date": "2016-05-24", "close": 11.9, "volume": 3390535.0}, {"date": "2016-05-25", "close": 12.09, "volume": 4082074.0}, {"date": "2016-05-26", "close": 12.35, "volume": 7015367.0}, {"date": "2016-05-27", "close": 12.44, "volume": 8063416.0}, {"date": "2016-05-30", "close": 12.43, "volume": 4519109.0}, {"date": "2016-05-31", "close": 12.44, "volume": 9102341.0}, {"date": "2016-06-01", "close": 12.35, "volume": 6990311.0}, {"date": "2016-06-02", "close": 12.26, "volume": 4001214.0}, {"date": "2016-06-03", "close": 12.41, "volume": 3672916.0}, {"date": "2016-06-06", "close": 12.21, "volume": 4621702.0}, {"date": "2016-06-07", "close": 12.0, "volume": 7725476.0}, {"date": "2016-06-08", "close": 12.06, "volume": 5060503.0}, {"date": "2016-06-09", "close": 12.09, "volume": 2313355.0}, {"date": "2016-06-10", "close": 11.95, "volume": 4023152.0}, {"date": "2016-06-14", "close": 11.56, "volume": 5630036.0}, {"date": "2016-06-15", "close": 11.51, "volume": 4562319.0}, {"date": "2016-06-16", "close": 11.36, "volume": 4983524.0}, {"date": "2016-06-17", "close": 11.4, "volume": 3638407.0}, {"date": "2016-06-20", "close": 11.76, "volume": 3084386.0}, {"date": "2016-06-21", "close": 11.72, "volume": 3828516.0}, {"date": "2016-06-22", "close": 11.72, "volume": 2096360.0}, {"date": "2016-06-23", "close": 11.69, "volume": 2482956.0}, {"date": "2016-06-24", "close": 10.97, "volume": 9711965.0}, {"date": "2016-06-27", "close": 10.23, "volume": 12476559.0}, {"date": "2016-06-28", "close": 10.07, "volume": 14370707.0}, {"date": "2016-06-29", "close": 10.24, "volume": 15821711.0}, {"date": "2016-06-30", "close": 10.43, "volume": 14221176.0}, {"date": "2016-07-01", "close": 10.44, "volume": 3487255.0}, {"date": "2016-07-04", "close": 10.48, "volume": 2274935.0}, {"date": "2016-07-05", "close": 10.3, "volume": 3657582.0}, {"date": "2016-07-06", "close": 10.11, "volume": 8365226.0}, {"date": "2016-07-07", "close": 10.28, "volume": 5322167.0}, {"date": "2016-07-08", "close": 10.36, "volume": 3316677.0}, {"date": "2016-07-11", "close": 10.45, "volume": 3816597.0}, {"date": "2016-07-12", "close": 10.44, "volume": 4346143.0}, {"date": "2016-07-13", "close": 10.62, "volume": 4407146.0}, {"date": "2016-07-14", "close": 10.66, "volume": 2419023.0}, {"date": "2016-07-15", "close": 10.76, "volume": 2842982.0}, {"date": "2016-07-18", "close": 10.91, "volume": 2452479.0}, {"date": "2016-07-19", "close": 10.73, "volume": 2705672.0}, {"date": "2016-07-20", "close": 10.96, "volume": 5149513.0}, {"date": "2016-07-21", "close": 11.12, "volume": 6181207.0}, {"date": "2016-07-22", "close": 11.03, "volume": 2496161.0}, {"date": "2016-07-25", "close": 11.13, "volume": 2899013.0}, {"date": "2016-07-26", "close": 11.18, "volume": 4024981.0}, {"date": "2016-07-27", "close": 11.11, "volume": 2838819.0}, {"date": "2016-07-28", "close": 10.98, "volume": 4221274.0}, {"date": "2016-07-29", "close": 10.97, "volume": 4332166.0}, {"date": "2016-08-01", "close": 11.13, "volume": 2084567.0}, {"date": "2016-08-02", "close": 10.94, "volume": 5673399.0}, {"date": "2016-08-03", "close": 10.74, "volume": 4330168.0}, {"date": "2016-08-04", "close": 10.86, "volume": 3233040.0}, {"date": "2016-08-05", "close": 11.06, "volume": 2147459.0}, {"date": "2016-08-08", "close": 11.35, "volume": 4231478.0}, {"date": "2016-08-09", "close": 11.25, "volume": 3240707.0}, {"date": "2016-08-10", "close": 11.15, "volume": 3319741.0}, {"date": "2016-08-11", "close": 11.12, "volume": 2250058.0}, {"date": "2016-08-12", "close": 11.22, "volume": 4081202.0}, {"date": "2016-08-15", "close": 11.27, "volume": 4263592.0}, {"date": "2016-08-16", "close": 11.17, "volume": 3002212.0}, {"date": "2016-08-17", "close": 10.24, "volume": 15501163.0}, {"date": "2016-08-18", "close": 10.02, "volume": 12358908.0}, {"date": "2016-08-19", "close": 10.0, "volume": 6724671.0}, {"date": "2016-08-22", "close": 9.95, "volume": 5096062.0}, {"date": "2016-08-23", "close": 10.01, "volume": 4595364.0}, {"date": "2016-08-24", "close": 10.1, "volume": 6767724.0}, {"date": "2016-08-25", "close": 9.96, "volume": 5598472.0}, {"date": "2016-08-26", "close": 9.86, "volume": 6632611.0}, {"date": "2016-08-29", "close": 9.85, "volume": 4045230.0}, {"date": "2016-08-30", "close": 9.87, "volume": 5600397.0}, {"date": "2016-08-31", "close": 9.92, "volume": 7346819.0}, {"date": "2016-09-01", "close": 9.88, "volume": 4707812.0}, {"date": "2016-09-02", "close": 9.83, "volume": 4455733.0}, {"date": "2016-09-05", "close": 9.86, "volume": 6830330.0}, {"date": "2016-09-06", "close": 9.77, "volume": 2837824.0}, {"date": "2016-09-07", "close": 9.78, "volume": 4664902.0}, {"date": "2016-09-08", "close": 9.65, "volume": 3861607.0}, {"date": "2016-09-09", "close": 9.62, "volume": 3820976.0}, {"date": "2016-09-12", "close": 9.68, "volume": 6777670.0}, {"date": "2016-09-13", "close": 9.61, "volume": 5807260.0}, {"date": "2016-09-14", "close": 9.64, "volume": 6328456.0}, {"date": "2016-09-15", "close": 9.53, "volume": 5455712.0}, {"date": "2016-09-16", "close": 9.56, "volume": 5429866.0}, {"date": "2016-09-19", "close": 9.63, "volume": 1745048.0}, {"date": "2016-09-20", "close": 9.58, "volume": 6130450.0}, {"date": "2016-09-21", "close": 9.58, "volume": 6151187.0}, {"date": "2016-09-22", "close": 9.64, "volume": 5287642.0}, {"date": "2016-09-23", "close": 9.65, "volume": 5206684.0}, {"date": "2016-09-26", "close": 9.55, "volume": 2303644.0}, {"date": "2016-09-27", "close": 9.37, "volume": 8493003.0}, {"date": "2016-09-28", "close": 9.25, "volume": 4474897.0}, {"date": "2016-09-29", "close": 9.33, "volume": 6519311.0}, {"date": "2016-09-30", "close": 9.29, "volume": 7696955.0}, {"date": "2016-10-03", "close": 9.34, "volume": 3227138.0}, {"date": "2016-10-04", "close": 9.42, "volume": 4689896.0}, {"date": "2016-10-05", "close": 9.74, "volume": 7121554.0}, {"date": "2016-10-06", "close": 10.01, "volume": 11450624.0}, {"date": "2016-10-07", "close": 9.98, "volume": 5820119.0}, {"date": "2016-10-10", "close": 10.12, "volume": 3324155.0}, {"date": "2016-10-11", "close": 10.22, "volume": 7300882.0}, {"date": "2016-10-12", "close": 10.25, "volume": 3299933.0}, {"date": "2016-10-13", "close": 10.07, "volume": 5028283.0}, {"date": "2016-10-14", "close": 10.1, "volume": 4218402.0}, {"date": "2016-10-17", "close": 10.01, "volume": 3732332.0}, {"date": "2016-10-18", "close": 10.0, "volume": 2299618.0}, {"date": "2016-10-19", "close": 10.19, "volume": 4328411.0}, {"date": "2016-10-20", "close": 10.37, "volume": 5995685.0}, {"date": "2016-10-21", "close": 10.3, "volume": 3715413.0}, {"date": "2016-10-24", "close": 10.3, "volume": 2587725.0}, {"date": "2016-10-25", "close": 10.33, "volume": 2480988.0}, {"date": "2016-10-26", "close": 10.08, "volume": 4181945.0}, {"date": "2016-10-27", "close": 10.06, "volume": 5034245.0}, {"date": "2016-10-28", "close": 10.09, "volume": 5538545.0}, {"date": "2016-10-31", "close": 9.99, "volume": 3606058.0}, {"date": "2016-11-01", "close": 10.17, "volume": 2891142.0}, {"date": "2016-11-02", "close": 9.82, "volume": 3709800.0}, {"date": "2016-11-03", "close": 9.8, "volume": 2464877.0}, {"date": "2016-11-04", "close": 9.71, "volume": 3477473.0}, {"date": "2016-11-07", "close": 9.86, "volume": 3652240.0}, {"date": "2016-11-08", "close": 9.82, "volume": 3351503.0}, {"date": "2016-11-09", "close": 9.39, "volume": 7551368.0}, {"date": "2016-11-10", "close": 10.5, "volume": 13119956.0}, {"date": "2016-11-11", "close": 10.58, "volume": 12879940.0}, {"date": "2016-11-14", "close": 10.67, "volume": 6056623.0}, {"date": "2016-11-15", "close": 10.75, "volume": 5176418.0}, {"date": "2016-11-16", "close": 10.92, "volume": 15097744.0}, {"date": "2016-11-17", "close": 10.96, "volume": 8056182.0}, {"date": "2016-11-18", "close": 11.12, "volume": 9028216.0}, {"date": "2016-11-21", "close": 11.19, "volume": 6428202.0}, {"date": "2016-11-22", "close": 11.12, "volume": 8546028.0}, {"date": "2016-11-23", "close": 11.25, "volume": 7813775.0}, {"date": "2016-11-24", "close": 11.19, "volume": 5422065.0}, {"date": "2016-11-25", "close": 11.44, "volume": 8723407.0}, {"date": "2016-11-28", "close": 11.26, "volume": 4864932.0}, {"date": "2016-11-29", "close": 11.1, "volume": 4709447.0}, {"date": "2016-11-30", "close": 11.17, "volume": 12986714.0}, {"date": "2016-12-01", "close": 11.64, "volume": 8828649.0}, {"date": "2016-12-02", "close": 11.74, "volume": 4847929.0}, {"date": "2016-12-05", "close": 11.5, "volume": 8373707.0}, {"date": "2016-12-06", "close": 11.78, "volume": 7150638.0}, {"date": "2016-12-07", "close": 11.78, "volume": 7795181.0}, {"date": "2016-12-08", "close": 12.36, "volume": 15891105.0}, {"date": "2016-12-09", "close": 12.58, "volume": 14304583.0}, {"date": "2016-12-12", "close": 12.51, "volume": 9188464.0}, {"date": "2016-12-13", "close": 12.33, "volume": 8093247.0}, {"date": "2016-12-14", "close": 12.1, "volume": 11694058.0}, {"date": "2016-12-15", "close": 12.28, "volume": 8177467.0}, {"date": "2016-12-16", "close": 12.42, "volume": 7349933.0}, {"date": "2016-12-19", "close": 12.59, "volume": 5398283.0}, {"date": "2016-12-20", "close": 12.6, "volume": 4264255.0}, {"date": "2016-12-21", "close": 12.64, "volume": 4157533.0}, {"date": "2016-12-22", "close": 12.7, "volume": 5637132.0}, {"date": "2016-12-23", "close": 12.47, "volume": 13104717.0}, {"date": "2016-12-28", "close": 12.49, "volume": 4293186.0}, {"date": "2016-12-29", "close": 12.6, "volume": 5081424.0}, {"date": "2016-12-30", "close": 12.42, "volume": 1836716.0}, {"date": "2017-01-03", "close": 12.55, "volume": 3247308.0}, {"date": "2017-01-04", "close": 12.83, "volume": 4434424.0}, {"date": "2017-01-05", "close": 12.66, "volume": 4070614.0}, {"date": "2017-01-06", "close": 12.43, "volume": 4493069.0}, {"date": "2017-01-09", "close": 12.8, "volume": 5268166.0}, {"date": "2017-01-10", "close": 12.43, "volume": 4663664.0}, {"date": "2017-01-11", "close": 12.41, "volume": 4751839.0}, {"date": "2017-01-12", "close": 12.47, "volume": 2869298.0}, {"date": "2017-01-13", "close": 12.25, "volume": 4085875.0}, {"date": "2017-01-16", "close": 12.36, "volume": 3281765.0}, {"date": "2017-01-17", "close": 12.3, "volume": 7244526.0}, {"date": "2017-01-18", "close": 12.2, "volume": 3831519.0}, {"date": "2017-01-19", "close": 12.44, "volume": 7242955.0}, {"date": "2017-01-20", "close": 12.31, "volume": 8499604.0}, {"date": "2017-01-23", "close": 12.03, "volume": 6406510.0}, {"date": "2017-01-24", "close": 12.05, "volume": 6057670.0}, {"date": "2017-01-25", "close": 12.1, "volume": 6036592.0}, {"date": "2017-01-27", "close": 12.33, "volume": 4700398.0}, {"date": "2017-01-30", "close": 12.35, "volume": 14864147.0}, {"date": "2017-01-31", "close": 12.5, "volume": 8781002.0}, {"date": "2017-02-01", "close": 12.5, "volume": 5864294.0}, {"date": "2017-02-02", "close": 12.54, "volume": 8968281.0}, {"date": "2017-02-03", "close": 12.46, "volume": 5447102.0}, {"date": "2017-02-06", "close": 12.52, "volume": 3912833.0}, {"date": "2017-02-07", "close": 12.35, "volume": 5233687.0}, {"date": "2017-02-08", "close": 12.38, "volume": 4726190.0}, {"date": "2017-02-09", "close": 12.11, "volume": 8088151.0}, {"date": "2017-02-10", "close": 12.43, "volume": 5034191.0}, {"date": "2017-02-13", "close": 12.49, "volume": 2326959.0}, {"date": "2017-02-14", "close": 12.74, "volume": 5638748.0}, {"date": "2017-02-15", "close": 12.91, "volume": 4625131.0}, {"date": "2017-02-16", "close": 13.02, "volume": 4785351.0}, {"date": "2017-02-17", "close": 12.68, "volume": 4759008.0}, {"date": "2017-02-20", "close": 12.48, "volume": 5832731.0}, {"date": "2017-02-21", "close": 12.52, "volume": 4002756.0}, {"date": "2017-02-22", "close": 12.5, "volume": 5403966.0}, {"date": "2017-02-23", "close": 12.46, "volume": 5532003.0}, {"date": "2017-02-24", "close": 12.3, "volume": 8567199.0}, {"date": "2017-02-27", "close": 12.6, "volume": 14681236.0}, {"date": "2017-02-28", "close": 12.31, "volume": 11810256.0}, {"date": "2017-03-01", "close": 12.18, "volume": 8761362.0}, {"date": "2017-03-02", "close": 12.5, "volume": 6122402.0}, {"date": "2017-03-03", "close": 12.73, "volume": 6162267.0}, {"date": "2017-03-06", "close": 12.88, "volume": 6604830.0}, {"date": "2017-03-07", "close": 12.98, "volume": 6629750.0}, {"date": "2017-03-08", "close": 12.87, "volume": 7729645.0}, {"date": "2017-03-09", "close": 12.59, "volume": 7564769.0}, {"date": "2017-03-10", "close": 12.74, "volume": 3935649.0}, {"date": "2017-03-13", "close": 12.69, "volume": 3332082.0}, {"date": "2017-03-14", "close": 12.78, "volume": 3305866.0}, {"date": "2017-03-15", "close": 12.99, "volume": 5314389.0}, {"date": "2017-03-16", "close": 12.89, "volume": 7615619.0}, {"date": "2017-03-17", "close": 13.05, "volume": 5604261.0}, {"date": "2017-03-20", "close": 12.91, "volume": 2573170.0}, {"date": "2017-03-21", "close": 12.92, "volume": 2647496.0}, {"date": "2017-03-22", "close": 12.55, "volume": 4845328.0}, {"date": "2017-03-23", "close": 12.57, "volume": 6366564.0}, {"date": "2017-03-24", "close": 12.82, "volume": 2947443.0}, {"date": "2017-03-27", "close": 12.71, "volume": 3716118.0}, {"date": "2017-03-28", "close": 12.79, "volume": 6670163.0}, {"date": "2017-03-29", "close": 12.87, "volume": 3453937.0}, {"date": "2017-03-30", "close": 12.93, "volume": 4185609.0}, {"date": "2017-03-31", "close": 12.89, "volume": 5979020.0}, {"date": "2017-04-03", "close": 12.91, "volume": 4589963.0}, {"date": "2017-04-04", "close": 12.75, "volume": 3676431.0}, {"date": "2017-04-05", "close": 12.94, "volume": 3485642.0}, {"date": "2017-04-06", "close": 12.84, "volume": 3067650.0}, {"date": "2017-04-07", "close": 12.89, "volume": 3613770.0}, {"date": "2017-04-10", "close": 12.93, "volume": 1959940.0}, {"date": "2017-04-11", "close": 13.06, "volume": 4068572.0}, {"date": "2017-04-12", "close": 12.86, "volume": 4090138.0}, {"date": "2017-04-13", "close": 12.63, "volume": 4204158.0}, {"date": "2017-04-18", "close": 12.62, "volume": 4073943.0}, {"date": "2017-04-19", "close": 12.37, "volume": 6344573.0}, {"date": "2017-04-20", "close": 12.44, "volume": 4842632.0}, {"date": "2017-04-21", "close": 12.51, "volume": 2242914.0}, {"date": "2017-04-24", "close": 12.62, "volume": 1703308.0}, {"date": "2017-04-26", "close": 12.89, "volume": 6122228.0}, {"date": "2017-04-27", "close": 12.81, "volume": 4010093.0}, {"date": "2017-04-28", "close": 12.87, "volume": 4608900.0}, {"date": "2017-05-01", "close": 13.03, "volume": 3504315.0}, {"date": "2017-05-02", "close": 12.88, "volume": 4945397.0}, {"date": "2017-05-03", "close": 12.98, "volume": 4889107.0}, {"date": "2017-05-04", "close": 12.88, "volume": 4211657.0}, {"date": "2017-05-05", "close": 12.94, "volume": 4365447.0}, {"date": "2017-05-08", "close": 12.92, "volume": 3908406.0}, {"date": "2017-05-09", "close": 12.98, "volume": 4123148.0}, {"date": "2017-05-10", "close": 13.45, "volume": 6907729.0}, {"date": "2017-05-11", "close": 13.58, "volume": 6256897.0}, {"date": "2017-05-12", "close": 13.4, "volume": 2852566.0}, {"date": "2017-05-15", "close": 13.24, "volume": 4566062.0}, {"date": "2017-05-16", "close": 13.26, "volume": 2800313.0}, {"date": "2017-05-17", "close": 13.16, "volume": 3393910.0}, {"date": "2017-05-18", "close": 12.87, "volume": 5725998.0}, {"date": "2017-05-19", "close": 12.84, "volume": 2416192.0}, {"date": "2017-05-22", "close": 12.99, "volume": 2394081.0}, {"date": "2017-05-23", "close": 12.94, "volume": 2168113.0}, {"date": "2017-05-24", "close": 13.01, "volume": 2605866.0}, {"date": "2017-05-25", "close": 13.0, "volume": 2188737.0}, {"date": "2017-05-26", "close": 13.04, "volume": 3599784.0}, {"date": "2017-05-29", "close": 12.99, "volume": 2209218.0}, {"date": "2017-05-30", "close": 13.06, "volume": 2202818.0}, {"date": "2017-05-31", "close": 12.9, "volume": 5978721.0}, {"date": "2017-06-01", "close": 13.06, "volume": 3229392.0}, {"date": "2017-06-02", "close": 13.01, "volume": 5649847.0}, {"date": "2017-06-05", "close": 12.9, "volume": 5474463.0}, {"date": "2017-06-06", "close": 12.75, "volume": 3608111.0}, {"date": "2017-06-07", "close": 12.61, "volume": 4693896.0}, {"date": "2017-06-08", "close": 12.68, "volume": 2492556.0}, {"date": "2017-06-09", "close": 12.85, "volume": 2357504.0}, {"date": "2017-06-13", "close": 13.11, "volume": 4539287.0}, {"date": "2017-06-14", "close": 13.24, "volume": 5342433.0}, {"date": "2017-06-15", "close": 13.01, "volume": 11676331.0}, {"date": "2017-06-16", "close": 13.23, "volume": 4390439.0}, {"date": "2017-06-19", "close": 13.39, "volume": 3731571.0}, {"date": "2017-06-20", "close": 13.23, "volume": 3676445.0}, {"date": "2017-06-21", "close": 11.87, "volume": 20373104.0}, {"date": "2017-06-22", "close": 12.02, "volume": 15093393.0}, {"date": "2017-06-23", "close": 11.88, "volume": 8160136.0}, {"date": "2017-06-26", "close": 11.62, "volume": 8663285.0}, {"date": "2017-06-27", "close": 11.77, "volume": 5404935.0}, {"date": "2017-06-28", "close": 11.87, "volume": 6540809.0}, {"date": "2017-06-29", "close": 11.86, "volume": 5444447.0}, {"date": "2017-06-30", "close": 11.81, "volume": 6694645.0}, {"date": "2017-07-03", "close": 11.68, "volume": 3494328.0}, {"date": "2017-07-04", "close": 11.97, "volume": 5471620.0}, {"date": "2017-07-05", "close": 12.1, "volume": 5246564.0}, {"date": "2017-07-06", "close": 12.07, "volume": 3080440.0}, {"date": "2017-07-07", "close": 11.95, "volume": 3782144.0}, {"date": "2017-07-10", "close": 12.28, "volume": 6043604.0}, {"date": "2017-07-11", "close": 12.12, "volume": 3972469.0}, {"date": "2017-07-12", "close": 12.03, "volume": 3415339.0}, {"date": "2017-07-13", "close": 12.24, "volume": 3784427.0}, {"date": "2017-07-14", "close": 12.35, "volume": 2759883.0}, {"date": "2017-07-17", "close": 12.32, "volume": 1812323.0}, {"date": "2017-07-18", "close": 12.23, "volume": 3569399.0}, {"date": "2017-07-19", "close": 12.09, "volume": 3941133.0}, {"date": "2017-07-20", "close": 12.12, "volume": 3198293.0}, {"date": "2017-07-21", "close": 12.02, "volume": 3815404.0}, {"date": "2017-07-24", "close": 11.85, "volume": 3281501.0}, {"date": "2017-07-25", "close": 11.91, "volume": 2494601.0}, {"date": "2017-07-26", "close": 11.97, "volume": 6340408.0}, {"date": "2017-07-27", "close": 11.99, "volume": 3155666.0}, {"date": "2017-07-28", "close": 11.74, "volume": 5072847.0}, {"date": "2017-07-31", "close": 11.85, "volume": 4331974.0}, {"date": "2017-08-01", "close": 12.03, "volume": 6734119.0}, {"date": "2017-08-02", "close": 11.95, "volume": 4241924.0}, {"date": "2017-08-03", "close": 11.88, "volume": 4411650.0}, {"date": "2017-08-04", "close": 11.92, "volume": 3091469.0}, {"date": "2017-08-07", "close": 12.0, "volume": 1788742.0}, {"date": "2017-08-08", "close": 11.93, "volume": 3887048.0}, {"date": "2017-08-09", "close": 12.04, "volume": 2143053.0}, {"date": "2017-08-10", "close": 11.93, "volume": 2065749.0}, {"date": "2017-08-11", "close": 11.74, "volume": 2311896.0}, {"date": "2017-08-14", "close": 11.7, "volume": 4170035.0}, {"date": "2017-08-15", "close": 11.8, "volume": 4458585.0}, {"date": "2017-08-16", "close": 12.02, "volume": 4957455.0}, {"date": "2017-08-17", "close": 11.17, "volume": 24093537.0}, {"date": "2017-08-18", "close": 10.77, "volume": 16840707.0}, {"date": "2017-08-21", "close": 10.76, "volume": 9624575.0}, {"date": "2017-08-22", "close": 10.85, "volume": 13030459.0}, {"date": "2017-08-23", "close": 10.76, "volume": 6516977.0}, {"date": "2017-08-24", "close": 10.74, "volume": 7844996.0}, {"date": "2017-08-25", "close": 10.62, "volume": 8813616.0}, {"date": "2017-08-28", "close": 10.6, "volume": 4887226.0}, {"date": "2017-08-29", "close": 10.37, "volume": 9435486.0}, {"date": "2017-08-30", "close": 10.42, "volume": 8727182.0}, {"date": "2017-08-31", "close": 10.44, "volume": 5147084.0}, {"date": "2017-09-01", "close": 10.39, "volume": 4216609.0}, {"date": "2017-09-04", "close": 10.37, "volume": 4331938.0}, {"date": "2017-09-05", "close": 10.31, "volume": 7575379.0}, {"date": "2017-09-06", "close": 10.1, "volume": 8951722.0}, {"date": "2017-09-07", "close": 10.12, "volume": 10878706.0}, {"date": "2017-09-08", "close": 10.18, "volume": 7595406.0}, {"date": "2017-09-11", "close": 10.24, "volume": 7029758.0}, {"date": "2017-09-12", "close": 10.5, "volume": 8084496.0}, {"date": "2017-09-13", "close": 10.5, "volume": 4848863.0}, {"date": "2017-09-14", "close": 10.5, "volume": 4467299.0}, {"date": "2017-09-15", "close": 10.47, "volume": 4095743.0}, {"date": "2017-09-18", "close": 10.41, "volume": 5353626.0}, {"date": "2017-09-19", "close": 10.48, "volume": 5128127.0}, {"date": "2017-09-20", "close": 10.48, "volume": 3867417.0}, {"date": "2017-09-21", "close": 10.34, "volume": 5908039.0}, {"date": "2017-09-22", "close": 10.41, "volume": 3514988.0}, {"date": "2017-09-25", "close": 10.4, "volume": 3920525.0}, {"date": "2017-09-26", "close": 10.21, "volume": 5180351.0}, {"date": "2017-09-27", "close": 9.92, "volume": 13132667.0}, {"date": "2017-09-28", "close": 9.92, "volume": 7001563.0}, {"date": "2017-09-29", "close": 10.01, "volume": 6893341.0}, {"date": "2017-10-02", "close": 10.18, "volume": 4977292.0}, {"date": "2017-10-03", "close": 9.82, "volume": 12513473.0}, {"date": "2017-10-04", "close": 10.09, "volume": 11383917.0}, {"date": "2017-10-05", "close": 10.26, "volume": 9191379.0}, {"date": "2017-10-06", "close": 10.33, "volume": 5556637.0}, {"date": "2017-10-09", "close": 10.4, "volume": 4408006.0}, {"date": "2017-10-10", "close": 10.3, "volume": 4106908.0}, {"date": "2017-10-11", "close": 10.25, "volume": 6804090.0}, {"date": "2017-10-12", "close": 10.31, "volume": 4305648.0}, {"date": "2017-10-13", "close": 10.36, "volume": 5325889.0}, {"date": "2017-10-16", "close": 10.39, "volume": 3612937.0}, {"date": "2017-10-17", "close": 10.54, "volume": 4562073.0}, {"date": "2017-10-18", "close": 10.61, "volume": 8294054.0}, {"date": "2017-10-19", "close": 10.91, "volume": 10352836.0}, {"date": "2017-10-20", "close": 10.97, "volume": 5794448.0}, {"date": "2017-10-23", "close": 10.92, "volume": 3282238.0}, {"date": "2017-10-24", "close": 10.86, "volume": 2696422.0}, {"date": "2017-10-25", "close": 10.96, "volume": 3085663.0}, {"date": "2017-10-26", "close": 10.95, "volume": 2795841.0}, {"date": "2017-10-27", "close": 10.87, "volume": 4627836.0}, {"date": "2017-10-30", "close": 10.76, "volume": 4219394.0}, {"date": "2017-10-31", "close": 10.68, "volume": 4170386.0}, {"date": "2017-11-01", "close": 10.76, "volume": 2922714.0}, {"date": "2017-11-02", "close": 10.87, "volume": 4979753.0}, {"date": "2017-11-03", "close": 10.91, "volume": 3412203.0}, {"date": "2017-11-06", "close": 10.91, "volume": 3510586.0}, {"date": "2017-11-07", "close": 11.04, "volume": 3123078.0}, {"date": "2017-11-08", "close": 11.04, "volume": 5003841.0}, {"date": "2017-11-09", "close": 11.09, "volume": 3290231.0}, {"date": "2017-11-10", "close": 11.15, "volume": 3545849.0}, {"date": "2017-11-13", "close": 11.12, "volume": 3970917.0}, {"date": "2017-11-14", "close": 11.14, "volume": 3192715.0}, {"date": "2017-11-15", "close": 11.14, "volume": 5924261.0}, {"date": "2017-11-16", "close": 11.07, "volume": 4097288.0}, {"date": "2017-11-17", "close": 11.16, "volume": 2062410.0}, {"date": "2017-11-20", "close": 11.05, "volume": 2300823.0}, {"date": "2017-11-21", "close": 11.08, "volume": 2625894.0}, {"date": "2017-11-22", "close": 11.02, "volume": 3580490.0}, {"date": "2017-11-23", "close": 10.91, "volume": 4066240.0}, {"date": "2017-11-24", "close": 10.79, "volume": 5690956.0}, {"date": "2017-11-27", "close": 10.82, "volume": 3839053.0}, {"date": "2017-11-28", "close": 10.74, "volume": 4876888.0}, {"date": "2017-11-29", "close": 10.67, "volume": 5064726.0}, {"date": "2017-11-30", "close": 10.62, "volume": 4849246.0}, {"date": "2017-12-01", "close": 10.64, "volume": 2644177.0}, {"date": "2017-12-04", "close": 10.72, "volume": 2917105.0}, {"date": "2017-12-05", "close": 10.74, "volume": 3222460.0}, {"date": "2017-12-06", "close": 10.68, "volume": 4078230.0}, {"date": "2017-12-07", "close": 10.66, "volume": 3983526.0}, {"date": "2017-12-08", "close": 10.7, "volume": 3420328.0}, {"date": "2017-12-11", "close": 10.74, "volume": 2181693.0}, {"date": "2017-12-12", "close": 10.71, "volume": 3931911.0}, {"date": "2017-12-13", "close": 10.66, "volume": 2843156.0}, {"date": "2017-12-14", "close": 10.6, "volume": 4299708.0}, {"date": "2017-12-15", "close": 10.54, "volume": 4784807.0}, {"date": "2017-12-18", "close": 10.59, "volume": 4093356.0}, {"date": "2017-12-19", "close": 10.66, "volume": 5173071.0}, {"date": "2017-12-20", "close": 10.68, "volume": 6019722.0}, {"date": "2017-12-21", "close": 10.66, "volume": 7090502.0}, {"date": "2017-12-22", "close": 10.74, "volume": 4854640.0}, {"date": "2017-12-27", "close": 10.7, "volume": 1645536.0}, {"date": "2017-12-28", "close": 10.71, "volume": 1931062.0}, {"date": "2017-12-29", "close": 10.68, "volume": 2615843.0}, {"date": "2018-01-02", "close": 10.74, "volume": 1525599.0}, {"date": "2018-01-03", "close": 10.72, "volume": 1612390.0}, {"date": "2018-01-04", "close": 10.7, "volume": 1809278.0}, {"date": "2018-01-05", "close": 10.76, "volume": 2059735.0}, {"date": "2018-01-08", "close": 10.73, "volume": 3662398.0}, {"date": "2018-01-09", "close": 10.54, "volume": 5846056.0}, {"date": "2018-01-10", "close": 10.57, "volume": 3327411.0}, {"date": "2018-01-11", "close": 10.59, "volume": 3599272.0}, {"date": "2018-01-12", "close": 10.5, "volume": 3302264.0}, {"date": "2018-01-15", "close": 10.55, "volume": 2591183.0}, {"date": "2018-01-16", "close": 10.51, "volume": 2438296.0}, {"date": "2018-01-17", "close": 10.44, "volume": 4550683.0}, {"date": "2018-01-18", "close": 10.47, "volume": 2455509.0}, {"date": "2018-01-19", "close": 10.44, "volume": 2539619.0}, {"date": "2018-01-22", "close": 10.49, "volume": 3566838.0}, {"date": "2018-01-23", "close": 10.43, "volume": 18039117.0}, {"date": "2018-01-24", "close": 10.99, "volume": 16796954.0}, {"date": "2018-01-25", "close": 10.94, "volume": 6437764.0}, {"date": "2018-01-29", "close": 10.96, "volume": 3822585.0}, {"date": "2018-01-30", "close": 10.87, "volume": 4590956.0}, {"date": "2018-01-31", "close": 10.78, "volume": 4268162.0}, {"date": "2018-02-01", "close": 10.78, "volume": 2622720.0}, {"date": "2018-02-02", "close": 10.81, "volume": 2069104.0}, {"date": "2018-02-05", "close": 10.71, "volume": 3781279.0}, {"date": "2018-02-06", "close": 10.31, "volume": 8575291.0}, {"date": "2018-02-07", "close": 10.41, "volume": 4915942.0}, {"date": "2018-02-08", "close": 10.52, "volume": 4100386.0}, {"date": "2018-02-09", "close": 10.43, "volume": 5121073.0}, {"date": "2018-02-12", "close": 10.33, "volume": 2957365.0}, {"date": "2018-02-13", "close": 10.48, "volume": 4144181.0}, {"date": "2018-02-14", "close": 10.4, "volume": 3504597.0}, {"date": "2018-02-15", "close": 10.5, "volume": 2969132.0}, {"date": "2018-02-16", "close": 10.46, "volume": 3824919.0}, {"date": "2018-02-19", "close": 10.45, "volume": 3886321.0}, {"date": "2018-02-20", "close": 10.53, "volume": 3075855.0}, {"date": "2018-02-21", "close": 10.56, "volume": 2885526.0}, {"date": "2018-02-22", "close": 10.73, "volume": 7009502.0}, {"date": "2018-02-23", "close": 10.73, "volume": 6525651.0}, {"date": "2018-02-26", "close": 10.38, "volume": 11046379.0}, {"date": "2018-02-27", "close": 10.38, "volume": 10282686.0}, {"date": "2018-02-28", "close": 10.19, "volume": 8543936.0}, {"date": "2018-03-01", "close": 10.2, "volume": 4362735.0}, {"date": "2018-03-02", "close": 10.12, "volume": 3855447.0}, {"date": "2018-03-05", "close": 9.85, "volume": 7565027.0}, {"date": "2018-03-06", "close": 9.9, "volume": 4743819.0}, {"date": "2018-03-07", "close": 9.83, "volume": 4664447.0}, {"date": "2018-03-08", "close": 9.86, "volume": 4241908.0}, {"date": "2018-03-09", "close": 9.95, "volume": 4457490.0}, {"date": "2018-03-12", "close": 9.98, "volume": 4017921.0}, {"date": "2018-03-13", "close": 10.11, "volume": 5974430.0}, {"date": "2018-03-14", "close": 10.0, "volume": 3970840.0}, {"date": "2018-03-15", "close": 9.99, "volume": 5384305.0}, {"date": "2018-03-16", "close": 9.77, "volume": 11127483.0}, {"date": "2018-03-19", "close": 9.75, "volume": 4104412.0}, {"date": "2018-03-20", "close": 9.75, "volume": 3735377.0}, {"date": "2018-03-21", "close": 9.65, "volume": 7284239.0}, {"date": "2018-03-22", "close": 9.9, "volume": 6574958.0}, {"date": "2018-03-23", "close": 9.79, "volume": 5440668.0}, {"date": "2018-03-26", "close": 9.66, "volume": 5882033.0}, {"date": "2018-03-27", "close": 9.63, "volume": 5562500.0}, {"date": "2018-03-28", "close": 9.64, "volume": 3253177.0}, {"date": "2018-03-29", "close": 9.63, "volume": 8123487.0}, {"date": "2018-04-03", "close": 9.53, "volume": 3802098.0}, {"date": "2018-04-04", "close": 9.6, "volume": 5586645.0}, {"date": "2018-04-05", "close": 9.65, "volume": 4399571.0}, {"date": "2018-04-06", "close": 9.49, "volume": 6184104.0}, {"date": "2018-04-09", "close": 9.49, "volume": 3127631.0}, {"date": "2018-04-10", "close": 9.56, "volume": 3884202.0}, {"date": "2018-04-11", "close": 9.58, "volume": 3540720.0}, {"date": "2018-04-12", "close": 9.7, "volume": 4826264.0}, {"date": "2018-04-13", "close": 9.77, "volume": 3792649.0}, {"date": "2018-04-16", "close": 9.74, "volume": 2759120.0}, {"date": "2018-04-17", "close": 9.78, "volume": 4058302.0}, {"date": "2018-04-18", "close": 9.87, "volume": 4202074.0}, {"date": "2018-04-19", "close": 9.86, "volume": 5196948.0}, {"date": "2018-04-20", "close": 9.89, "volume": 2848686.0}, {"date": "2018-04-23", "close": 9.93, "volume": 2981757.0}, {"date": "2018-04-24", "close": 10.11, "volume": 4783522.0}, {"date": "2018-04-26", "close": 10.0, "volume": 6056289.0}, {"date": "2018-04-27", "close": 10.0, "volume": 4759727.0}, {"date": "2018-04-30", "close": 9.96, "volume": 4696918.0}, {"date": "2018-05-01", "close": 9.9, "volume": 4977062.0}, {"date": "2018-05-02", "close": 10.17, "volume": 7885637.0}, {"date": "2018-05-03", "close": 10.33, "volume": 6005405.0}, {"date": "2018-05-04", "close": 10.24, "volume": 3294123.0}, {"date": "2018-05-07", "close": 10.2, "volume": 3385753.0}, {"date": "2018-05-08", "close": 10.16, "volume": 3000279.0}, {"date": "2018-05-09", "close": 10.2, "volume": 3509012.0}, {"date": "2018-05-10", "close": 10.14, "volume": 2724900.0}, {"date": "2018-05-11", "close": 10.21, "volume": 3226315.0}, {"date": "2018-05-14", "close": 10.31, "volume": 4672458.0}, {"date": "2018-05-15", "close": 10.29, "volume": 3294912.0}, {"date": "2018-05-16", "close": 10.41, "volume": 3358389.0}, {"date": "2018-05-17", "close": 10.42, "volume": 3691617.0}, {"date": "2018-05-18", "close": 10.46, "volume": 3598392.0}, {"date": "2018-05-21", "close": 10.39, "volume": 4170306.0}, {"date": "2018-05-22", "close": 10.14, "volume": 3619880.0}, {"date": "2018-05-23", "close": 10.01, "volume": 4415369.0}, {"date": "2018-05-24", "close": 9.86, "volume": 4647279.0}, {"date": "2018-05-25", "close": 9.76, "volume": 4889173.0}, {"date": "2018-05-28", "close": 9.66, "volume": 3126526.0}, {"date": "2018-05-29", "close": 9.63, "volume": 3097977.0}, {"date": "2018-05-30", "close": 9.51, "volume": 6470581.0}, {"date": "2018-05-31", "close": 9.48, "volume": 7178456.0}, {"date": "2018-06-01", "close": 9.4, "volume": 3035313.0}, {"date": "2018-06-04", "close": 9.46, "volume": 2510864.0}, {"date": "2018-06-05", "close": 9.45, "volume": 4646810.0}, {"date": "2018-06-06", "close": 9.42, "volume": 4864666.0}, {"date": "2018-06-07", "close": 9.41, "volume": 5085222.0}, {"date": "2018-06-08", "close": 9.33, "volume": 4878061.0}, {"date": "2018-06-12", "close": 9.34, "volume": 4750269.0}, {"date": "2018-06-13", "close": 9.31, "volume": 3313282.0}, {"date": "2018-06-14", "close": 9.3, "volume": 4655938.0}, {"date": "2018-06-15", "close": 9.38, "volume": 7806276.0}, {"date": "2018-06-18", "close": 9.43, "volume": 4238662.0}, {"date": "2018-06-19", "close": 9.49, "volume": 5571273.0}, {"date": "2018-06-20", "close": 9.7, "volume": 8806162.0}, {"date": "2018-06-21", "close": 9.68, "volume": 6540551.0}, {"date": "2018-06-22", "close": 9.64, "volume": 4639370.0}, {"date": "2018-06-25", "close": 9.58, "volume": 5502413.0}, {"date": "2018-06-26", "close": 9.62, "volume": 2773266.0}, {"date": "2018-06-27", "close": 9.55, "volume": 5008417.0}, {"date": "2018-06-28", "close": 9.81, "volume": 10595301.0}, {"date": "2018-06-29", "close": 9.74, "volume": 6933061.0}, {"date": "2018-07-02", "close": 9.77, "volume": 2038322.0}, {"date": "2018-07-03", "close": 9.91, "volume": 3435911.0}, {"date": "2018-07-04", "close": 9.79, "volume": 3612111.0}, {"date": "2018-07-05", "close": 9.78, "volume": 3783164.0}, {"date": "2018-07-06", "close": 9.8, "volume": 2622545.0}, {"date": "2018-07-09", "close": 9.8, "volume": 2748997.0}, {"date": "2018-07-10", "close": 9.77, "volume": 2871186.0}, {"date": "2018-07-11", "close": 9.79, "volume": 2757693.0}, {"date": "2018-07-12", "close": 9.78, "volume": 2845391.0}, {"date": "2018-07-13", "close": 9.79, "volume": 3387691.0}, {"date": "2018-07-16", "close": 9.85, "volume": 2683118.0}, {"date": "2018-07-17", "close": 9.82, "volume": 1888475.0}, {"date": "2018-07-18", "close": 9.84, "volume": 3085474.0}, {"date": "2018-07-19", "close": 9.85, "volume": 3323379.0}, {"date": "2018-07-20", "close": 9.89, "volume": 3546112.0}, {"date": "2018-07-23", "close": 9.87, "volume": 1858106.0}, {"date": "2018-07-24", "close": 10.04, "volume": 4652825.0}, {"date": "2018-07-25", "close": 10.01, "volume": 2650073.0}, {"date": "2018-07-26", "close": 10.02, "volume": 3250190.0}, {"date": "2018-07-27", "close": 10.11, "volume": 3266710.0}, {"date": "2018-07-30", "close": 10.12, "volume": 1575704.0}, {"date": "2018-07-31", "close": 10.1, "volume": 3714930.0}, {"date": "2018-08-01", "close": 10.23, "volume": 3519917.0}, {"date": "2018-08-02", "close": 10.34, "volume": 5208779.0}, {"date": "2018-08-03", "close": 10.34, "volume": 4934736.0}, {"date": "2018-08-06", "close": 10.33, "volume": 2777403.0}, {"date": "2018-08-07", "close": 10.15, "volume": 5113024.0}, {"date": "2018-08-08", "close": 10.17, "volume": 3396324.0}, {"date": "2018-08-09", "close": 10.27, "volume": 4329576.0}, {"date": "2018-08-10", "close": 10.28, "volume": 2893215.0}, {"date": "2018-08-13", "close": 10.24, "volume": 3283551.0}, {"date": "2018-08-14", "close": 10.23, "volume": 2153245.0}, {"date": "2018-08-15", "close": 10.2, "volume": 3611199.0}, {"date": "2018-08-16", "close": 10.89, "volume": 23284506.0}, {"date": "2018-08-17", "close": 11.1, "volume": 10881629.0}, {"date": "2018-08-20", "close": 11.01, "volume": 7479107.0}, {"date": "2018-08-21", "close": 10.9, "volume": 12655094.0}, {"date": "2018-08-22", "close": 10.82, "volume": 6682256.0}, {"date": "2018-08-23", "close": 10.75, "volume": 8878644.0}, {"date": "2018-08-24", "close": 10.77, "volume": 3622335.0}, {"date": "2018-08-27", "close": 10.79, "volume": 4332301.0}, {"date": "2018-08-28", "close": 11.0, "volume": 5044362.0}, {"date": "2018-08-29", "close": 11.16, "volume": 8251277.0}, {"date": "2018-08-30", "close": 11.1, "volume": 5083726.0}, {"date": "2018-08-31", "close": 11.01, "volume": 4902180.0}, {"date": "2018-09-03", "close": 10.97, "volume": 2849853.0}, {"date": "2018-09-04", "close": 11.0, "volume": 4382916.0}, {"date": "2018-09-05", "close": 11.08, "volume": 6282811.0}, {"date": "2018-09-06", "close": 10.98, "volume": 4623389.0}, {"date": "2018-09-07", "close": 10.95, "volume": 4174082.0}, {"date": "2018-09-10", "close": 10.93, "volume": 2618680.0}, {"date": "2018-09-11", "close": 10.97, "volume": 3777958.0}, {"date": "2018-09-12", "close": 10.93, "volume": 5435117.0}, {"date": "2018-09-13", "close": 10.73, "volume": 4490211.0}, {"date": "2018-09-14", "close": 10.84, "volume": 2835069.0}, {"date": "2018-09-17", "close": 11.03, "volume": 3954808.0}, {"date": "2018-09-18", "close": 11.06, "volume": 6071150.0}, {"date": "2018-09-19", "close": 11.14, "volume": 5099056.0}, {"date": "2018-09-20", "close": 11.0, "volume": 6324120.0}, {"date": "2018-09-21", "close": 10.95, "volume": 5910316.0}, {"date": "2018-09-24", "close": 11.01, "volume": 3566237.0}, {"date": "2018-09-25", "close": 11.09, "volume": 3653712.0}, {"date": "2018-09-26", "close": 11.1, "volume": 3233813.0}, {"date": "2018-09-27", "close": 10.96, "volume": 4589972.0}, {"date": "2018-09-28", "close": 11.12, "volume": 6681286.0}, {"date": "2018-10-01", "close": 11.07, "volume": 1553358.0}, {"date": "2018-10-02", "close": 10.97, "volume": 3051110.0}, {"date": "2018-10-03", "close": 11.04, "volume": 2473369.0}, {"date": "2018-10-04", "close": 11.33, "volume": 8569380.0}, {"date": "2018-10-05", "close": 11.63, "volume": 6068118.0}, {"date": "2018-10-08", "close": 11.57, "volume": 3301232.0}, {"date": "2018-10-09", "close": 11.57, "volume": 4517108.0}, {"date": "2018-10-10", "close": 11.56, "volume": 4466210.0}, {"date": "2018-10-11", "close": 11.36, "volume": 12006682.0}, {"date": "2018-10-12", "close": 11.31, "volume": 6669017.0}, {"date": "2018-10-15", "close": 11.13, "volume": 4498489.0}, {"date": "2018-10-16", "close": 11.32, "volume": 4059001.0}, {"date": "2018-10-17", "close": 11.43, "volume": 3245930.0}, {"date": "2018-10-18", "close": 11.59, "volume": 4486300.0}, {"date": "2018-10-19", "close": 11.57, "volume": 4988903.0}, {"date": "2018-10-22", "close": 11.68, "volume": 3151720.0}, {"date": "2018-10-23", "close": 11.64, "volume": 3357365.0}, {"date": "2018-10-24", "close": 11.43, "volume": 7319255.0}, {"date": "2018-10-25", "close": 11.17, "volume": 7448348.0}, {"date": "2018-10-26", "close": 10.92, "volume": 8902465.0}, {"date": "2018-10-29", "close": 10.94, "volume": 3163754.0}, {"date": "2018-10-30", "close": 11.06, "volume": 2609089.0}, {"date": "2018-10-31", "close": 11.32, "volume": 4017237.0}, {"date": "2018-11-01", "close": 11.26, "volume": 4315645.0}, {"date": "2018-11-02", "close": 11.3, "volume": 3626166.0}, {"date": "2018-11-05", "close": 11.28, "volume": 3071478.0}, {"date": "2018-11-06", "close": 11.29, "volume": 1559412.0}, {"date": "2018-11-07", "close": 11.3, "volume": 1877205.0}, {"date": "2018-11-08", "close": 11.36, "volume": 4728827.0}, {"date": "2018-11-09", "close": 11.49, "volume": 3869626.0}, {"date": "2018-11-12", "close": 11.55, "volume": 3757429.0}, {"date": "2018-11-13", "close": 11.48, "volume": 2859706.0}, {"date": "2018-11-14", "close": 11.31, "volume": 2893023.0}, {"date": "2018-11-15", "close": 11.32, "volume": 2740086.0}, {"date": "2018-11-16", "close": 11.4, "volume": 2254260.0}, {"date": "2018-11-19", "close": 11.35, "volume": 3032781.0}, {"date": "2018-11-20", "close": 11.4, "volume": 5252461.0}, {"date": "2018-11-21", "close": 11.49, "volume": 6515386.0}, {"date": "2018-11-22", "close": 11.43, "volume": 3498223.0}, {"date": "2018-11-23", "close": 11.35, "volume": 2858760.0}, {"date": "2018-11-26", "close": 11.24, "volume": 3409840.0}, {"date": "2018-11-27", "close": 11.45, "volume": 3996354.0}, {"date": "2018-11-28", "close": 11.51, "volume": 8701292.0}, {"date": "2018-11-29", "close": 11.48, "volume": 5462538.0}, {"date": "2018-11-30", "close": 11.32, "volume": 8479566.0}, {"date": "2018-12-03", "close": 11.55, "volume": 2787276.0}, {"date": "2018-12-04", "close": 11.37, "volume": 2931234.0}, {"date": "2018-12-05", "close": 10.83, "volume": 8479157.0}, {"date": "2018-12-06", "close": 10.84, "volume": 4013260.0}, {"date": "2018-12-07", "close": 10.69, "volume": 5612315.0}, {"date": "2018-12-10", "close": 10.39, "volume": 4022882.0}, {"date": "2018-12-11", "close": 9.96, "volume": 8618742.0}, {"date": "2018-12-12", "close": 10.28, "volume": 9968469.0}, {"date": "2018-12-13", "close": 10.2, "volume": 6902851.0}, {"date": "2018-12-14", "close": 10.14, "volume": 4040115.0}, {"date": "2018-12-17", "close": 10.27, "volume": 3527790.0}, {"date": "2018-12-18", "close": 10.07, "volume": 3504309.0}, {"date": "2018-12-19", "close": 9.87, "volume": 4831434.0}, {"date": "2018-12-20", "close": 9.75, "volume": 6358486.0}, {"date": "2018-12-21", "close": 9.76, "volume": 10260838.0}, {"date": "2018-12-24", "close": 9.9, "volume": 1757004.0}, {"date": "2018-12-27", "close": 9.95, "volume": 2988182.0}, {"date": "2018-12-28", "close": 10.17, "volume": 2030709.0}, {"date": "2018-12-31", "close": 10.1, "volume": 1809253.0}, {"date": "2019-01-02", "close": 9.85, "volume": 1941743.0}, {"date": "2019-01-03", "close": 10.06, "volume": 5439652.0}, {"date": "2019-01-04", "close": 10.01, "volume": 4805173.0}, {"date": "2019-01-07", "close": 10.23, "volume": 2443468.0}, {"date": "2019-01-08", "close": 10.42, "volume": 3487668.0}, {"date": "2019-01-09", "close": 10.52, "volume": 4192169.0}, {"date": "2019-01-10", "close": 10.45, "volume": 2695032.0}, {"date": "2019-01-11", "close": 10.5, "volume": 1794308.0}, {"date": "2019-01-14", "close": 10.55, "volume": 2987630.0}, {"date": "2019-01-15", "close": 10.65, "volume": 2494981.0}, {"date": "2019-01-16", "close": 10.84, "volume": 3949738.0}, {"date": "2019-01-17", "close": 10.93, "volume": 2789565.0}, {"date": "2019-01-18", "close": 10.96, "volume": 2197729.0}, {"date": "2019-01-21", "close": 11.04, "volume": 2337525.0}, {"date": "2019-01-22", "close": 10.97, "volume": 1716973.0}, {"date": "2019-01-23", "close": 10.9, "volume": 3778978.0}, {"date": "2019-01-24", "close": 10.85, "volume": 4563649.0}, {"date": "2019-01-25", "close": 10.94, "volume": 6456450.0}, {"date": "2019-01-29", "close": 10.72, "volume": 4423323.0}, {"date": "2019-01-30", "close": 10.68, "volume": 2460536.0}, {"date": "2019-01-31", "close": 10.73, "volume": 2812125.0}, {"date": "2019-02-01", "close": 10.71, "volume": 1799525.0}, {"date": "2019-02-04", "close": 10.81, "volume": 3550830.0}, {"date": "2019-02-05", "close": 11.01, "volume": 3711421.0}, {"date": "2019-02-06", "close": 11.06, "volume": 5470210.0}, {"date": "2019-02-07", "close": 11.2, "volume": 3747458.0}, {"date": "2019-02-08", "close": 11.24, "volume": 2203167.0}, {"date": "2019-02-11", "close": 11.24, "volume": 1766865.0}, {"date": "2019-02-12", "close": 11.29, "volume": 3279849.0}, {"date": "2019-02-13", "close": 11.36, "volume": 4263278.0}, {"date": "2019-02-14", "close": 11.23, "volume": 2661711.0}, {"date": "2019-02-15", "close": 11.24, "volume": 2292431.0}, {"date": "2019-02-18", "close": 11.32, "volume": 4888301.0}, {"date": "2019-02-19", "close": 11.4, "volume": 2382070.0}, {"date": "2019-02-20", "close": 11.3, "volume": 3197972.0}, {"date": "2019-02-21", "close": 11.44, "volume": 3584870.0}, {"date": "2019-02-22", "close": 11.48, "volume": 3488535.0}, {"date": "2019-02-25", "close": 11.96, "volume": 7468799.0}, {"date": "2019-02-26", "close": 12.06, "volume": 8984445.0}, {"date": "2019-02-27", "close": 12.12, "volume": 9837642.0}, {"date": "2019-02-28", "close": 12.35, "volume": 6745614.0}, {"date": "2019-03-01", "close": 12.56, "volume": 5505871.0}, {"date": "2019-03-04", "close": 12.64, "volume": 4752214.0}, {"date": "2019-03-05", "close": 12.31, "volume": 9817729.0}, {"date": "2019-03-06", "close": 12.57, "volume": 9756221.0}, {"date": "2019-03-07", "close": 12.57, "volume": 7205906.0}, {"date": "2019-03-08", "close": 12.35, "volume": 4017501.0}, {"date": "2019-03-11", "close": 12.35, "volume": 2534524.0}, {"date": "2019-03-12", "close": 12.31, "volume": 3309371.0}, {"date": "2019-03-13", "close": 12.39, "volume": 3688477.0}, {"date": "2019-03-14", "close": 12.41, "volume": 3142790.0}, {"date": "2019-03-15", "close": 12.51, "volume": 6170144.0}, {"date": "2019-03-18", "close": 12.54, "volume": 1934985.0}, {"date": "2019-03-19", "close": 12.53, "volume": 2667003.0}, {"date": "2019-03-20", "close": 12.62, "volume": 4437879.0}, {"date": "2019-03-21", "close": 12.31, "volume": 6346051.0}, {"date": "2019-03-22", "close": 12.54, "volume": 3786158.0}, {"date": "2019-03-25", "close": 12.39, "volume": 3631435.0}, {"date": "2019-03-26", "close": 12.12, "volume": 7529157.0}, {"date": "2019-03-27", "close": 12.22, "volume": 3758794.0}, {"date": "2019-03-28", "close": 12.35, "volume": 5469357.0}, {"date": "2019-03-29", "close": 12.31, "volume": 6456710.0}, {"date": "2019-04-01", "close": 12.4, "volume": 2496474.0}, {"date": "2019-04-02", "close": 12.62, "volume": 3547580.0}, {"date": "2019-04-03", "close": 12.59, "volume": 2949700.0}, {"date": "2019-04-04", "close": 12.41, "volume": 3890226.0}, {"date": "2019-04-05", "close": 12.25, "volume": 2806517.0}, {"date": "2019-04-08", "close": 12.31, "volume": 2167233.0}, {"date": "2019-04-09", "close": 12.32, "volume": 2739650.0}, {"date": "2019-04-10", "close": 12.35, "volume": 2430262.0}, {"date": "2019-04-11", "close": 12.41, "volume": 2365287.0}, {"date": "2019-04-12", "close": 12.7, "volume": 3531901.0}, {"date": "2019-04-15", "close": 12.73, "volume": 2625713.0}, {"date": "2019-04-16", "close": 12.77, "volume": 3519610.0}, {"date": "2019-04-17", "close": 12.83, "volume": 3101634.0}, {"date": "2019-04-18", "close": 12.75, "volume": 3529916.0}, {"date": "2019-04-23", "close": 12.91, "volume": 2194055.0}, {"date": "2019-04-24", "close": 13.02, "volume": 4151631.0}, {"date": "2019-04-26", "close": 13.0, "volume": 3520583.0}, {"date": "2019-04-29", "close": 12.95, "volume": 1375697.0}, {"date": "2019-04-30", "close": 12.93, "volume": 2486251.0}, {"date": "2019-05-01", "close": 13.0, "volume": 2189577.0}, {"date": "2019-05-02", "close": 12.95, "volume": 2206192.0}, {"date": "2019-05-03", "close": 13.08, "volume": 2481612.0}, {"date": "2019-05-06", "close": 12.85, "volume": 2474210.0}, {"date": "2019-05-07", "close": 12.8, "volume": 2060117.0}, {"date": "2019-05-08", "close": 12.77, "volume": 2907531.0}, {"date": "2019-05-09", "close": 12.84, "volume": 3062481.0}, {"date": "2019-05-10", "close": 12.65, "volume": 3368576.0}, {"date": "2019-05-13", "close": 12.63, "volume": 1990767.0}, {"date": "2019-05-14", "close": 12.5, "volume": 3591021.0}, {"date": "2019-05-15", "close": 12.58, "volume": 2352605.0}, {"date": "2019-05-16", "close": 12.64, "volume": 3715540.0}, {"date": "2019-05-17", "close": 12.74, "volume": 2067225.0}, {"date": "2019-05-20", "close": 12.78, "volume": 1808993.0}, {"date": "2019-05-21", "close": 12.86, "volume": 3822708.0}, {"date": "2019-05-22", "close": 12.84, "volume": 2189098.0}, {"date": "2019-05-23", "close": 12.91, "volume": 2424238.0}, {"date": "2019-05-24", "close": 12.64, "volume": 3829875.0}, {"date": "2019-05-27", "close": 12.32, "volume": 4483998.0}, {"date": "2019-05-28", "close": 11.88, "volume": 12125529.0}, {"date": "2019-05-29", "close": 11.77, "volume": 3991122.0}, {"date": "2019-05-30", "close": 11.78, "volume": 4707748.0}, {"date": "2019-05-31", "close": 11.67, "volume": 6253143.0}, {"date": "2019-06-03", "close": 11.28, "volume": 8483617.0}, {"date": "2019-06-04", "close": 11.28, "volume": 5689609.0}, {"date": "2019-06-05", "close": 11.39, "volume": 4543234.0}, {"date": "2019-06-06", "close": 11.53, "volume": 6169234.0}, {"date": "2019-06-07", "close": 11.67, "volume": 3827058.0}, {"date": "2019-06-11", "close": 11.83, "volume": 6249856.0}, {"date": "2019-06-12", "close": 11.98, "volume": 3964091.0}, {"date": "2019-06-13", "close": 12.09, "volume": 5141415.0}, {"date": "2019-06-14", "close": 12.23, "volume": 4124453.0}, {"date": "2019-06-17", "close": 12.29, "volume": 3720004.0}, {"date": "2019-06-18", "close": 11.93, "volume": 6948401.0}, {"date": "2019-06-19", "close": 12.09, "volume": 4562126.0}, {"date": "2019-06-20", "close": 12.15, "volume": 5913784.0}, {"date": "2019-06-21", "close": 12.14, "volume": 5525413.0}, {"date": "2019-06-24", "close": 11.9, "volume": 3690319.0}, {"date": "2019-06-25", "close": 11.75, "volume": 4273822.0}, {"date": "2019-06-26", "close": 11.72, "volume": 5582726.0}, {"date": "2019-06-27", "close": 11.78, "volume": 4297937.0}, {"date": "2019-06-28", "close": 11.83, "volume": 5884729.0}, {"date": "2019-07-01", "close": 11.87, "volume": 2817803.0}, {"date": "2019-07-02", "close": 11.75, "volume": 3127955.0}, {"date": "2019-07-03", "close": 11.84, "volume": 3242497.0}, {"date": "2019-07-04", "close": 12.03, "volume": 2414352.0}, {"date": "2019-07-05", "close": 12.09, "volume": 4262834.0}, {"date": "2019-07-08", "close": 11.92, "volume": 2364899.0}, {"date": "2019-07-09", "close": 11.91, "volume": 2365216.0}, {"date": "2019-07-10", "close": 11.91, "volume": 2234533.0}, {"date": "2019-07-11", "close": 11.84, "volume": 3070998.0}, {"date": "2019-07-12", "close": 11.93, "volume": 4196549.0}, {"date": "2019-07-15", "close": 11.8, "volume": 1882353.0}, {"date": "2019-07-16", "close": 11.66, "volume": 2711441.0}, {"date": "2019-07-17", "close": 11.73, "volume": 2173477.0}, {"date": "2019-07-18", "close": 11.69, "volume": 2309546.0}, {"date": "2019-07-19", "close": 11.8, "volume": 2290398.0}, {"date": "2019-07-22", "close": 11.73, "volume": 1947140.0}, {"date": "2019-07-23", "close": 11.69, "volume": 2426908.0}, {"date": "2019-07-24", "close": 11.88, "volume": 5513008.0}, {"date": "2019-07-25", "close": 12.2, "volume": 4948798.0}, {"date": "2019-07-26", "close": 12.3, "volume": 6043924.0}, {"date": "2019-07-29", "close": 12.45, "volume": 5269287.0}, {"date": "2019-07-30", "close": 12.45, "volume": 5571324.0}, {"date": "2019-07-31", "close": 12.49, "volume": 2970509.0}, {"date": "2019-08-01", "close": 12.52, "volume": 2300071.0}, {"date": "2019-08-02", "close": 12.42, "volume": 2909767.0}, {"date": "2019-08-05", "close": 12.12, "volume": 3347027.0}, {"date": "2019-08-06", "close": 11.77, "volume": 4734170.0}, {"date": "2019-08-07", "close": 11.73, "volume": 5224988.0}, {"date": "2019-08-08", "close": 11.79, "volume": 3493224.0}, {"date": "2019-08-09", "close": 11.8, "volume": 3022710.0}, {"date": "2019-08-12", "close": 11.81, "volume": 1373195.0}, {"date": "2019-08-13", "close": 11.9, "volume": 6650157.0}, {"date": "2019-08-14", "close": 12.08, "volume": 3341748.0}, {"date": "2019-08-15", "close": 11.95, "volume": 7945285.0}, {"date": "2019-08-16", "close": 12.04, "volume": 6065184.0}, {"date": "2019-08-19", "close": 12.09, "volume": 4185610.0}, {"date": "2019-08-20", "close": 12.31, "volume": 6326295.0}, {"date": "2019-08-21", "close": 12.43, "volume": 4667961.0}, {"date": "2019-08-22", "close": 12.25, "volume": 4932441.0}, {"date": "2019-08-23", "close": 12.34, "volume": 3335683.0}, {"date": "2019-08-26", "close": 12.23, "volume": 3812576.0}, {"date": "2019-08-27", "close": 12.28, "volume": 4278056.0}, {"date": "2019-08-28", "close": 12.5, "volume": 3943040.0}, {"date": "2019-08-29", "close": 12.39, "volume": 4676121.0}, {"date": "2019-08-30", "close": 12.53, "volume": 6563615.0}, {"date": "2019-09-02", "close": 12.42, "volume": 3284289.0}, {"date": "2019-09-03", "close": 12.27, "volume": 3361660.0}, {"date": "2019-09-04", "close": 12.14, "volume": 3440311.0}, {"date": "2019-09-05", "close": 12.37, "volume": 2941074.0}, {"date": "2019-09-06", "close": 12.52, "volume": 2637027.0}, {"date": "2019-09-09", "close": 12.57, "volume": 2354623.0}, {"date": "2019-09-10", "close": 12.58, "volume": 3104657.0}, {"date": "2019-09-11", "close": 12.63, "volume": 3878216.0}, {"date": "2019-09-12", "close": 12.48, "volume": 4862698.0}, {"date": "2019-09-13", "close": 12.53, "volume": 3553369.0}, {"date": "2019-09-16", "close": 12.53, "volume": 4891822.0}, {"date": "2019-09-17", "close": 12.54, "volume": 3539076.0}, {"date": "2019-09-18", "close": 12.57, "volume": 5542546.0}, {"date": "2019-09-19", "close": 12.82, "volume": 7131583.0}, {"date": "2019-09-20", "close": 12.75, "volume": 6387604.0}, {"date": "2019-09-23", "close": 12.78, "volume": 3184307.0}, {"date": "2019-09-24", "close": 12.7, "volume": 4542105.0}, {"date": "2019-09-25", "close": 12.62, "volume": 2573793.0}, {"date": "2019-09-26", "close": 12.49, "volume": 4182901.0}, {"date": "2019-09-27", "close": 12.62, "volume": 2448555.0}, {"date": "2019-09-30", "close": 12.56, "volume": 3665038.0}, {"date": "2019-10-01", "close": 12.6, "volume": 2709482.0}, {"date": "2019-10-02", "close": 12.54, "volume": 5134010.0}, {"date": "2019-10-03", "close": 12.29, "volume": 5291722.0}, {"date": "2019-10-04", "close": 12.31, "volume": 2995889.0}, {"date": "2019-10-07", "close": 12.28, "volume": 1669861.0}, {"date": "2019-10-08", "close": 12.3, "volume": 3205776.0}, {"date": "2019-10-09", "close": 12.1, "volume": 2919061.0}, {"date": "2019-10-10", "close": 12.09, "volume": 2622946.0}, {"date": "2019-10-11", "close": 12.26, "volume": 2268294.0}, {"date": "2019-10-14", "close": 12.35, "volume": 3005957.0}, {"date": "2019-10-15", "close": 12.42, "volume": 1636492.0}, {"date": "2019-10-16", "close": 12.62, "volume": 3024805.0}, {"date": "2019-10-17", "close": 12.56, "volume": 4357170.0}, {"date": "2019-10-18", "close": 12.56, "volume": 3714761.0}, {"date": "2019-10-21", "close": 12.55, "volume": 2762760.0}, {"date": "2019-10-22", "close": 12.61, "volume": 3133976.0}, {"date": "2019-10-23", "close": 12.62, "volume": 2706245.0}, {"date": "2019-10-24", "close": 12.58, "volume": 2360474.0}, {"date": "2019-10-25", "close": 12.71, "volume": 2370916.0}, {"date": "2019-10-28", "close": 12.56, "volume": 2123528.0}, {"date": "2019-10-29", "close": 12.69, "volume": 3188847.0}, {"date": "2019-10-30", "close": 12.59, "volume": 3493967.0}, {"date": "2019-10-31", "close": 12.6, "volume": 2763438.0}, {"date": "2019-11-01", "close": 12.52, "volume": 1836072.0}, {"date": "2019-11-04", "close": 12.55, "volume": 2515326.0}, {"date": "2019-11-05", "close": 12.6, "volume": 4198612.0}, {"date": "2019-11-06", "close": 12.53, "volume": 4442237.0}, {"date": "2019-11-07", "close": 12.69, "volume": 3535756.0}, {"date": "2019-11-08", "close": 12.91, "volume": 3071006.0}, {"date": "2019-11-11", "close": 12.87, "volume": 2420193.0}, {"date": "2019-11-12", "close": 12.74, "volume": 2620198.0}, {"date": "2019-11-13", "close": 12.58, "volume": 2692056.0}, {"date": "2019-11-14", "close": 12.54, "volume": 2551161.0}, {"date": "2019-11-15", "close": 12.68, "volume": 2186553.0}, {"date": "2019-11-18", "close": 12.67, "volume": 2154911.0}, {"date": "2019-11-19", "close": 12.71, "volume": 2282434.0}, {"date": "2019-11-20", "close": 12.34, "volume": 4857902.0}, {"date": "2019-11-21", "close": 12.16, "volume": 3675771.0}, {"date": "2019-11-22", "close": 12.21, "volume": 4626250.0}, {"date": "2019-11-25", "close": 12.2, "volume": 2489499.0}, {"date": "2019-11-26", "close": 12.46, "volume": 7465099.0}, {"date": "2019-11-27", "close": 12.68, "volume": 2938291.0}, {"date": "2019-11-28", "close": 12.63, "volume": 1861133.0}, {"date": "2019-11-29", "close": 12.68, "volume": 2362379.0}, {"date": "2019-12-02", "close": 12.69, "volume": 1864494.0}, {"date": "2019-12-03", "close": 12.36, "volume": 4233028.0}, {"date": "2019-12-04", "close": 12.08, "volume": 3967119.0}, {"date": "2019-12-05", "close": 12.25, "volume": 2636704.0}, {"date": "2019-12-06", "close": 12.28, "volume": 2299156.0}, {"date": "2019-12-09", "close": 12.43, "volume": 3062360.0}, {"date": "2019-12-10", "close": 12.41, "volume": 2082585.0}, {"date": "2019-12-11", "close": 12.64, "volume": 3211800.0}, {"date": "2019-12-12", "close": 12.6, "volume": 3732149.0}, {"date": "2019-12-13", "close": 12.97, "volume": 4550424.0}, {"date": "2019-12-16", "close": 13.31, "volume": 4993194.0}, {"date": "2019-12-17", "close": 13.28, "volume": 4887092.0}, {"date": "2019-12-18", "close": 13.13, "volume": 8129525.0}, {"date": "2019-12-19", "close": 13.15, "volume": 7322629.0}, {"date": "2019-12-20", "close": 13.06, "volume": 8265216.0}, {"date": "2019-12-23", "close": 13.09, "volume": 1931020.0}, {"date": "2019-12-24", "close": 13.03, "volume": 1363582.0}, {"date": "2019-12-27", "close": 13.04, "volume": 1513287.0}, {"date": "2019-12-30", "close": 13.04, "volume": 1403630.0}, {"date": "2019-12-31", "close": 12.88, "volume": 2081667.0}, {"date": "2020-01-02", "close": 12.85, "volume": 1829771.0}, {"date": "2020-01-03", "close": 12.96, "volume": 2109279.0}, {"date": "2020-01-06", "close": 12.8, "volume": 3354679.0}, {"date": "2020-01-07", "close": 13.04, "volume": 2916945.0}, {"date": "2020-01-08", "close": 13.05, "volume": 2535450.0}, {"date": "2020-01-09", "close": 13.07, "volume": 2186774.0}, {"date": "2020-01-10", "close": 13.19, "volume": 2805140.0}, {"date": "2020-01-13", "close": 13.14, "volume": 1864861.0}, {"date": "2020-01-14", "close": 13.24, "volume": 1981739.0}, {"date": "2020-01-15", "close": 13.36, "volume": 2301624.0}, {"date": "2020-01-16", "close": 13.81, "volume": 5765375.0}, {"date": "2020-01-17", "close": 13.9, "volume": 3393507.0}, {"date": "2020-01-20", "close": 13.83, "volume": 2776990.0}, {"date": "2020-01-21", "close": 13.71, "volume": 2968352.0}, {"date": "2020-01-22", "close": 13.87, "volume": 3230145.0}, {"date": "2020-01-23", "close": 13.71, "volume": 3107204.0}, {"date": "2020-01-24", "close": 13.77, "volume": 2106876.0}, {"date": "2020-01-28", "close": 13.66, "volume": 2945717.0}, {"date": "2020-01-29", "close": 13.7, "volume": 3560849.0}, {"date": "2020-01-30", "close": 13.66, "volume": 3644770.0}, {"date": "2020-01-31", "close": 13.75, "volume": 4490637.0}, {"date": "2020-02-03", "close": 13.64, "volume": 2621972.0}, {"date": "2020-02-04", "close": 13.69, "volume": 3123296.0}, {"date": "2020-02-05", "close": 13.87, "volume": 5022543.0}, {"date": "2020-02-06", "close": 14.14, "volume": 4076613.0}, {"date": "2020-02-07", "close": 14.02, "volume": 2050364.0}, {"date": "2020-02-10", "close": 14.05, "volume": 2126887.0}, {"date": "2020-02-11", "close": 14.15, "volume": 1914208.0}, {"date": "2020-02-12", "close": 14.28, "volume": 5307955.0}, {"date": "2020-02-13", "close": 14.26, "volume": 2711099.0}, {"date": "2020-02-14", "close": 14.15, "volume": 3202964.0}, {"date": "2020-02-17", "close": 14.76, "volume": 6671957.0}, {"date": "2020-02-18", "close": 15.05, "volume": 8099352.0}, {"date": "2020-02-19", "close": 15.02, "volume": 6017110.0}, {"date": "2020-02-20", "close": 15.11, "volume": 5228798.0}, {"date": "2020-02-21", "close": 15.13, "volume": 3702935.0}, {"date": "2020-02-24", "close": 14.79, "volume": 4146726.0}, {"date": "2020-02-25", "close": 14.57, "volume": 3805294.0}, {"date": "2020-02-26", "close": 14.29, "volume": 4685279.0}, {"date": "2020-02-27", "close": 14.18, "volume": 4915072.0}, {"date": "2020-02-28", "close": 13.59, "volume": 11151423.0}, {"date": "2020-03-02", "close": 13.55, "volume": 4883654.0}, {"date": "2020-03-03", "close": 13.32, "volume": 5375349.0}, {"date": "2020-03-04", "close": 12.95, "volume": 5120457.0}, {"date": "2020-03-05", "close": 12.65, "volume": 5616279.0}, {"date": "2020-03-06", "close": 12.17, "volume": 5371904.0}, {"date": "2020-03-09", "close": 10.9, "volume": 6899262.0}, {"date": "2020-03-10", "close": 11.22, "volume": 7660772.0}, {"date": "2020-03-11", "close": 10.96, "volume": 6766636.0}, {"date": "2020-03-12", "close": 10.23, "volume": 7676889.0}, {"date": "2020-03-13", "close": 10.72, "volume": 11076955.0}, {"date": "2020-03-16", "close": 9.12, "volume": 10518767.0}, {"date": "2020-03-17", "close": 9.55, "volume": 10510794.0}, {"date": "2020-03-18", "close": 8.4, "volume": 8874880.0}, {"date": "2020-03-19", "close": 7.81, "volume": 10946668.0}, {"date": "2020-03-20", "close": 8.18, "volume": 13501165.0}, {"date": "2020-03-23", "close": 7.32, "volume": 8616297.0}, {"date": "2020-03-24", "close": 7.84, "volume": 6701634.0}, {"date": "2020-03-25", "close": 8.88, "volume": 8185462.0}, {"date": "2020-03-26", "close": 8.62, "volume": 7099759.0}, {"date": "2020-03-27", "close": 8.06, "volume": 6599721.0}, {"date": "2020-03-30", "close": 8.6, "volume": 4701645.0}, {"date": "2020-03-31", "close": 8.6, "volume": 8323613.0}, {"date": "2020-04-01", "close": 8.86, "volume": 5481094.0}, {"date": "2020-04-02", "close": 8.42, "volume": 6587170.0}, {"date": "2020-04-03", "close": 8.56, "volume": 8186957.0}, {"date": "2020-04-06", "close": 8.84, "volume": 4786884.0}, {"date": "2020-04-07", "close": 8.85, "volume": 4962502.0}, {"date": "2020-04-08", "close": 8.9, "volume": 6083877.0}, {"date": "2020-04-09", "close": 9.11, "volume": 3930579.0}, {"date": "2020-04-15", "close": 8.79, "volume": 26653780.0}, {"date": "2020-04-16", "close": 8.74, "volume": 14816696.0}, {"date": "2020-04-17", "close": 8.8, "volume": 22320978.0}, {"date": "2020-04-20", "close": 8.51, "volume": 17682137.0}, {"date": "2020-04-21", "close": 8.06, "volume": 12692969.0}, {"date": "2020-04-22", "close": 7.93, "volume": 16374410.0}, {"date": "2020-04-23", "close": 7.95, "volume": 8485814.0}, {"date": "2020-04-24", "close": 7.89, "volume": 6688125.0}, {"date": "2020-04-27", "close": 7.81, "volume": 5306184.0}, {"date": "2020-04-28", "close": 7.99, "volume": 6743590.0}, {"date": "2020-04-29", "close": 8.24, "volume": 4397263.0}, {"date": "2020-04-30", "close": 8.45, "volume": 7332589.0}, {"date": "2020-05-01", "close": 7.82, "volume": 6626674.0}, {"date": "2020-05-04", "close": 7.65, "volume": 10140605.0}, {"date": "2020-05-05", "close": 7.75, "volume": 6531183.0}, {"date": "2020-05-06", "close": 7.68, "volume": 5905378.0}, {"date": "2020-05-07", "close": 7.51, "volume": 10273890.0}, {"date": "2020-05-08", "close": 7.56, "volume": 6394172.0}, {"date": "2020-05-11", "close": 7.64, "volume": 5905861.0}, {"date": "2020-05-12", "close": 7.49, "volume": 7391886.0}, {"date": "2020-05-13", "close": 7.34, "volume": 7363287.0}, {"date": "2020-05-14", "close": 7.4, "volume": 6375459.0}, {"date": "2020-05-15", "close": 7.62, "volume": 5466500.0}, {"date": "2020-05-18", "close": 7.55, "volume": 5154783.0}, {"date": "2020-05-19", "close": 7.76, "volume": 7417477.0}, {"date": "2020-05-20", "close": 7.75, "volume": 5370154.0}, {"date": "2020-05-21", "close": 7.69, "volume": 4995063.0}, {"date": "2020-05-22", "close": 7.72, "volume": 5651371.0}, {"date": "2020-05-25", "close": 8.18, "volume": 6758654.0}, {"date": "2020-05-26", "close": 8.19, "volume": 6936454.0}, {"date": "2020-05-27", "close": 8.54, "volume": 10140336.0}, {"date": "2020-05-28", "close": 8.88, "volume": 11140481.0}, {"date": "2020-05-29", "close": 8.83, "volume": 13587784.0}, {"date": "2020-06-01", "close": 8.74, "volume": 7002195.0}, {"date": "2020-06-02", "close": 8.51, "volume": 7290443.0}, {"date": "2020-06-03", "close": 8.95, "volume": 5271725.0}, {"date": "2020-06-04", "close": 8.83, "volume": 9433976.0}, {"date": "2020-06-05", "close": 9.08, "volume": 6367035.0}, {"date": "2020-06-09", "close": 9.56, "volume": 8423593.0}, {"date": "2020-06-10", "close": 9.31, "volume": 7241096.0}, {"date": "2020-06-11", "close": 8.64, "volume": 7613344.0}, {"date": "2020-06-12", "close": 8.3, "volume": 11317047.0}, {"date": "2020-06-15", "close": 8.09, "volume": 5316277.0}, {"date": "2020-06-16", "close": 8.6, "volume": 7357341.0}, {"date": "2020-06-17", "close": 8.58, "volume": 5794234.0}, {"date": "2020-06-18", "close": 8.89, "volume": 11876493.0}, {"date": "2020-06-19", "close": 9.05, "volume": 17963310.0}, {"date": "2020-06-22", "close": 9.01, "volume": 4727640.0}, {"date": "2020-06-23", "close": 9.0, "volume": 5576617.0}, {"date": "2020-06-24", "close": 8.86, "volume": 5209978.0}, {"date": "2020-06-25", "close": 8.55, "volume": 5787417.0}, {"date": "2020-06-26", "close": 8.88, "volume": 5659394.0}, {"date": "2020-06-29", "close": 8.77, "volume": 3787150.0}, {"date": "2020-06-30", "close": 8.86, "volume": 6118255.0}, {"date": "2020-07-01", "close": 8.8, "volume": 5502651.0}, {"date": "2020-07-02", "close": 9.34, "volume": 7296582.0}, {"date": "2020-07-03", "close": 9.45, "volume": 6839754.0}, {"date": "2020-07-06", "close": 9.41, "volume": 3650386.0}, {"date": "2020-07-07", "close": 9.7, "volume": 13630175.0}, {"date": "2020-07-08", "close": 9.58, "volume": 10661945.0}, {"date": "2020-07-09", "close": 9.37, "volume": 3996501.0}, {"date": "2020-07-10", "close": 9.26, "volume": 3410263.0}, {"date": "2020-07-13", "close": 9.33, "volume": 5322740.0}, {"date": "2020-07-14", "close": 9.29, "volume": 5039376.0}, {"date": "2020-07-15", "close": 9.59, "volume": 4424448.0}, {"date": "2020-07-16", "close": 9.36, "volume": 3759468.0}, {"date": "2020-07-17", "close": 9.37, "volume": 2377874.0}, {"date": "2020-07-20", "close": 9.26, "volume": 1474020.0}, {"date": "2020-07-21", "close": 9.67, "volume": 4168012.0}, {"date": "2020-07-22", "close": 9.83, "volume": 10469374.0}, {"date": "2020-07-23", "close": 10.23, "volume": 11362639.0}, {"date": "2020-07-24", "close": 10.4, "volume": 7097235.0}, {"date": "2020-07-27", "close": 10.55, "volume": 8370487.0}, {"date": "2020-07-28", "close": 10.41, "volume": 7298551.0}, {"date": "2020-07-29", "close": 10.25, "volume": 7530758.0}, {"date": "2020-07-30", "close": 10.22, "volume": 8232306.0}, {"date": "2020-07-31", "close": 9.91, "volume": 8018835.0}, {"date": "2020-08-03", "close": 10.02, "volume": 4541313.0}, {"date": "2020-08-04", "close": 10.33, "volume": 6061321.0}, {"date": "2020-08-05", "close": 10.08, "volume": 4205417.0}, {"date": "2020-08-06", "close": 10.09, "volume": 4939596.0}, {"date": "2020-08-07", "close": 9.94, "volume": 3640287.0}, {"date": "2020-08-10", "close": 10.05, "volume": 4287127.0}, {"date": "2020-08-11", "close": 9.97, "volume": 4644869.0}, {"date": "2020-08-12", "close": 10.06, "volume": 4201589.0}, {"date": "2020-08-13", "close": 10.74, "volume": 8674177.0}, {"date": "2020-08-14", "close": 10.98, "volume": 7385301.0}, {"date": "2020-08-17", "close": 10.74, "volume": 6716229.0}, {"date": "2020-08-18", "close": 10.8, "volume": 6421319.0}, {"date": "2020-08-19", "close": 10.82, "volume": 5585170.0}, {"date": "2020-08-20", "close": 10.9, "volume": 6443620.0}, {"date": "2020-08-21", "close": 10.65, "volume": 4903967.0}, {"date": "2020-08-24", "close": 10.6, "volume": 3408510.0}, {"date": "2020-08-25", "close": 10.74, "volume": 3274226.0}, {"date": "2020-08-26", "close": 10.56, "volume": 3536862.0}, {"date": "2020-08-27", "close": 10.49, "volume": 4205426.0}, {"date": "2020-08-28", "close": 10.67, "volume": 4173762.0}, {"date": "2020-08-31", "close": 10.61, "volume": 5028030.0}, {"date": "2020-09-01", "close": 9.94, "volume": 11923527.0}, {"date": "2020-09-02", "close": 10.11, "volume": 5495860.0}, {"date": "2020-09-03", "close": 10.1, "volume": 4997411.0}, {"date": "2020-09-04", "close": 9.82, "volume": 3667016.0}, {"date": "2020-09-07", "close": 9.84, "volume": 2850776.0}, {"date": "2020-09-08", "close": 9.79, "volume": 5497108.0}, {"date": "2020-09-09", "close": 9.48, "volume": 5328354.0}, {"date": "2020-09-10", "close": 9.65, "volume": 7252656.0}, {"date": "2020-09-11", "close": 9.37, "volume": 4670417.0}, {"date": "2020-09-14", "close": 9.37, "volume": 2956371.0}, {"date": "2020-09-15", "close": 9.28, "volume": 4356889.0}, {"date": "2020-09-16", "close": 9.2, "volume": 5179317.0}, {"date": "2020-09-17", "close": 8.93, "volume": 8337681.0}, {"date": "2020-09-18", "close": 8.94, "volume": 6914855.0}, {"date": "2020-09-21", "close": 8.88, "volume": 4742565.0}, {"date": "2020-09-22", "close": 8.72, "volume": 4830291.0}, {"date": "2020-09-23", "close": 8.87, "volume": 5530349.0}, {"date": "2020-09-24", "close": 8.71, "volume": 3212844.0}, {"date": "2020-09-25", "close": 8.68, "volume": 6719464.0}, {"date": "2020-09-28", "close": 8.65, "volume": 2409966.0}, {"date": "2020-09-29", "close": 8.79, "volume": 3719678.0}, {"date": "2020-09-30", "close": 8.61, "volume": 7171954.0}, {"date": "2020-10-01", "close": 8.6, "volume": 3916499.0}, {"date": "2020-10-02", "close": 8.56, "volume": 5385147.0}, {"date": "2020-10-05", "close": 8.9, "volume": 2601221.0}, {"date": "2020-10-06", "close": 8.95, "volume": 4537163.0}, {"date": "2020-10-07", "close": 9.2, "volume": 5459288.0}, {"date": "2020-10-08", "close": 9.32, "volume": 4485536.0}, {"date": "2020-10-09", "close": 9.18, "volume": 2957706.0}, {"date": "2020-10-12", "close": 9.09, "volume": 2401371.0}, {"date": "2020-10-13", "close": 9.38, "volume": 3564517.0}, {"date": "2020-10-14", "close": 9.11, "volume": 3474412.0}, {"date": "2020-10-15", "close": 9.15, "volume": 2211816.0}, {"date": "2020-10-16", "close": 8.85, "volume": 6382215.0}, {"date": "2020-10-19", "close": 8.96, "volume": 3530516.0}, {"date": "2020-10-20", "close": 8.69, "volume": 4737626.0}, {"date": "2020-10-21", "close": 8.73, "volume": 5331715.0}, {"date": "2020-10-22", "close": 8.8, "volume": 6080263.0}, {"date": "2020-10-23", "close": 8.86, "volume": 8448735.0}, {"date": "2020-10-26", "close": 8.86, "volume": 3856226.0}, {"date": "2020-10-27", "close": 8.51, "volume": 9459634.0}, {"date": "2020-10-28", "close": 8.39, "volume": 5857946.0}, {"date": "2020-10-29", "close": 8.25, "volume": 4738201.0}, {"date": "2020-10-30", "close": 8.25, "volume": 3994626.0}, {"date": "2020-11-02", "close": 8.24, "volume": 4629056.0}, {"date": "2020-11-03", "close": 8.59, "volume": 6982508.0}, {"date": "2020-11-04", "close": 8.59, "volume": 4578938.0}, {"date": "2020-11-05", "close": 8.5, "volume": 5946856.0}, {"date": "2020-11-06", "close": 8.78, "volume": 9742032.0}, {"date": "2020-11-09", "close": 9.24, "volume": 7693245.0}, {"date": "2020-11-10", "close": 9.86, "volume": 11906313.0}, {"date": "2020-11-11", "close": 10.12, "volume": 7092176.0}, {"date": "2020-11-12", "close": 9.93, "volume": 5739207.0}, {"date": "2020-11-13", "close": 9.73, "volume": 5622015.0}, {"date": "2020-11-16", "close": 9.9, "volume": 257773.0}, {"date": "2020-11-17", "close": 10.32, "volume": 7559908.0}, {"date": "2020-11-18", "close": 10.41, "volume": 5698361.0}, {"date": "2020-11-19", "close": 10.0, "volume": 8252783.0}, {"date": "2020-11-20", "close": 9.91, "volume": 3711676.0}, {"date": "2020-11-23", "close": 9.95, "volume": 2980570.0}, {"date": "2020-11-24", "close": 10.29, "volume": 3668354.0}, {"date": "2020-11-25", "close": 10.41, "volume": 5539428.0}, {"date": "2020-11-26", "close": 10.33, "volume": 3717517.0}, {"date": "2020-11-27", "close": 10.27, "volume": 2245030.0}, {"date": "2020-11-30", "close": 10.0, "volume": 8039886.0}, {"date": "2020-12-01", "close": 10.15, "volume": 3234859.0}, {"date": "2020-12-02", "close": 10.08, "volume": 5026054.0}, {"date": "2020-12-03", "close": 9.94, "volume": 8002529.0}, {"date": "2020-12-04", "close": 9.97, "volume": 2870157.0}, {"date": "2020-12-07", "close": 9.96, "volume": 5825347.0}, {"date": "2020-12-08", "close": 9.94, "volume": 3371310.0}, {"date": "2020-12-09", "close": 9.95, "volume": 3006567.0}, {"date": "2020-12-10", "close": 9.88, "volume": 4370288.0}, {"date": "2020-12-11", "close": 9.76, "volume": 4175879.0}, {"date": "2020-12-14", "close": 9.86, "volume": 3545581.0}, {"date": "2020-12-15", "close": 9.93, "volume": 5222130.0}, {"date": "2020-12-16", "close": 9.9, "volume": 3816455.0}, {"date": "2020-12-17", "close": 9.95, "volume": 5195802.0}, {"date": "2020-12-18", "close": 8.71, "volume": 16359857.0}, {"date": "2020-12-21", "close": 8.75, "volume": 6727809.0}, {"date": "2020-12-22", "close": 8.7, "volume": 4257964.0}, {"date": "2020-12-23", "close": 8.8, "volume": 5539606.0}, {"date": "2020-12-24", "close": 8.86, "volume": 2350521.0}, {"date": "2020-12-29", "close": 8.81, "volume": 2453077.0}, {"date": "2020-12-30", "close": 8.69, "volume": 3926556.0}, {"date": "2020-12-31", "close": 8.53, "volume": 3247219.0}, {"date": "2021-01-04", "close": 8.55, "volume": 2386234.0}, {"date": "2021-01-05", "close": 8.33, "volume": 5722051.0}, {"date": "2021-01-06", "close": 8.34, "volume": 5672097.0}, {"date": "2021-01-07", "close": 8.56, "volume": 7519023.0}, {"date": "2021-01-08", "close": 8.56, "volume": 3159767.0}, {"date": "2021-01-11", "close": 8.47, "volume": 3529332.0}, {"date": "2021-01-12", "close": 8.58, "volume": 4295289.0}, {"date": "2021-01-13", "close": 8.72, "volume": 4483003.0}, {"date": "2021-01-14", "close": 8.73, "volume": 3118796.0}, {"date": "2021-01-15", "close": 8.57, "volume": 2879879.0}, {"date": "2021-01-18", "close": 8.08, "volume": 8355484.0}, {"date": "2021-01-19", "close": 8.18, "volume": 7729534.0}, {"date": "2021-01-20", "close": 8.3, "volume": 3936579.0}, {"date": "2021-01-21", "close": 8.44, "volume": 2933335.0}, {"date": "2021-01-22", "close": 8.45, "volume": 3733660.0}, {"date": "2021-01-25", "close": 8.39, "volume": 2191412.0}, {"date": "2021-01-27", "close": 8.31, "volume": 2858511.0}, {"date": "2021-01-28", "close": 8.14, "volume": 3153604.0}, {"date": "2021-01-29", "close": 8.03, "volume": 3933300.0}, {"date": "2021-02-01", "close": 8.07, "volume": 2895776.0}, {"date": "2021-02-02", "close": 8.26, "volume": 3582212.0}, {"date": "2021-02-03", "close": 8.4, "volume": 7964355.0}, {"date": "2021-02-04", "close": 8.31, "volume": 2374757.0}, {"date": "2021-02-05", "close": 8.65, "volume": 4222354.0}, {"date": "2021-02-08", "close": 8.5, "volume": 3557401.0}, {"date": "2021-02-09", "close": 8.49, "volume": 3621956.0}, {"date": "2021-02-10", "close": 8.73, "volume": 3966833.0}, {"date": "2021-02-11", "close": 8.78, "volume": 4270323.0}, {"date": "2021-02-12", "close": 8.66, "volume": 2395987.0}, {"date": "2021-02-15", "close": 8.7, "volume": 1492186.0}, {"date": "2021-02-16", "close": 8.79, "volume": 3040828.0}, {"date": "2021-02-17", "close": 8.76, "volume": 3163081.0}, {"date": "2021-02-18", "close": 8.72, "volume": 4732136.0}, {"date": "2021-02-19", "close": 8.99, "volume": 11472074.0}, {"date": "2021-02-22", "close": 9.49, "volume": 11295072.0}, {"date": "2021-02-23", "close": 9.55, "volume": 5746688.0}, {"date": "2021-02-24", "close": 9.42, "volume": 4611787.0}, {"date": "2021-02-25", "close": 9.52, "volume": 3766384.0}, {"date": "2021-02-26", "close": 9.29, "volume": 5151882.0}, {"date": "2021-03-01", "close": 9.24, "volume": 4627389.0}, {"date": "2021-03-02", "close": 9.24, "volume": 3711412.0}, {"date": "2021-03-03", "close": 9.28, "volume": 3141963.0}, {"date": "2021-03-04", "close": 9.54, "volume": 6576113.0}, {"date": "2021-03-05", "close": 9.43, "volume": 5140655.0}, {"date": "2021-03-08", "close": 9.4, "volume": 3151794.0}, {"date": "2021-03-09", "close": 9.76, "volume": 9116180.0}, {"date": "2021-03-10", "close": 9.59, "volume": 4732807.0}, {"date": "2021-03-11", "close": 9.63, "volume": 4199317.0}, {"date": "2021-03-12", "close": 9.66, "volume": 2535552.0}, {"date": "2021-03-15", "close": 9.75, "volume": 1999145.0}, {"date": "2021-03-16", "close": 9.78, "volume": 3324186.0}, {"date": "2021-03-17", "close": 9.69, "volume": 2892424.0}, {"date": "2021-03-18", "close": 9.67, "volume": 6543469.0}, {"date": "2021-03-19", "close": 9.78, "volume": 10033312.0}, {"date": "2021-03-22", "close": 9.49, "volume": 5433202.0}, {"date": "2021-03-23", "close": 9.59, "volume": 4233572.0}, {"date": "2021-03-24", "close": 9.64, "volume": 2595980.0}, {"date": "2021-03-25", "close": 9.52, "volume": 3847055.0}, {"date": "2021-03-26", "close": 9.65, "volume": 3334261.0}, {"date": "2021-03-29", "close": 9.56, "volume": 2378680.0}, {"date": "2021-03-30", "close": 9.46, "volume": 2287599.0}, {"date": "2021-03-31", "close": 9.62, "volume": 4301624.0}, {"date": "2021-04-01", "close": 9.78, "volume": 2959256.0}, {"date": "2021-04-06", "close": 9.77, "volume": 2499999.0}, {"date": "2021-04-07", "close": 9.72, "volume": 4593488.0}, {"date": "2021-04-08", "close": 9.93, "volume": 4537105.0}, {"date": "2021-04-09", "close": 9.78, "volume": 3464813.0}, {"date": "2021-04-12", "close": 9.73, "volume": 1467737.0}, {"date": "2021-04-13", "close": 9.78, "volume": 2550432.0}, {"date": "2021-04-14", "close": 9.77, "volume": 2376755.0}, {"date": "2021-04-15", "close": 9.91, "volume": 3702883.0}, {"date": "2021-04-16", "close": 9.77, "volume": 2281745.0}, {"date": "2021-04-19", "close": 9.65, "volume": 2759161.0}, {"date": "2021-04-20", "close": 9.56, "volume": 1657031.0}, {"date": "2021-04-21", "close": 9.51, "volume": 4443815.0}, {"date": "2021-04-22", "close": 9.43, "volume": 3713019.0}, {"date": "2021-04-23", "close": 9.47, "volume": 2417779.0}, {"date": "2021-04-26", "close": 9.35, "volume": 3414617.0}, {"date": "2021-04-27", "close": 9.2, "volume": 3857998.0}, {"date": "2021-04-28", "close": 9.52, "volume": 4499663.0}, {"date": "2021-04-29", "close": 9.74, "volume": 5393723.0}, {"date": "2021-04-30", "close": 9.86, "volume": 4318071.0}, {"date": "2021-05-03", "close": 9.99, "volume": 3133685.0}, {"date": "2021-05-04", "close": 10.04, "volume": 3137495.0}, {"date": "2021-05-05", "close": 10.45, "volume": 5139374.0}, {"date": "2021-05-06", "close": 10.78, "volume": 11289648.0}, {"date": "2021-05-07", "close": 10.63, "volume": 5443839.0}, {"date": "2021-05-10", "close": 10.68, "volume": 4597714.0}, {"date": "2021-05-11", "close": 10.58, "volume": 3845740.0}, {"date": "2021-05-12", "close": 10.5, "volume": 5306493.0}, {"date": "2021-05-13", "close": 10.59, "volume": 2647331.0}, {"date": "2021-05-14", "close": 10.52, "volume": 2413828.0}, {"date": "2021-05-17", "close": 10.45, "volume": 1556440.0}, {"date": "2021-05-18", "close": 10.63, "volume": 2908255.0}, {"date": "2021-05-19", "close": 10.35, "volume": 3889736.0}, {"date": "2021-05-20", "close": 10.51, "volume": 3319261.0}, {"date": "2021-05-21", "close": 10.59, "volume": 3817102.0}, {"date": "2021-05-24", "close": 10.7, "volume": 3353964.0}, {"date": "2021-05-25", "close": 10.86, "volume": 2562018.0}, {"date": "2021-05-26", "close": 10.82, "volume": 2552224.0}, {"date": "2021-05-27", "close": 10.97, "volume": 13177708.0}, {"date": "2021-05-28", "close": 11.02, "volume": 5414853.0}, {"date": "2021-05-31", "close": 10.95, "volume": 2662428.0}, {"date": "2021-06-01", "close": 10.94, "volume": 3350216.0}, {"date": "2021-06-02", "close": 11.12, "volume": 4105671.0}, {"date": "2021-06-03", "close": 11.13, "volume": 3100019.0}, {"date": "2021-06-04", "close": 11.33, "volume": 2926317.0}, {"date": "2021-06-07", "close": 11.3, "volume": 3145411.0}, {"date": "2021-06-08", "close": 11.25, "volume": 2009085.0}, {"date": "2021-06-09", "close": 11.23, "volume": 2741654.0}, {"date": "2021-06-10", "close": 11.47, "volume": 6540278.0}, {"date": "2021-06-11", "close": 11.32, "volume": 4483279.0}, {"date": "2021-06-15", "close": 11.34, "volume": 2203294.0}, {"date": "2021-06-16", "close": 11.37, "volume": 3202280.0}, {"date": "2021-06-17", "close": 11.47, "volume": 3930221.0}, {"date": "2021-06-18", "close": 11.52, "volume": 5742909.0}, {"date": "2021-06-21", "close": 10.91, "volume": 3636856.0}, {"date": "2021-06-22", "close": 11.26, "volume": 3652619.0}, {"date": "2021-06-23", "close": 11.15, "volume": 3044692.0}, {"date": "2021-06-24", "close": 10.99, "volume": 2700483.0}, {"date": "2021-06-25", "close": 11.08, "volume": 3028538.0}, {"date": "2021-06-28", "close": 10.92, "volume": 3417752.0}, {"date": "2021-06-29", "close": 10.77, "volume": 3399591.0}, {"date": "2021-06-30", "close": 10.79, "volume": 4317193.0}, {"date": "2021-07-01", "close": 10.72, "volume": 2469879.0}, {"date": "2021-07-02", "close": 10.66, "volume": 1928759.0}, {"date": "2021-07-05", "close": 10.51, "volume": 2771623.0}, {"date": "2021-07-06", "close": 10.54, "volume": 3396673.0}, {"date": "2021-07-07", "close": 10.65, "volume": 2854945.0}, {"date": "2021-07-08", "close": 10.68, "volume": 2801183.0}, {"date": "2021-07-09", "close": 10.5, "volume": 5610584.0}, {"date": "2021-07-12", "close": 10.65, "volume": 3907064.0}, {"date": "2021-07-13", "close": 10.71, "volume": 5914682.0}, {"date": "2021-07-14", "close": 10.72, "volume": 3196416.0}, {"date": "2021-07-15", "close": 10.69, "volume": 2916883.0}, {"date": "2021-07-16", "close": 10.72, "volume": 3013684.0}, {"date": "2021-07-19", "close": 10.59, "volume": 3676848.0}, {"date": "2021-07-20", "close": 10.43, "volume": 3965791.0}, {"date": "2021-07-21", "close": 10.58, "volume": 3030663.0}, {"date": "2021-07-22", "close": 10.73, "volume": 2825875.0}, {"date": "2021-07-23", "close": 10.63, "volume": 3214312.0}, {"date": "2021-07-26", "close": 10.78, "volume": 2421951.0}, {"date": "2021-07-27", "close": 10.83, "volume": 3469892.0}, {"date": "2021-07-28", "close": 10.71, "volume": 3544683.0}, {"date": "2021-07-29", "close": 10.82, "volume": 2103999.0}, {"date": "2021-07-30", "close": 10.89, "volume": 4637826.0}, {"date": "2021-08-02", "close": 11.1, "volume": 2412141.0}, {"date": "2021-08-03", "close": 10.99, "volume": 3111250.0}, {"date": "2021-08-04", "close": 11.03, "volume": 2828446.0}, {"date": "2021-08-05", "close": 11.07, "volume": 3279583.0}, {"date": "2021-08-06", "close": 11.22, "volume": 2357651.0}, {"date": "2021-08-09", "close": 11.58, "volume": 4459191.0}, {"date": "2021-08-10", "close": 11.63, "volume": 3675656.0}, {"date": "2021-08-11", "close": 11.57, "volume": 4114033.0}, {"date": "2021-08-12", "close": 12.51, "volume": 8925345.0}, {"date": "2021-08-13", "close": 12.58, "volume": 6046536.0}, {"date": "2021-08-16", "close": 12.54, "volume": 4367393.0}, {"date": "2021-08-17", "close": 12.45, "volume": 4766064.0}, {"date": "2021-08-18", "close": 12.64, "volume": 5253957.0}, {"date": "2021-08-19", "close": 12.38, "volume": 7218383.0}, {"date": "2021-08-20", "close": 12.21, "volume": 2881837.0}, {"date": "2021-08-23", "close": 11.87, "volume": 4660967.0}, {"date": "2021-08-24", "close": 12.02, "volume": 3265249.0}, {"date": "2021-08-25", "close": 12.04, "volume": 2584771.0}, {"date": "2021-08-26", "close": 12.0, "volume": 2944135.0}, {"date": "2021-08-27", "close": 12.03, "volume": 3888015.0}, {"date": "2021-08-30", "close": 11.87, "volume": 3171532.0}, {"date": "2021-08-31", "close": 11.83, "volume": 4673296.0}, {"date": "2021-09-01", "close": 12.05, "volume": 2881106.0}, {"date": "2021-09-02", "close": 11.7, "volume": 5310137.0}, {"date": "2021-09-03", "close": 11.7, "volume": 2517175.0}, {"date": "2021-09-06", "close": 11.84, "volume": 2698295.0}, {"date": "2021-09-07", "close": 11.99, "volume": 2033535.0}, {"date": "2021-09-08", "close": 11.94, "volume": 2910302.0}, {"date": "2021-09-09", "close": 11.74, "volume": 3313721.0}, {"date": "2021-09-10", "close": 11.84, "volume": 2215665.0}, {"date": "2021-09-13", "close": 11.93, "volume": 3589267.0}, {"date": "2021-09-14", "close": 11.97, "volume": 3768354.0}, {"date": "2021-09-15", "close": 11.72, "volume": 3931374.0}, {"date": "2021-09-16", "close": 11.7, "volume": 3390589.0}, {"date": "2021-09-17", "close": 11.61, "volume": 5165540.0}, {"date": "2021-09-20", "close": 11.27, "volume": 3321327.0}, {"date": "2021-09-21", "close": 11.27, "volume": 2184796.0}, {"date": "2021-09-22", "close": 11.2, "volume": 3266488.0}, {"date": "2021-09-23", "close": 11.5, "volume": 4219595.0}, {"date": "2021-09-24", "close": 11.7, "volume": 3879171.0}, {"date": "2021-09-27", "close": 11.72, "volume": 3594511.0}, {"date": "2021-09-28", "close": 11.6, "volume": 2939158.0}, {"date": "2021-09-29", "close": 11.43, "volume": 3987428.0}, {"date": "2021-09-30", "close": 11.66, "volume": 6382317.0}, {"date": "2021-10-01", "close": 11.31, "volume": 3136862.0}, {"date": "2021-10-04", "close": 11.41, "volume": 1202279.0}, {"date": "2021-10-05", "close": 11.5, "volume": 3209570.0}, {"date": "2021-10-06", "close": 11.82, "volume": 4151866.0}, {"date": "2021-10-07", "close": 12.01, "volume": 2718933.0}, {"date": "2021-10-08", "close": 12.23, "volume": 3823887.0}, {"date": "2021-10-11", "close": 11.94, "volume": 3536812.0}, {"date": "2021-10-12", "close": 11.7, "volume": 5336496.0}, {"date": "2021-10-13", "close": 11.82, "volume": 2617276.0}, {"date": "2021-10-14", "close": 11.71, "volume": 2727904.0}, {"date": "2021-10-15", "close": 11.63, "volume": 2376936.0}, {"date": "2021-10-18", "close": 11.74, "volume": 1895816.0}, {"date": "2021-10-19", "close": 11.57, "volume": 2032263.0}, {"date": "2021-10-20", "close": 11.78, "volume": 3782228.0}, {"date": "2021-10-21", "close": 11.87, "volume": 3458262.0}, {"date": "2021-10-22", "close": 11.83, "volume": 1733278.0}, {"date": "2021-10-25", "close": 11.92, "volume": 1122354.0}, {"date": "2021-10-26", "close": 12.01, "volume": 1845622.0}, {"date": "2021-10-27", "close": 12.17, "volume": 2547852.0}, {"date": "2021-10-28", "close": 12.1, "volume": 2418086.0}, {"date": "2021-10-29", "close": 11.83, "volume": 4337885.0}, {"date": "2021-11-01", "close": 12.12, "volume": 2988289.0}, {"date": "2021-11-02", "close": 11.83, "volume": 3578197.0}, {"date": "2021-11-03", "close": 11.98, "volume": 1979872.0}, {"date": "2021-11-04", "close": 12.14, "volume": 2622233.0}, {"date": "2021-11-05", "close": 12.04, "volume": 6046357.0}, {"date": "2021-11-08", "close": 11.94, "volume": 2577351.0}, {"date": "2021-11-09", "close": 11.67, "volume": 3198817.0}, {"date": "2021-11-10", "close": 11.49, "volume": 3823386.0}, {"date": "2021-11-11", "close": 11.56, "volume": 2752918.0}, {"date": "2021-11-12", "close": 11.56, "volume": 3011842.0}, {"date": "2021-11-15", "close": 11.68, "volume": 4260321.0}, {"date": "2021-11-16", "close": 11.73, "volume": 3318882.0}, {"date": "2021-11-17", "close": 11.93, "volume": 4500296.0}, {"date": "2021-11-18", "close": 12.0, "volume": 3362349.0}, {"date": "2021-11-19", "close": 12.2, "volume": 3055307.0}, {"date": "2021-11-22", "close": 12.23, "volume": 2272597.0}, {"date": "2021-11-23", "close": 12.38, "volume": 2140280.0}, {"date": "2021-11-24", "close": 12.41, "volume": 4231145.0}, {"date": "2021-11-25", "close": 12.25, "volume": 3038651.0}, {"date": "2021-11-26", "close": 11.92, "volume": 2800380.0}, {"date": "2021-11-29", "close": 11.6, "volume": 4846416.0}, {"date": "2021-11-30", "close": 11.62, "volume": 7293024.0}, {"date": "2021-12-01", "close": 11.74, "volume": 3663432.0}, {"date": "2021-12-02", "close": 11.69, "volume": 2818453.0}, {"date": "2021-12-03", "close": 12.01, "volume": 4912304.0}, {"date": "2021-12-06", "close": 11.84, "volume": 4316387.0}, {"date": "2021-12-07", "close": 11.91, "volume": 4743390.0}, {"date": "2021-12-08", "close": 12.19, "volume": 17168546.0}, {"date": "2021-12-09", "close": 12.09, "volume": 3242932.0}, {"date": "2021-12-10", "close": 11.96, "volume": 14661148.0}, {"date": "2021-12-13", "close": 11.57, "volume": 3724437.0}, {"date": "2021-12-14", "close": 11.67, "volume": 4105544.0}, {"date": "2021-12-15", "close": 11.57, "volume": 3437166.0}, {"date": "2021-12-16", "close": 11.3, "volume": 6262877.0}, {"date": "2021-12-17", "close": 11.32, "volume": 7709732.0}, {"date": "2021-12-20", "close": 11.36, "volume": 3346279.0}, {"date": "2021-12-21", "close": 11.29, "volume": 2543817.0}, {"date": "2021-12-22", "close": 11.32, "volume": 2306032.0}, {"date": "2021-12-23", "close": 11.32, "volume": 1499145.0}, {"date": "2021-12-24", "close": 11.29, "volume": 787580.0}, {"date": "2021-12-29", "close": 11.53, "volume": 2048801.0}, {"date": "2021-12-30", "close": 11.49, "volume": 1233109.0}, {"date": "2021-12-31", "close": 11.35, "volume": 1227483.0}, {"date": "2022-01-04", "close": 11.92, "volume": 4302416.0}, {"date": "2022-01-05", "close": 12.0, "volume": 2779066.0}, {"date": "2022-01-06", "close": 11.97, "volume": 5274219.0}, {"date": "2022-01-07", "close": 12.19, "volume": 2524899.0}, {"date": "2022-01-10", "close": 12.18, "volume": 1330446.0}, {"date": "2022-01-11", "close": 12.02, "volume": 2229014.0}, {"date": "2022-01-12", "close": 12.09, "volume": 1975837.0}, {"date": "2022-01-13", "close": 12.17, "volume": 2756696.0}, {"date": "2022-01-14", "close": 12.05, "volume": 3050117.0}, {"date": "2022-01-17", "close": 12.17, "volume": 3429069.0}, {"date": "2022-01-18", "close": 12.14, "volume": 1970717.0}, {"date": "2022-01-19", "close": 12.08, "volume": 3083214.0}, {"date": "2022-01-20", "close": 12.05, "volume": 2979161.0}, {"date": "2022-01-21", "close": 11.78, "volume": 3616456.0}, {"date": "2022-01-24", "close": 11.55, "volume": 6099133.0}, {"date": "2022-01-25", "close": 11.03, "volume": 12312897.0}, {"date": "2022-01-27", "close": 10.97, "volume": 5513130.0}, {"date": "2022-01-28", "close": 11.11, "volume": 14038942.0}, {"date": "2022-01-31", "close": 11.13, "volume": 4182959.0}, {"date": "2022-02-01", "close": 11.38, "volume": 2771448.0}, {"date": "2022-02-02", "close": 11.73, "volume": 4996429.0}, {"date": "2022-02-03", "close": 12.03, "volume": 5793923.0}, {"date": "2022-02-04", "close": 12.22, "volume": 2872557.0}, {"date": "2022-02-07", "close": 12.37, "volume": 3307325.0}, {"date": "2022-02-08", "close": 12.42, "volume": 3223837.0}, {"date": "2022-02-09", "close": 12.82, "volume": 5310465.0}, {"date": "2022-02-10", "close": 12.69, "volume": 4030901.0}, {"date": "2022-02-11", "close": 12.62, "volume": 4981706.0}, {"date": "2022-02-14", "close": 12.7, "volume": 3558762.0}, {"date": "2022-02-15", "close": 12.65, "volume": 5509868.0}, {"date": "2022-02-16", "close": 12.67, "volume": 4048210.0}, {"date": "2022-02-17", "close": 12.65, "volume": 9518597.0}, {"date": "2022-02-18", "close": 11.55, "volume": 20114515.0}, {"date": "2022-02-21", "close": 12.1, "volume": 6933466.0}, {"date": "2022-02-22", "close": 12.06, "volume": 8046247.0}, {"date": "2022-02-23", "close": 12.26, "volume": 5664212.0}, {"date": "2022-02-24", "close": 11.82, "volume": 5652806.0}, {"date": "2022-02-25", "close": 11.78, "volume": 5183149.0}, {"date": "2022-02-28", "close": 11.49, "volume": 10138514.0}, {"date": "2022-03-01", "close": 11.47, "volume": 4184088.0}, {"date": "2022-03-02", "close": 11.0, "volume": 10699028.0}, {"date": "2022-03-03", "close": 10.91, "volume": 7694843.0}, {"date": "2022-03-04", "close": 10.72, "volume": 5326679.0}, {"date": "2022-03-07", "close": 10.08, "volume": 8651417.0}, {"date": "2022-03-08", "close": 10.12, "volume": 5851907.0}, {"date": "2022-03-09", "close": 10.36, "volume": 7485464.0}, {"date": "2022-03-10", "close": 10.63, "volume": 7806266.0}, {"date": "2022-03-11", "close": 10.55, "volume": 4509227.0}, {"date": "2022-03-14", "close": 10.79, "volume": 4084163.0}, {"date": "2022-03-15", "close": 10.96, "volume": 5650244.0}, {"date": "2022-03-16", "close": 10.86, "volume": 4771762.0}, {"date": "2022-03-17", "close": 10.91, "volume": 5322545.0}, {"date": "2022-03-18", "close": 11.09, "volume": 9035519.0}, {"date": "2022-03-21", "close": 11.03, "volume": 2601002.0}, {"date": "2022-03-22", "close": 11.3, "volume": 3884615.0}, {"date": "2022-03-23", "close": 11.4, "volume": 3124633.0}, {"date": "2022-03-24", "close": 11.33, "volume": 2957805.0}, {"date": "2022-03-25", "close": 11.4, "volume": 2725003.0}, {"date": "2022-03-28", "close": 11.38, "volume": 3056126.0}, {"date": "2022-03-29", "close": 11.49, "volume": 4085498.0}, {"date": "2022-03-30", "close": 11.66, "volume": 4675950.0}, {"date": "2022-03-31", "close": 11.5, "volume": 4324357.0}, {"date": "2022-04-01", "close": 11.58, "volume": 2511908.0}, {"date": "2022-04-04", "close": 11.57, "volume": 2446621.0}, {"date": "2022-04-05", "close": 11.71, "volume": 3746170.0}, {"date": "2022-04-06", "close": 11.87, "volume": 4428118.0}, {"date": "2022-04-07", "close": 11.63, "volume": 2835793.0}, {"date": "2022-04-08", "close": 11.63, "volume": 1730305.0}, {"date": "2022-04-11", "close": 11.84, "volume": 2051695.0}, {"date": "2022-04-12", "close": 11.76, "volume": 1833753.0}, {"date": "2022-04-13", "close": 11.81, "volume": 2838463.0}, {"date": "2022-04-14", "close": 11.89, "volume": 2459678.0}, {"date": "2022-04-19", "close": 12.26, "volume": 3659350.0}, {"date": "2022-04-20", "close": 12.08, "volume": 3701177.0}, {"date": "2022-04-21", "close": 12.24, "volume": 2442467.0}, {"date": "2022-04-22", "close": 12.12, "volume": 3115398.0}, {"date": "2022-04-26", "close": 11.93, "volume": 2567948.0}, {"date": "2022-04-27", "close": 11.98, "volume": 3778726.0}, {"date": "2022-04-28", "close": 12.17, "volume": 2630726.0}, {"date": "2022-04-29", "close": 12.32, "volume": 2756770.0}, {"date": "2022-05-02", "close": 12.03, "volume": 2055643.0}, {"date": "2022-05-03", "close": 11.98, "volume": 2473448.0}, {"date": "2022-05-04", "close": 12.02, "volume": 3254113.0}, {"date": "2022-05-05", "close": 12.68, "volume": 8611497.0}, {"date": "2022-05-06", "close": 12.64, "volume": 5237098.0}, {"date": "2022-05-09", "close": 12.42, "volume": 3112842.0}, {"date": "2022-05-10", "close": 12.51, "volume": 5729506.0}, {"date": "2022-05-11", "close": 12.37, "volume": 3788900.0}, {"date": "2022-05-12", "close": 12.29, "volume": 3187271.0}, {"date": "2022-05-13", "close": 12.7, "volume": 3783687.0}, {"date": "2022-05-16", "close": 12.66, "volume": 3234637.0}, {"date": "2022-05-17", "close": 12.74, "volume": 3140757.0}, {"date": "2022-05-18", "close": 12.7, "volume": 3187233.0}, {"date": "2022-05-19", "close": 12.49, "volume": 4242890.0}, {"date": "2022-05-20", "close": 12.47, "volume": 4435884.0}, {"date": "2022-05-23", "close": 12.24, "volume": 3868497.0}, {"date": "2022-05-24", "close": 12.29, "volume": 4717195.0}, {"date": "2022-05-25", "close": 12.26, "volume": 3567116.0}, {"date": "2022-05-26", "close": 12.23, "volume": 2389492.0}, {"date": "2022-05-27", "close": 12.4, "volume": 3311418.0}, {"date": "2022-05-30", "close": 12.31, "volume": 4301083.0}, {"date": "2022-05-31", "close": 12.03, "volume": 14012720.0}, {"date": "2022-06-01", "close": 12.19, "volume": 3048327.0}, {"date": "2022-06-02", "close": 12.06, "volume": 3365019.0}, {"date": "2022-06-03", "close": 12.03, "volume": 2687847.0}, {"date": "2022-06-06", "close": 12.14, "volume": 1921701.0}, {"date": "2022-06-07", "close": 12.15, "volume": 3113211.0}, {"date": "2022-06-08", "close": 12.32, "volume": 3297919.0}, {"date": "2022-06-09", "close": 12.23, "volume": 5575893.0}, {"date": "2022-06-10", "close": 11.98, "volume": 5801757.0}, {"date": "2022-06-14", "close": 11.5, "volume": 6422789.0}, {"date": "2022-06-15", "close": 11.75, "volume": 6255439.0}, {"date": "2022-06-16", "close": 11.52, "volume": 4534831.0}, {"date": "2022-06-17", "close": 11.21, "volume": 8134755.0}, {"date": "2022-06-20", "close": 11.23, "volume": 2340455.0}, {"date": "2022-06-21", "close": 11.84, "volume": 4374254.0}, {"date": "2022-06-22", "close": 11.8, "volume": 5476533.0}, {"date": "2022-06-23", "close": 12.04, "volume": 4947426.0}, {"date": "2022-06-24", "close": 12.05, "volume": 3294070.0}, {"date": "2022-06-27", "close": 12.06, "volume": 2953827.0}, {"date": "2022-06-28", "close": 12.2, "volume": 3164831.0}, {"date": "2022-06-29", "close": 12.25, "volume": 2246887.0}, {"date": "2022-06-30", "close": 12.15, "volume": 4470712.0}, {"date": "2022-07-01", "close": 12.06, "volume": 3180473.0}, {"date": "2022-07-04", "close": 11.9, "volume": 4532967.0}, {"date": "2022-07-05", "close": 11.86, "volume": 4046744.0}, {"date": "2022-07-06", "close": 11.67, "volume": 4776057.0}, {"date": "2022-07-07", "close": 11.75, "volume": 3250557.0}, {"date": "2022-07-08", "close": 11.79, "volume": 2142486.0}, {"date": "2022-07-11", "close": 11.92, "volume": 2558844.0}, {"date": "2022-07-12", "close": 11.71, "volume": 2756175.0}, {"date": "2022-07-13", "close": 11.7, "volume": 3013483.0}, {"date": "2022-07-14", "close": 11.69, "volume": 2576312.0}, {"date": "2022-07-15", "close": 11.62, "volume": 2928334.0}, {"date": "2022-07-18", "close": 11.72, "volume": 1257965.0}, {"date": "2022-07-19", "close": 11.59, "volume": 3395303.0}, {"date": "2022-07-20", "close": 11.7, "volume": 2072121.0}, {"date": "2022-07-21", "close": 11.64, "volume": 2783218.0}, {"date": "2022-07-22", "close": 11.4, "volume": 4313006.0}, {"date": "2022-07-25", "close": 11.53, "volume": 2736728.0}, {"date": "2022-07-26", "close": 11.69, "volume": 2024224.0}, {"date": "2022-07-27", "close": 11.74, "volume": 1533886.0}, {"date": "2022-07-28", "close": 11.87, "volume": 2724960.0}, {"date": "2022-07-29", "close": 11.53, "volume": 5398651.0}, {"date": "2022-08-01", "close": 11.79, "volume": 3378371.0}, {"date": "2022-08-02", "close": 11.63, "volume": 3194866.0}, {"date": "2022-08-03", "close": 11.76, "volume": 3332970.0}, {"date": "2022-08-04", "close": 11.86, "volume": 3226782.0}, {"date": "2022-08-05", "close": 12.01, "volume": 3053381.0}, {"date": "2022-08-08", "close": 11.88, "volume": 3065164.0}, {"date": "2022-08-09", "close": 12.05, "volume": 3084404.0}, {"date": "2022-08-10", "close": 12.14, "volume": 3108719.0}, {"date": "2022-08-11", "close": 12.54, "volume": 10808762.0}, {"date": "2022-08-12", "close": 12.24, "volume": 4660948.0}, {"date": "2022-08-15", "close": 12.07, "volume": 2797944.0}, {"date": "2022-08-16", "close": 12.0, "volume": 3350324.0}, {"date": "2022-08-17", "close": 11.99, "volume": 2287582.0}, {"date": "2022-08-18", "close": 12.05, "volume": 4455285.0}, {"date": "2022-08-19", "close": 12.1, "volume": 2458938.0}, {"date": "2022-08-22", "close": 12.19, "volume": 3117296.0}, {"date": "2022-08-23", "close": 12.0, "volume": 3565847.0}, {"date": "2022-08-24", "close": 12.07, "volume": 2401913.0}, {"date": "2022-08-25", "close": 12.09, "volume": 5461757.0}, {"date": "2022-08-26", "close": 12.33, "volume": 5140642.0}, {"date": "2022-08-29", "close": 12.19, "volume": 3465262.0}, {"date": "2022-08-30", "close": 12.25, "volume": 2743018.0}, {"date": "2022-08-31", "close": 12.07, "volume": 5690808.0}, {"date": "2022-09-01", "close": 11.94, "volume": 5156593.0}, {"date": "2022-09-02", "close": 12.02, "volume": 3570682.0}, {"date": "2022-09-05", "close": 11.88, "volume": 1865944.0}, {"date": "2022-09-06", "close": 12.09, "volume": 3644535.0}, {"date": "2022-09-07", "close": 12.03, "volume": 3171872.0}, {"date": "2022-09-08", "close": 12.39, "volume": 4794427.0}, {"date": "2022-09-09", "close": 12.3, "volume": 3607799.0}, {"date": "2022-09-12", "close": 12.49, "volume": 3206194.0}, {"date": "2022-09-13", "close": 12.51, "volume": 4433623.0}, {"date": "2022-09-14", "close": 12.31, "volume": 3023258.0}, {"date": "2022-09-15", "close": 12.29, "volume": 3845057.0}, {"date": "2022-09-16", "close": 12.05, "volume": 5928422.0}, {"date": "2022-09-19", "close": 12.03, "volume": 2945202.0}, {"date": "2022-09-20", "close": 12.14, "volume": 2454688.0}, {"date": "2022-09-21", "close": 11.92, "volume": 3359967.0}, {"date": "2022-09-23", "close": 11.83, "volume": 3767344.0}, {"date": "2022-09-26", "close": 11.63, "volume": 2768514.0}, {"date": "2022-09-27", "close": 11.64, "volume": 6840651.0}, {"date": "2022-09-28", "close": 11.39, "volume": 5228323.0}, {"date": "2022-09-29", "close": 11.6, "volume": 4629971.0}, {"date": "2022-09-30", "close": 11.53, "volume": 3724121.0}, {"date": "2022-10-03", "close": 11.3, "volume": 2331294.0}, {"date": "2022-10-04", "close": 11.79, "volume": 4727918.0}, {"date": "2022-10-05", "close": 11.95, "volume": 3938214.0}, {"date": "2022-10-06", "close": 11.91, "volume": 2280047.0}, {"date": "2022-10-07", "close": 11.73, "volume": 2212233.0}, {"date": "2022-10-10", "close": 11.7, "volume": 1572602.0}, {"date": "2022-10-11", "close": 11.73, "volume": 2220407.0}, {"date": "2022-10-12", "close": 11.67, "volume": 2856244.0}, {"date": "2022-10-13", "close": 11.64, "volume": 3135771.0}, {"date": "2022-10-14", "close": 12.23, "volume": 3251206.0}, {"date": "2022-10-17", "close": 11.73, "volume": 9180058.0}, {"date": "2022-10-18", "close": 11.95, "volume": 4088007.0}, {"date": "2022-10-19", "close": 12.02, "volume": 2705028.0}, {"date": "2022-10-20", "close": 12.16, "volume": 3419093.0}, {"date": "2022-10-21", "close": 11.82, "volume": 3292751.0}, {"date": "2022-10-24", "close": 11.88, "volume": 2570436.0}, {"date": "2022-10-25", "close": 12.01, "volume": 2265565.0}, {"date": "2022-10-26", "close": 12.15, "volume": 5795268.0}, {"date": "2022-10-27", "close": 12.28, "volume": 4212197.0}, {"date": "2022-10-28", "close": 12.23, "volume": 2210431.0}, {"date": "2022-10-31", "close": 12.24, "volume": 3886088.0}, {"date": "2022-11-01", "close": 12.52, "volume": 2593180.0}, {"date": "2022-11-02", "close": 12.6, "volume": 3213167.0}, {"date": "2022-11-03", "close": 12.61, "volume": 3646582.0}, {"date": "2022-11-04", "close": 12.62, "volume": 4045212.0}, {"date": "2022-11-07", "close": 12.7, "volume": 2639964.0}, {"date": "2022-11-08", "close": 12.87, "volume": 3267377.0}, {"date": "2022-11-09", "close": 12.92, "volume": 3510229.0}, {"date": "2022-11-10", "close": 12.72, "volume": 5057584.0}, {"date": "2022-11-11", "close": 12.55, "volume": 6572470.0}, {"date": "2022-11-14", "close": 12.05, "volume": 5311535.0}, {"date": "2022-11-15", "close": 12.28, "volume": 3604337.0}, {"date": "2022-11-16", "close": 11.93, "volume": 4480720.0}, {"date": "2022-11-17", "close": 12.17, "volume": 4674505.0}, {"date": "2022-11-18", "close": 12.4, "volume": 3077250.0}, {"date": "2022-11-21", "close": 12.33, "volume": 6128694.0}, {"date": "2022-11-22", "close": 12.66, "volume": 7995448.0}, {"date": "2022-11-23", "close": 12.85, "volume": 3415295.0}, {"date": "2022-11-24", "close": 12.95, "volume": 5119967.0}, {"date": "2022-11-25", "close": 13.02, "volume": 3783643.0}, {"date": "2022-11-28", "close": 12.96, "volume": 3335596.0}, {"date": "2022-11-29", "close": 12.96, "volume": 3157101.0}, {"date": "2022-11-30", "close": 12.87, "volume": 10260883.0}, {"date": "2022-12-01", "close": 12.95, "volume": 4672496.0}, {"date": "2022-12-02", "close": 12.92, "volume": 4462689.0}, {"date": "2022-12-05", "close": 12.91, "volume": 3155176.0}, {"date": "2022-12-06", "close": 12.99, "volume": 3892893.0}, {"date": "2022-12-07", "close": 13.24, "volume": 8339773.0}, {"date": "2022-12-08", "close": 13.05, "volume": 7394413.0}, {"date": "2022-12-09", "close": 12.95, "volume": 4834035.0}, {"date": "2022-12-12", "close": 13.01, "volume": 3814477.0}, {"date": "2022-12-13", "close": 13.11, "volume": 2333699.0}, {"date": "2022-12-14", "close": 13.12, "volume": 3213118.0}, {"date": "2022-12-15", "close": 13.11, "volume": 4631157.0}, {"date": "2022-12-16", "close": 13.15, "volume": 7258236.0}, {"date": "2022-12-19", "close": 13.03, "volume": 2615816.0}, {"date": "2022-12-20", "close": 12.97, "volume": 3425010.0}, {"date": "2022-12-21", "close": 13.17, "volume": 3226751.0}, {"date": "2022-12-22", "close": 13.27, "volume": 2977071.0}, {"date": "2022-12-23", "close": 13.21, "volume": 1546577.0}, {"date": "2022-12-28", "close": 13.34, "volume": 2704133.0}, {"date": "2022-12-29", "close": 13.37, "volume": 1790429.0}, {"date": "2022-12-30", "close": 13.43, "volume": 2064006.0}, {"date": "2023-01-03", "close": 13.08, "volume": 2527042.0}, {"date": "2023-01-04", "close": 13.41, "volume": 2970128.0}, {"date": "2023-01-05", "close": 13.28, "volume": 2950339.0}, {"date": "2023-01-06", "close": 13.27, "volume": 1756637.0}, {"date": "2023-01-09", "close": 13.13, "volume": 2734284.0}, {"date": "2023-01-10", "close": 12.77, "volume": 3316451.0}, {"date": "2023-01-11", "close": 12.87, "volume": 2758954.0}, {"date": "2023-01-12", "close": 12.93, "volume": 2038456.0}, {"date": "2023-01-13", "close": 13.03, "volume": 3126128.0}, {"date": "2023-01-16", "close": 13.01, "volume": 2193952.0}, {"date": "2023-01-17", "close": 13.07, "volume": 2849522.0}, {"date": "2023-01-18", "close": 13.33, "volume": 3076425.0}, {"date": "2023-01-19", "close": 13.44, "volume": 2947414.0}, {"date": "2023-01-20", "close": 13.44, "volume": 3133929.0}, {"date": "2023-01-23", "close": 13.49, "volume": 2431018.0}, {"date": "2023-01-24", "close": 13.6, "volume": 2775018.0}, {"date": "2023-01-25", "close": 13.73, "volume": 3662465.0}, {"date": "2023-01-27", "close": 13.86, "volume": 3396030.0}, {"date": "2023-01-30", "close": 13.67, "volume": 4067399.0}, {"date": "2023-01-31", "close": 13.74, "volume": 3384673.0}, {"date": "2023-02-01", "close": 13.86, "volume": 2875915.0}, {"date": "2023-02-02", "close": 13.2, "volume": 6600897.0}, {"date": "2023-02-03", "close": 13.2, "volume": 7045009.0}, {"date": "2023-02-06", "close": 13.28, "volume": 2283650.0}, {"date": "2023-02-07", "close": 13.31, "volume": 2199800.0}, {"date": "2023-02-08", "close": 13.41, "volume": 3358755.0}, {"date": "2023-02-09", "close": 13.2, "volume": 3216224.0}, {"date": "2023-02-10", "close": 13.23, "volume": 2352531.0}, {"date": "2023-02-13", "close": 13.4, "volume": 3573741.0}, {"date": "2023-02-14", "close": 13.29, "volume": 4015757.0}, {"date": "2023-02-15", "close": 13.27, "volume": 3329745.0}, {"date": "2023-02-16", "close": 13.4, "volume": 3733127.0}, {"date": "2023-02-17", "close": 14.39, "volume": 10981134.0}, {"date": "2023-02-20", "close": 14.92, "volume": 7184055.0}, {"date": "2023-02-21", "close": 15.0, "volume": 7698319.0}, {"date": "2023-02-22", "close": 15.05, "volume": 4102707.0}, {"date": "2023-02-23", "close": 15.13, "volume": 5321252.0}, {"date": "2023-02-24", "close": 15.3, "volume": 3622490.0}, {"date": "2023-02-27", "close": 15.12, "volume": 2922501.0}, {"date": "2023-02-28", "close": 15.08, "volume": 5721802.0}, {"date": "2023-03-01", "close": 15.24, "volume": 3650324.0}, {"date": "2023-03-02", "close": 15.15, "volume": 9727283.0}, {"date": "2023-03-03", "close": 15.05, "volume": 3607957.0}, {"date": "2023-03-06", "close": 14.93, "volume": 4757022.0}, {"date": "2023-03-07", "close": 15.27, "volume": 4914707.0}, {"date": "2023-03-08", "close": 15.35, "volume": 4467610.0}, {"date": "2023-03-09", "close": 15.3, "volume": 3883472.0}, {"date": "2023-03-10", "close": 15.02, "volume": 5300085.0}, {"date": "2023-03-13", "close": 14.62, "volume": 3418032.0}, {"date": "2023-03-14", "close": 14.08, "volume": 10231179.0}, {"date": "2023-03-15", "close": 14.41, "volume": 6100539.0}, {"date": "2023-03-16", "close": 14.09, "volume": 12915080.0}, {"date": "2023-03-17", "close": 14.38, "volume": 6854060.0}, {"date": "2023-03-20", "close": 13.7, "volume": 4670341.0}, {"date": "2023-03-21", "close": 13.87, "volume": 2967843.0}, {"date": "2023-03-22", "close": 14.29, "volume": 5733491.0}, {"date": "2023-03-23", "close": 14.06, "volume": 2439183.0}, {"date": "2023-03-24", "close": 14.02, "volume": 3442600.0}, {"date": "2023-03-27", "close": 14.15, "volume": 1763102.0}, {"date": "2023-03-28", "close": 14.29, "volume": 4263662.0}, {"date": "2023-03-29", "close": 14.33, "volume": 2154273.0}, {"date": "2023-03-30", "close": 14.53, "volume": 4100057.0}, {"date": "2023-03-31", "close": 14.59, "volume": 3345925.0}, {"date": "2023-04-03", "close": 14.54, "volume": 2963738.0}, {"date": "2023-04-04", "close": 14.7, "volume": 2183147.0}, {"date": "2023-04-05", "close": 14.91, "volume": 6121505.0}, {"date": "2023-04-06", "close": 14.84, "volume": 2549083.0}, {"date": "2023-04-11", "close": 14.99, "volume": 4157858.0}, {"date": "2023-04-12", "close": 15.01, "volume": 3252481.0}, {"date": "2023-04-13", "close": 14.99, "volume": 2267202.0}, {"date": "2023-04-14", "close": 14.99, "volume": 1683052.0}, {"date": "2023-04-17", "close": 14.84, "volume": 2281901.0}, {"date": "2023-04-18", "close": 14.81, "volume": 2399078.0}, {"date": "2023-04-19", "close": 14.89, "volume": 3524364.0}, {"date": "2023-04-20", "close": 15.09, "volume": 3795151.0}, {"date": "2023-04-21", "close": 15.05, "volume": 3474313.0}, {"date": "2023-04-24", "close": 15.13, "volume": 1613916.0}, {"date": "2023-04-26", "close": 15.24, "volume": 3876948.0}, {"date": "2023-04-27", "close": 15.17, "volume": 1400762.0}, {"date": "2023-04-28", "close": 15.33, "volume": 3675713.0}, {"date": "2023-05-01", "close": 15.47, "volume": 2296142.0}, {"date": "2023-05-02", "close": 15.41, "volume": 4734916.0}, {"date": "2023-05-03", "close": 15.25, "volume": 4263610.0}, {"date": "2023-05-04", "close": 15.25, "volume": 1565700.0}, {"date": "2023-05-05", "close": 15.35, "volume": 1565071.0}, {"date": "2023-05-08", "close": 15.46, "volume": 2803931.0}, {"date": "2023-05-09", "close": 15.3, "volume": 4310194.0}, {"date": "2023-05-10", "close": 15.21, "volume": 2461141.0}, {"date": "2023-05-11", "close": 15.16, "volume": 2650112.0}, {"date": "2023-05-12", "close": 14.61, "volume": 9490805.0}, {"date": "2023-05-15", "close": 14.77, "volume": 2466452.0}, {"date": "2023-05-16", "close": 14.65, "volume": 2162400.0}, {"date": "2023-05-17", "close": 14.67, "volume": 2180935.0}, {"date": "2023-05-18", "close": 14.63, "volume": 3604423.0}, {"date": "2023-05-19", "close": 14.59, "volume": 5774638.0}, {"date": "2023-05-22", "close": 14.74, "volume": 2087079.0}, {"date": "2023-05-23", "close": 14.94, "volume": 3431021.0}, {"date": "2023-05-24", "close": 14.74, "volume": 2798663.0}, {"date": "2023-05-25", "close": 14.53, "volume": 3198593.0}, {"date": "2023-05-26", "close": 14.71, "volume": 2316738.0}, {"date": "2023-05-29", "close": 14.8, "volume": 1886622.0}, {"date": "2023-05-30", "close": 14.85, "volume": 2319371.0}, {"date": "2023-05-31", "close": 14.62, "volume": 7523427.0}, {"date": "2023-06-01", "close": 14.63, "volume": 2809503.0}, {"date": "2023-06-02", "close": 14.62, "volume": 1792927.0}, {"date": "2023-06-05", "close": 14.85, "volume": 2352233.0}, {"date": "2023-06-06", "close": 14.76, "volume": 2516390.0}, {"date": "2023-06-07", "close": 14.7, "volume": 1460117.0}, {"date": "2023-06-08", "close": 14.94, "volume": 3502394.0}, {"date": "2023-06-09", "close": 14.99, "volume": 2260766.0}, {"date": "2023-06-13", "close": 14.98, "volume": 3986777.0}, {"date": "2023-06-14", "close": 15.12, "volume": 3928588.0}, {"date": "2023-06-15", "close": 15.13, "volume": 3304588.0}, {"date": "2023-06-16", "close": 15.28, "volume": 6776250.0}, {"date": "2023-06-19", "close": 15.44, "volume": 2599777.0}, {"date": "2023-06-20", "close": 15.68, "volume": 2529900.0}, {"date": "2023-06-21", "close": 15.8, "volume": 4398152.0}, {"date": "2023-06-22", "close": 15.6, "volume": 2688845.0}, {"date": "2023-06-23", "close": 15.4, "volume": 1767757.0}, {"date": "2023-06-26", "close": 15.22, "volume": 2737950.0}, {"date": "2023-06-27", "close": 15.38, "volume": 3114055.0}, {"date": "2023-06-28", "close": 15.61, "volume": 2741448.0}, {"date": "2023-06-29", "close": 15.67, "volume": 2144143.0}, {"date": "2023-06-30", "close": 15.67, "volume": 3448757.0}, {"date": "2023-07-03", "close": 15.72, "volume": 2217166.0}, {"date": "2023-07-04", "close": 15.87, "volume": 1797416.0}, {"date": "2023-07-05", "close": 15.84, "volume": 2916023.0}, {"date": "2023-07-06", "close": 15.72, "volume": 6354786.0}, {"date": "2023-07-07", "close": 15.55, "volume": 3382142.0}, {"date": "2023-07-10", "close": 15.43, "volume": 2808217.0}, {"date": "2023-07-11", "close": 15.52, "volume": 2189744.0}, {"date": "2023-07-12", "close": 15.43, "volume": 2715635.0}, {"date": "2023-07-13", "close": 14.98, "volume": 8044881.0}, {"date": "2023-07-14", "close": 14.99, "volume": 5533860.0}, {"date": "2023-07-17", "close": 15.06, "volume": 3089659.0}, {"date": "2023-07-18", "close": 15.12, "volume": 3058008.0}, {"date": "2023-07-19", "close": 15.24, "volume": 4310481.0}, {"date": "2023-07-20", "close": 15.6, "volume": 7253438.0}, {"date": "2023-07-21", "close": 15.82, "volume": 3492002.0}, {"date": "2023-07-24", "close": 15.84, "volume": 3607157.0}, {"date": "2023-07-25", "close": 15.64, "volume": 3175859.0}, {"date": "2023-07-26", "close": 15.79, "volume": 3595928.0}, {"date": "2023-07-27", "close": 15.95, "volume": 3291488.0}, {"date": "2023-07-28", "close": 15.86, "volume": 2693198.0}, {"date": "2023-07-31", "close": 15.77, "volume": 1699964.0}, {"date": "2023-08-01", "close": 15.85, "volume": 2076802.0}, {"date": "2023-08-02", "close": 15.67, "volume": 2601826.0}, {"date": "2023-08-03", "close": 15.85, "volume": 4492685.0}, {"date": "2023-08-04", "close": 15.93, "volume": 2876871.0}, {"date": "2023-08-07", "close": 15.65, "volume": 2207821.0}, {"date": "2023-08-08", "close": 15.88, "volume": 4884511.0}, {"date": "2023-08-09", "close": 15.6, "volume": 3842338.0}, {"date": "2023-08-10", "close": 15.41, "volume": 8158936.0}, {"date": "2023-08-11", "close": 15.37, "volume": 4638582.0}, {"date": "2023-08-14", "close": 15.19, "volume": 8523524.0}, {"date": "2023-08-15", "close": 15.38, "volume": 3417230.0}, {"date": "2023-08-16", "close": 15.23, "volume": 3732494.0}, {"date": "2023-08-17", "close": 14.99, "volume": 5900593.0}, {"date": "2023-08-18", "close": 14.99, "volume": 3463367.0}, {"date": "2023-08-21", "close": 14.77, "volume": 4135075.0}, {"date": "2023-08-22", "close": 14.52, "volume": 5204869.0}, {"date": "2023-08-23", "close": 14.73, "volume": 6748268.0}, {"date": "2023-08-24", "close": 14.73, "volume": 3833370.0}, {"date": "2023-08-25", "close": 14.49, "volume": 3234649.0}, {"date": "2023-08-28", "close": 14.54, "volume": 1808426.0}, {"date": "2023-08-29", "close": 14.64, "volume": 5671577.0}, {"date": "2023-08-30", "close": 14.7, "volume": 3920434.0}, {"date": "2023-08-31", "close": 14.98, "volume": 7383326.0}, {"date": "2023-09-01", "close": 15.11, "volume": 2968778.0}, {"date": "2023-09-04", "close": 14.98, "volume": 2634010.0}, {"date": "2023-09-05", "close": 15.0, "volume": 1905624.0}, {"date": "2023-09-06", "close": 15.15, "volume": 3789585.0}, {"date": "2023-09-07", "close": 15.11, "volume": 2908240.0}, {"date": "2023-09-08", "close": 15.12, "volume": 3154007.0}, {"date": "2023-09-11", "close": 15.12, "volume": 1843617.0}, {"date": "2023-09-12", "close": 15.11, "volume": 2240238.0}, {"date": "2023-09-13", "close": 15.04, "volume": 1977026.0}, {"date": "2023-09-14", "close": 15.22, "volume": 3561017.0}, {"date": "2023-09-15", "close": 15.35, "volume": 4187524.0}, {"date": "2023-09-18", "close": 15.11, "volume": 1648176.0}, {"date": "2023-09-19", "close": 15.25, "volume": 2849239.0}, {"date": "2023-09-20", "close": 15.42, "volume": 4694966.0}, {"date": "2023-09-21", "close": 15.24, "volume": 3024798.0}, {"date": "2023-09-22", "close": 15.71, "volume": 6682206.0}, {"date": "2023-09-25", "close": 15.71, "volume": 1896946.0}, {"date": "2023-09-26", "close": 15.93, "volume": 3103534.0}, {"date": "2023-09-27", "close": 15.77, "volume": 3554942.0}, {"date": "2023-09-28", "close": 15.88, "volume": 1695211.0}, {"date": "2023-09-29", "close": 15.71, "volume": 4352126.0}, {"date": "2023-10-02", "close": 15.55, "volume": 1907624.0}, {"date": "2023-10-03", "close": 15.24, "volume": 4565812.0}, {"date": "2023-10-04", "close": 15.09, "volume": 2766035.0}, {"date": "2023-10-05", "close": 15.15, "volume": 3716565.0}, {"date": "2023-10-06", "close": 15.56, "volume": 2618388.0}, {"date": "2023-10-09", "close": 15.45, "volume": 1791741.0}, {"date": "2023-10-10", "close": 15.53, "volume": 3518858.0}, {"date": "2023-10-11", "close": 15.77, "volume": 3565436.0}, {"date": "2023-10-12", "close": 15.78, "volume": 2942522.0}, {"date": "2023-10-13", "close": 15.72, "volume": 1893875.0}, {"date": "2023-10-16", "close": 15.55, "volume": 2702630.0}, {"date": "2023-10-17", "close": 15.82, "volume": 2435657.0}, {"date": "2023-10-18", "close": 16.22, "volume": 5075224.0}, {"date": "2023-10-19", "close": 15.86, "volume": 3093015.0}, {"date": "2023-10-20", "close": 15.61, "volume": 3482946.0}, {"date": "2023-10-23", "close": 15.35, "volume": 2748628.0}, {"date": "2023-10-24", "close": 15.34, "volume": 1815027.0}, {"date": "2023-10-25", "close": 15.39, "volume": 2402272.0}, {"date": "2023-10-26", "close": 15.51, "volume": 4587731.0}, {"date": "2023-10-27", "close": 15.25, "volume": 1944590.0}, {"date": "2023-10-30", "close": 15.14, "volume": 1628824.0}, {"date": "2023-10-31", "close": 15.6, "volume": 5762661.0}, {"date": "2023-11-01", "close": 15.75, "volume": 3059891.0}, {"date": "2023-11-02", "close": 15.81, "volume": 2684220.0}, {"date": "2023-11-03", "close": 15.68, "volume": 3318064.0}, {"date": "2023-11-06", "close": 15.51, "volume": 2647048.0}, {"date": "2023-11-07", "close": 15.37, "volume": 2491401.0}, {"date": "2023-11-08", "close": 15.41, "volume": 2714758.0}, {"date": "2023-11-09", "close": 15.49, "volume": 2031429.0}, {"date": "2023-11-10", "close": 15.52, "volume": 1879124.0}, {"date": "2023-11-13", "close": 15.44, "volume": 2332407.0}, {"date": "2023-11-14", "close": 15.72, "volume": 5418508.0}, {"date": "2023-11-15", "close": 15.05, "volume": 5018224.0}, {"date": "2023-11-16", "close": 15.02, "volume": 3517259.0}, {"date": "2023-11-17", "close": 15.02, "volume": 3924737.0}, {"date": "2023-11-20", "close": 14.85, "volume": 3140620.0}, {"date": "2023-11-21", "close": 14.88, "volume": 3027703.0}, {"date": "2023-11-22", "close": 15.19, "volume": 2162971.0}, {"date": "2023-11-23", "close": 15.23, "volume": 2073248.0}, {"date": "2023-11-24", "close": 15.3, "volume": 2181300.0}, {"date": "2023-11-27", "close": 15.64, "volume": 3970506.0}, {"date": "2023-11-28", "close": 15.65, "volume": 3199066.0}, {"date": "2023-11-29", "close": 15.17, "volume": 3829913.0}, {"date": "2023-11-30", "close": 15.37, "volume": 12964668.0}, {"date": "2023-12-01", "close": 15.33, "volume": 2222014.0}, {"date": "2023-12-04", "close": 14.84, "volume": 4991987.0}, {"date": "2023-12-05", "close": 14.77, "volume": 3689777.0}, {"date": "2023-12-06", "close": 15.06, "volume": 3693051.0}, {"date": "2023-12-07", "close": 14.64, "volume": 4480414.0}, {"date": "2023-12-08", "close": 14.52, "volume": 4158229.0}, {"date": "2023-12-11", "close": 14.49, "volume": 5668229.0}, {"date": "2023-12-12", "close": 14.46, "volume": 7802643.0}, {"date": "2023-12-13", "close": 14.45, "volume": 11029301.0}, {"date": "2023-12-14", "close": 14.07, "volume": 9489012.0}, {"date": "2023-12-15", "close": 14.2, "volume": 11936908.0}, {"date": "2023-12-18", "close": 14.11, "volume": 4323422.0}, {"date": "2023-12-19", "close": 14.66, "volume": 7521062.0}, {"date": "2023-12-20", "close": 14.68, "volume": 5999971.0}, {"date": "2023-12-21", "close": 14.71, "volume": 6798596.0}, {"date": "2023-12-22", "close": 14.65, "volume": 2218845.0}, {"date": "2023-12-27", "close": 14.59, "volume": 1847118.0}, {"date": "2023-12-28", "close": 14.73, "volume": 2518809.0}, {"date": "2023-12-29", "close": 14.81, "volume": 1169832.0}, {"date": "2024-01-02", "close": 14.69, "volume": 3322265.0}, {"date": "2024-01-03", "close": 14.79, "volume": 3393921.0}, {"date": "2024-01-04", "close": 14.74, "volume": 3114352.0}, {"date": "2024-01-05", "close": 15.04, "volume": 2843677.0}, {"date": "2024-01-08", "close": 15.09, "volume": 1949153.0}, {"date": "2024-01-09", "close": 15.08, "volume": 2385816.0}, {"date": "2024-01-10", "close": 14.96, "volume": 2454543.0}, {"date": "2024-01-11", "close": 14.94, "volume": 2624461.0}, {"date": "2024-01-12", "close": 14.96, "volume": 1558893.0}, {"date": "2024-01-15", "close": 15.02, "volume": 1179820.0}, {"date": "2024-01-16", "close": 15.06, "volume": 1708933.0}, {"date": "2024-01-17", "close": 15.15, "volume": 3363099.0}, {"date": "2024-01-18", "close": 15.23, "volume": 2955094.0}, {"date": "2024-01-19", "close": 15.31, "volume": 4016105.0}, {"date": "2024-01-22", "close": 15.62, "volume": 3177011.0}, {"date": "2024-01-23", "close": 15.71, "volume": 3250085.0}, {"date": "2024-01-24", "close": 15.58, "volume": 2069169.0}, {"date": "2024-01-25", "close": 15.79, "volume": 2793593.0}, {"date": "2024-01-29", "close": 15.77, "volume": 2792799.0}, {"date": "2024-01-30", "close": 15.43, "volume": 4189434.0}, {"date": "2024-01-31", "close": 15.85, "volume": 4751015.0}, {"date": "2024-02-01", "close": 16.02, "volume": 5950079.0}, {"date": "2024-02-02", "close": 16.18, "volume": 4101404.0}, {"date": "2024-02-05", "close": 16.16, "volume": 1933892.0}, {"date": "2024-02-06", "close": 16.11, "volume": 3345163.0}, {"date": "2024-02-07", "close": 16.4, "volume": 3751168.0}, {"date": "2024-02-08", "close": 16.53, "volume": 2895453.0}, {"date": "2024-02-09", "close": 16.52, "volume": 3297774.0}, {"date": "2024-02-12", "close": 16.64, "volume": 1643285.0}, {"date": "2024-02-13", "close": 16.66, "volume": 1660583.0}, {"date": "2024-02-14", "close": 16.46, "volume": 3608812.0}, {"date": "2024-02-15", "close": 16.39, "volume": 4274300.0}, {"date": "2024-02-16", "close": 16.11, "volume": 7765727.0}, {"date": "2024-02-19", "close": 16.71, "volume": 3391610.0}, {"date": "2024-02-20", "close": 17.11, "volume": 6267858.0}, {"date": "2024-02-21", "close": 16.81, "volume": 4568742.0}, {"date": "2024-02-22", "close": 16.71, "volume": 2825492.0}, {"date": "2024-02-23", "close": 16.85, "volume": 1783883.0}, {"date": "2024-02-26", "close": 16.95, "volume": 2239497.0}, {"date": "2024-02-27", "close": 17.02, "volume": 3429503.0}, {"date": "2024-02-28", "close": 17.2, "volume": 2574500.0}, {"date": "2024-02-29", "close": 17.29, "volume": 8067233.0}, {"date": "2024-03-01", "close": 17.32, "volume": 1542077.0}, {"date": "2024-03-04", "close": 17.24, "volume": 1885907.0}, {"date": "2024-03-05", "close": 17.22, "volume": 2914585.0}, {"date": "2024-03-06", "close": 16.86, "volume": 2383564.0}, {"date": "2024-03-07", "close": 16.95, "volume": 2380538.0}, {"date": "2024-03-08", "close": 17.09, "volume": 2064441.0}, {"date": "2024-03-11", "close": 17.08, "volume": 2237504.0}, {"date": "2024-03-12", "close": 17.3, "volume": 3354122.0}, {"date": "2024-03-13", "close": 17.43, "volume": 3087731.0}, {"date": "2024-03-14", "close": 17.34, "volume": 2397091.0}, {"date": "2024-03-15", "close": 17.56, "volume": 11896623.0}, {"date": "2024-03-18", "close": 17.59, "volume": 2542629.0}, {"date": "2024-03-19", "close": 17.38, "volume": 3717824.0}, {"date": "2024-03-20", "close": 17.43, "volume": 2363219.0}, {"date": "2024-03-21", "close": 17.68, "volume": 4019300.0}, {"date": "2024-03-22", "close": 17.87, "volume": 5026412.0}, {"date": "2024-03-25", "close": 17.85, "volume": 1941919.0}, {"date": "2024-03-26", "close": 17.9, "volume": 1893217.0}, {"date": "2024-03-27", "close": 18.11, "volume": 4641549.0}, {"date": "2024-03-28", "close": 18.13, "volume": 3570398.0}, {"date": "2024-04-02", "close": 18.04, "volume": 2319759.0}, {"date": "2024-04-03", "close": 18.2, "volume": 5277684.0}, {"date": "2024-04-04", "close": 18.14, "volume": 2099955.0}, {"date": "2024-04-05", "close": 17.98, "volume": 1938187.0}, {"date": "2024-04-08", "close": 17.89, "volume": 3155893.0}, {"date": "2024-04-09", "close": 17.89, "volume": 1820633.0}, {"date": "2024-04-10", "close": 17.55, "volume": 3835300.0}, {"date": "2024-04-11", "close": 17.81, "volume": 4118946.0}, {"date": "2024-04-12", "close": 17.81, "volume": 2567500.0}, {"date": "2024-04-15", "close": 17.6, "volume": 2469989.0}, {"date": "2024-04-16", "close": 17.29, "volume": 4531179.0}, {"date": "2024-04-17", "close": 17.53, "volume": 2640892.0}, {"date": "2024-04-18", "close": 17.48, "volume": 3313013.0}, {"date": "2024-04-19", "close": 17.34, "volume": 2830737.0}, {"date": "2024-04-22", "close": 17.43, "volume": 1869884.0}, {"date": "2024-04-23", "close": 17.6, "volume": 1598100.0}, {"date": "2024-04-24", "close": 17.79, "volume": 3313503.0}, {"date": "2024-04-26", "close": 17.71, "volume": 3161289.0}, {"date": "2024-04-29", "close": 17.73, "volume": 2015457.0}, {"date": "2024-04-30", "close": 17.73, "volume": 4883025.0}, {"date": "2024-05-01", "close": 17.52, "volume": 2216846.0}, {"date": "2024-05-02", "close": 17.44, "volume": 3217020.0}, {"date": "2024-05-03", "close": 17.33, "volume": 5329509.0}, {"date": "2024-05-06", "close": 17.19, "volume": 2819299.0}, {"date": "2024-05-07", "close": 17.35, "volume": 3167538.0}, {"date": "2024-05-08", "close": 17.49, "volume": 2967396.0}, {"date": "2024-05-09", "close": 17.59, "volume": 2165503.0}, {"date": "2024-05-10", "close": 17.61, "volume": 2740323.0}, {"date": "2024-05-13", "close": 17.59, "volume": 2021548.0}, {"date": "2024-05-14", "close": 17.36, "volume": 2452244.0}, {"date": "2024-05-15", "close": 17.62, "volume": 2694879.0}, {"date": "2024-05-16", "close": 17.8, "volume": 3597786.0}, {"date": "2024-05-17", "close": 17.53, "volume": 2201408.0}, {"date": "2024-05-20", "close": 17.68, "volume": 4034490.0}, {"date": "2024-05-21", "close": 17.67, "volume": 4975194.0}, {"date": "2024-05-22", "close": 17.86, "volume": 3214918.0}, {"date": "2024-05-23", "close": 18.05, "volume": 2600255.0}, {"date": "2024-05-24", "close": 17.78, "volume": 2668525.0}, {"date": "2024-05-27", "close": 17.78, "volume": 1715713.0}, {"date": "2024-05-28", "close": 17.73, "volume": 3255109.0}, {"date": "2024-05-29", "close": 17.47, "volume": 4852560.0}, {"date": "2024-05-30", "close": 17.49, "volume": 3692896.0}, {"date": "2024-05-31", "close": 17.8, "volume": 9140657.0}, {"date": "2024-06-03", "close": 18.26, "volume": 3598895.0}, {"date": "2024-06-04", "close": 18.01, "volume": 2967199.0}, {"date": "2024-06-05", "close": 18.08, "volume": 3526089.0}, {"date": "2024-06-06", "close": 18.41, "volume": 3627917.0}, {"date": "2024-06-07", "close": 18.58, "volume": 3429089.0}, {"date": "2024-06-11", "close": 18.36, "volume": 3652446.0}, {"date": "2024-06-12", "close": 18.32, "volume": 2610400.0}, {"date": "2024-06-13", "close": 18.34, "volume": 2969388.0}, {"date": "2024-06-14", "close": 18.31, "volume": 1768016.0}, {"date": "2024-06-17", "close": 18.23, "volume": 2624674.0}, {"date": "2024-06-18", "close": 18.37, "volume": 4084875.0}, {"date": "2024-06-19", "close": 17.59, "volume": 4554856.0}, {"date": "2024-06-20", "close": 17.65, "volume": 7024334.0}, {"date": "2024-06-21", "close": 18.05, "volume": 9904838.0}, {"date": "2024-06-24", "close": 17.57, "volume": 3421153.0}, {"date": "2024-06-25", "close": 17.81, "volume": 2807131.0}, {"date": "2024-06-26", "close": 17.48, "volume": 3766959.0}, {"date": "2024-06-27", "close": 17.24, "volume": 4419368.0}, {"date": "2024-06-28", "close": 17.39, "volume": 4156307.0}, {"date": "2024-07-01", "close": 17.06, "volume": 2657873.0}, {"date": "2024-07-02", "close": 17.0, "volume": 2257730.0}, {"date": "2024-07-03", "close": 16.82, "volume": 3148022.0}, {"date": "2024-07-04", "close": 16.94, "volume": 2134014.0}, {"date": "2024-07-05", "close": 17.04, "volume": 1629370.0}, {"date": "2024-07-08", "close": 16.77, "volume": 2151536.0}, {"date": "2024-07-09", "close": 16.93, "volume": 2437083.0}, {"date": "2024-07-10", "close": 17.12, "volume": 1775362.0}, {"date": "2024-07-11", "close": 17.31, "volume": 4281338.0}, {"date": "2024-07-12", "close": 16.96, "volume": 2289725.0}, {"date": "2024-07-15", "close": 17.12, "volume": 1519810.0}, {"date": "2024-07-16", "close": 17.03, "volume": 2104939.0}, {"date": "2024-07-17", "close": 17.01, "volume": 2860890.0}, {"date": "2024-07-18", "close": 16.94, "volume": 5236062.0}, {"date": "2024-07-19", "close": 16.97, "volume": 2945682.0}, {"date": "2024-07-22", "close": 16.79, "volume": 2054665.0}, {"date": "2024-07-23", "close": 16.88, "volume": 3369009.0}, {"date": "2024-07-24", "close": 16.95, "volume": 3821173.0}, {"date": "2024-07-25", "close": 16.89, "volume": 6499136.0}, {"date": "2024-07-26", "close": 17.31, "volume": 4555840.0}, {"date": "2024-07-29", "close": 17.59, "volume": 4721753.0}, {"date": "2024-07-30", "close": 17.65, "volume": 4268957.0}, {"date": "2024-07-31", "close": 18.08, "volume": 5500410.0}, {"date": "2024-08-01", "close": 17.91, "volume": 3605835.0}, {"date": "2024-08-02", "close": 17.35, "volume": 4743642.0}, {"date": "2024-08-05", "close": 16.49, "volume": 4470313.0}, {"date": "2024-08-06", "close": 16.32, "volume": 3380507.0}, {"date": "2024-08-07", "close": 16.37, "volume": 4297889.0}, {"date": "2024-08-08", "close": 16.33, "volume": 6283103.0}, {"date": "2024-08-09", "close": 16.05, "volume": 10147157.0}, {"date": "2024-08-12", "close": 16.19, "volume": 6391303.0}, {"date": "2024-08-13", "close": 16.19, "volume": 3723264.0}, {"date": "2024-08-14", "close": 16.18, "volume": 3673339.0}, {"date": "2024-08-15", "close": 16.15, "volume": 4672713.0}, {"date": "2024-08-16", "close": 16.31, "volume": 5460673.0}, {"date": "2024-08-19", "close": 16.27, "volume": 2732880.0}, {"date": "2024-08-20", "close": 16.33, "volume": 5545164.0}, {"date": "2024-08-21", "close": 16.07, "volume": 4394756.0}, {"date": "2024-08-22", "close": 15.93, "volume": 6071242.0}, {"date": "2024-08-23", "close": 16.08, "volume": 3779431.0}, {"date": "2024-08-26", "close": 15.93, "volume": 4217048.0}, {"date": "2024-08-27", "close": 15.69, "volume": 5176514.0}, {"date": "2024-08-28", "close": 15.8, "volume": 5764568.0}, {"date": "2024-08-29", "close": 15.7, "volume": 3004767.0}, {"date": "2024-08-30", "close": 15.79, "volume": 9768845.0}, {"date": "2024-09-02", "close": 15.93, "volume": 3139678.0}, {"date": "2024-09-03", "close": 16.06, "volume": 2764436.0}, {"date": "2024-09-04", "close": 16.25, "volume": 6951905.0}, {"date": "2024-09-05", "close": 16.05, "volume": 3020880.0}, {"date": "2024-09-06", "close": 16.29, "volume": 4502665.0}, {"date": "2024-09-09", "close": 16.22, "volume": 2890361.0}, {"date": "2024-09-10", "close": 16.47, "volume": 3256103.0}, {"date": "2024-09-11", "close": 16.42, "volume": 4306441.0}, {"date": "2024-09-12", "close": 16.55, "volume": 4235986.0}, {"date": "2024-09-13", "close": 16.61, "volume": 4160131.0}, {"date": "2024-09-16", "close": 16.67, "volume": 2384012.0}, {"date": "2024-09-17", "close": 16.72, "volume": 4609044.0}, {"date": "2024-09-18", "close": 16.71, "volume": 3841055.0}, {"date": "2024-09-19", "close": 16.52, "volume": 5848160.0}, {"date": "2024-09-20", "close": 16.68, "volume": 7303379.0}, {"date": "2024-09-23", "close": 16.67, "volume": 4576830.0}, {"date": "2024-09-24", "close": 16.63, "volume": 3287206.0}, {"date": "2024-09-25", "close": 16.36, "volume": 2565270.0}, {"date": "2024-09-26", "close": 16.44, "volume": 3249021.0}, {"date": "2024-09-27", "close": 16.39, "volume": 2675459.0}, {"date": "2024-09-30", "close": 16.54, "volume": 4140911.0}, {"date": "2024-10-01", "close": 16.28, "volume": 3246575.0}, {"date": "2024-10-02", "close": 16.39, "volume": 4133486.0}, {"date": "2024-10-03", "close": 16.34, "volume": 2507644.0}, {"date": "2024-10-04", "close": 16.36, "volume": 2959326.0}, {"date": "2024-10-07", "close": 16.47, "volume": 1401375.0}, {"date": "2024-10-08", "close": 16.07, "volume": 7321728.0}, {"date": "2024-10-09", "close": 16.08, "volume": 3206599.0}, {"date": "2024-10-10", "close": 16.48, "volume": 6613888.0}, {"date": "2024-10-11", "close": 16.62, "volume": 2034801.0}, {"date": "2024-10-14", "close": 16.81, "volume": 3324751.0}, {"date": "2024-10-15", "close": 16.88, "volume": 2908896.0}, {"date": "2024-10-16", "close": 16.72, "volume": 2747800.0}, {"date": "2024-10-17", "close": 17.14, "volume": 3529261.0}, {"date": "2024-10-18", "close": 17.29, "volume": 4327600.0}, {"date": "2024-10-21", "close": 17.5, "volume": 4028480.0}, {"date": "2024-10-22", "close": 17.16, "volume": 3013943.0}, {"date": "2024-10-23", "close": 17.09, "volume": 2550254.0}, {"date": "2024-10-24", "close": 17.19, "volume": 3379663.0}, {"date": "2024-10-25", "close": 17.23, "volume": 1058978.0}, {"date": "2024-10-28", "close": 17.21, "volume": 1868846.0}, {"date": "2024-10-29", "close": 17.27, "volume": 2874142.0}, {"date": "2024-10-30", "close": 17.11, "volume": 3056323.0}, {"date": "2024-10-31", "close": 17.21, "volume": 3239039.0}, {"date": "2024-11-01", "close": 17.08, "volume": 2439464.0}, {"date": "2024-11-04", "close": 16.9, "volume": 1556079.0}, {"date": "2024-11-05", "close": 17.01, "volume": 1721542.0}, {"date": "2024-11-06", "close": 17.62, "volume": 2641689.0}, {"date": "2024-11-07", "close": 18.47, "volume": 5706876.0}, {"date": "2024-11-08", "close": 18.25, "volume": 3752051.0}, {"date": "2024-11-11", "close": 18.49, "volume": 3238865.0}, {"date": "2024-11-12", "close": 18.57, "volume": 2316754.0}, {"date": "2024-11-13", "close": 18.67, "volume": 4958011.0}, {"date": "2024-11-14", "close": 18.99, "volume": 3318605.0}, {"date": "2024-11-15", "close": 19.31, "volume": 5071384.0}, {"date": "2024-11-18", "close": 19.32, "volume": 2051094.0}, {"date": "2024-11-19", "close": 19.58, "volume": 3338794.0}, {"date": "2024-11-20", "close": 19.26, "volume": 4894182.0}, {"date": "2024-11-21", "close": 19.6, "volume": 4487072.0}, {"date": "2024-11-22", "close": 19.78, "volume": 4104395.0}, {"date": "2024-11-25", "close": 19.75, "volume": 6055301.0}, {"date": "2024-11-26", "close": 19.34, "volume": 2902137.0}, {"date": "2024-11-27", "close": 19.76, "volume": 4528144.0}, {"date": "2024-11-28", "close": 20.0, "volume": 4455055.0}, {"date": "2024-11-29", "close": 20.0, "volume": 3150158.0}, {"date": "2024-12-02", "close": 19.94, "volume": 2183894.0}, {"date": "2024-12-03", "close": 20.24, "volume": 4229621.0}, {"date": "2024-12-04", "close": 20.01, "volume": 2752154.0}, {"date": "2024-12-05", "close": 19.92, "volume": 3647843.0}, {"date": "2024-12-06", "close": 19.9, "volume": 3521798.0}, {"date": "2024-12-09", "close": 19.65, "volume": 2838136.0}, {"date": "2024-12-10", "close": 19.57, "volume": 4356020.0}, {"date": "2024-12-11", "close": 19.05, "volume": 2875502.0}, {"date": "2024-12-12", "close": 19.15, "volume": 2685824.0}, {"date": "2024-12-13", "close": 18.9, "volume": 4441761.0}, {"date": "2024-12-16", "close": 18.97, "volume": 5013876.0}, {"date": "2024-12-17", "close": 18.98, "volume": 3680671.0}, {"date": "2024-12-18", "close": 18.92, "volume": 3442597.0}, {"date": "2024-12-19", "close": 19.32, "volume": 6559137.0}, {"date": "2024-12-20", "close": 19.13, "volume": 6982007.0}, {"date": "2024-12-23", "close": 19.33, "volume": 1848245.0}, {"date": "2024-12-24", "close": 19.51, "volume": 634347.0}, {"date": "2024-12-27", "close": 19.47, "volume": 1210590.0}, {"date": "2024-12-30", "close": 19.39, "volume": 1316700.0}, {"date": "2024-12-31", "close": 19.2, "volume": 1446608.0}, {"date": "2025-01-02", "close": 19.49, "volume": 1418517.0}, {"date": "2025-01-03", "close": 19.69, "volume": 1684826.0}, {"date": "2025-01-06", "close": 19.81, "volume": 1891287.0}, {"date": "2025-01-07", "close": 19.9, "volume": 2362956.0}, {"date": "2025-01-08", "close": 19.65, "volume": 3440591.0}, {"date": "2025-01-09", "close": 19.63, "volume": 1990069.0}, {"date": "2025-01-10", "close": 19.47, "volume": 1490596.0}, {"date": "2025-01-13", "close": 19.09, "volume": 3107072.0}, {"date": "2025-01-14", "close": 19.44, "volume": 2284692.0}, {"date": "2025-01-15", "close": 19.53, "volume": 2040334.0}, {"date": "2025-01-16", "close": 19.72, "volume": 2925314.0}, {"date": "2025-01-17", "close": 19.68, "volume": 2049796.0}, {"date": "2025-01-20", "close": 19.74, "volume": 940149.0}, {"date": "2025-01-21", "close": 19.91, "volume": 1476636.0}, {"date": "2025-01-22", "close": 20.14, "volume": 1974132.0}, {"date": "2025-01-23", "close": 20.34, "volume": 3243269.0}, {"date": "2025-01-24", "close": 20.15, "volume": 1766398.0}, {"date": "2025-01-28", "close": 20.3, "volume": 2132796.0}, {"date": "2025-01-29", "close": 20.45, "volume": 1921045.0}, {"date": "2025-01-30", "close": 20.75, "volume": 1896840.0}, {"date": "2025-01-31", "close": 20.94, "volume": 3093959.0}, {"date": "2025-02-03", "close": 20.45, "volume": 2351551.0}, {"date": "2025-02-04", "close": 20.42, "volume": 2947747.0}, {"date": "2025-02-05", "close": 20.16, "volume": 2873142.0}, {"date": "2025-02-06", "close": 20.3, "volume": 2527108.0}, {"date": "2025-02-07", "close": 20.3, "volume": 1922090.0}, {"date": "2025-02-10", "close": 20.33, "volume": 1590489.0}, {"date": "2025-02-11", "close": 20.43, "volume": 1640946.0}, {"date": "2025-02-12", "close": 20.43, "volume": 2398927.0}, {"date": "2025-02-13", "close": 19.85, "volume": 3108745.0}, {"date": "2025-02-14", "close": 20.11, "volume": 2150999.0}, {"date": "2025-02-17", "close": 20.11, "volume": 1996195.0}, {"date": "2025-02-18", "close": 20.18, "volume": 2343788.0}, {"date": "2025-02-19", "close": 20.34, "volume": 3565312.0}, {"date": "2025-02-20", "close": 20.07, "volume": 4320442.0}, {"date": "2025-02-21", "close": 20.68, "volume": 7888805.0}, {"date": "2025-02-24", "close": 21.06, "volume": 7405696.0}, {"date": "2025-02-25", "close": 21.46, "volume": 4976608.0}, {"date": "2025-02-26", "close": 21.56, "volume": 3386399.0}, {"date": "2025-02-27", "close": 21.71, "volume": 3959669.0}, {"date": "2025-02-28", "close": 21.53, "volume": 7024445.0}, {"date": "2025-03-03", "close": 21.89, "volume": 9164580.0}, {"date": "2025-03-04", "close": 21.45, "volume": 3498938.0}, {"date": "2025-03-05", "close": 21.12, "volume": 3690963.0}, {"date": "2025-03-06", "close": 20.84, "volume": 4250313.0}, {"date": "2025-03-07", "close": 20.78, "volume": 2915769.0}, {"date": "2025-03-10", "close": 21.04, "volume": 2981992.0}, {"date": "2025-03-11", "close": 20.65, "volume": 3956480.0}, {"date": "2025-03-12", "close": 20.57, "volume": 3217032.0}, {"date": "2025-03-13", "close": 20.59, "volume": 5345507.0}, {"date": "2025-03-14", "close": 20.84, "volume": 3464119.0}, {"date": "2025-03-17", "close": 20.74, "volume": 2876575.0}, {"date": "2025-03-18", "close": 21.07, "volume": 3290885.0}, {"date": "2025-03-19", "close": 21.93, "volume": 6447795.0}, {"date": "2025-03-20", "close": 21.93, "volume": 5388677.0}, {"date": "2025-03-21", "close": 21.84, "volume": 13156942.0}, {"date": "2025-03-24", "close": 21.9, "volume": 2727799.0}, {"date": "2025-03-25", "close": 21.87, "volume": 4385228.0}, {"date": "2025-03-26", "close": 22.09, "volume": 4345887.0}, {"date": "2025-03-27", "close": 22.08, "volume": 3347345.0}, {"date": "2025-03-28", "close": 22.64, "volume": 3404900.0}, {"date": "2025-03-31", "close": 21.9, "volume": 4170329.0}, {"date": "2025-04-01", "close": 22.32, "volume": 2631810.0}, {"date": "2025-04-02", "close": 22.22, "volume": 2122206.0}, {"date": "2025-04-03", "close": 21.96, "volume": 2975826.0}, {"date": "2025-04-04", "close": 20.73, "volume": 4066975.0}, {"date": "2025-04-07", "close": 19.32, "volume": 7763952.0}, {"date": "2025-04-08", "close": 19.7, "volume": 4597847.0}, {"date": "2025-04-09", "close": 19.73, "volume": 3895590.0}, {"date": "2025-04-10", "close": 20.59, "volume": 4792653.0}, {"date": "2025-04-11", "close": 20.46, "volume": 3452265.0}, {"date": "2025-04-14", "close": 20.64, "volume": 1853621.0}, {"date": "2025-04-15", "close": 20.95, "volume": 2228835.0}, {"date": "2025-04-16", "close": 21.36, "volume": 2981943.0}, {"date": "2025-04-17", "close": 21.32, "volume": 2869492.0}, {"date": "2025-04-22", "close": 21.21, "volume": 2576820.0}, {"date": "2025-04-23", "close": 21.63, "volume": 2615680.0}, {"date": "2025-04-24", "close": 21.43, "volume": 2467997.0}, {"date": "2025-04-28", "close": 21.48, "volume": 3762844.0}, {"date": "2025-04-29", "close": 21.52, "volume": 4256424.0}, {"date": "2025-04-30", "close": 21.59, "volume": 6980760.0}, {"date": "2025-05-01", "close": 21.45, "volume": 5941046.0}, {"date": "2025-05-02", "close": 21.55, "volume": 3717994.0}, {"date": "2025-05-05", "close": 21.33, "volume": 2587506.0}, {"date": "2025-05-06", "close": 21.35, "volume": 2393713.0}, {"date": "2025-05-07", "close": 21.45, "volume": 3521346.0}, {"date": "2025-05-08", "close": 21.83, "volume": 3850303.0}, {"date": "2025-05-09", "close": 22.59, "volume": 3100755.0}, {"date": "2025-05-12", "close": 22.48, "volume": 2050739.0}, {"date": "2025-05-13", "close": 22.27, "volume": 2155847.0}, {"date": "2025-05-14", "close": 22.4, "volume": 3069093.0}, {"date": "2025-05-15", "close": 22.37, "volume": 8708148.0}, {"date": "2025-05-16", "close": 22.51, "volume": 4101663.0}, {"date": "2025-05-19", "close": 22.55, "volume": 2648083.0}, {"date": "2025-05-20", "close": 22.75, "volume": 2635719.0}, {"date": "2025-05-21", "close": 22.8, "volume": 2277787.0}, {"date": "2025-05-22", "close": 23.11, "volume": 2846550.0}, {"date": "2025-05-23", "close": 23.17, "volume": 2366738.0}, {"date": "2025-05-26", "close": 23.25, "volume": 1752226.0}, {"date": "2025-05-27", "close": 23.75, "volume": 3563436.0}, {"date": "2025-05-28", "close": 23.36, "volume": 2511482.0}, {"date": "2025-05-29", "close": 23.46, "volume": 1664649.0}, {"date": "2025-05-30", "close": 23.16, "volume": 10651306.0}, {"date": "2025-06-02", "close": 23.46, "volume": 2051707.0}, {"date": "2025-06-03", "close": 23.46, "volume": 2402285.0}, {"date": "2025-06-04", "close": 23.95, "volume": 4183526.0}, {"date": "2025-06-05", "close": 23.62, "volume": 3746194.0}, {"date": "2025-06-06", "close": 23.7, "volume": 2591462.0}, {"date": "2025-06-10", "close": 23.67, "volume": 2927683.0}, {"date": "2025-06-11", "close": 23.43, "volume": 3063003.0}, {"date": "2025-06-12", "close": 23.18, "volume": 3678267.0}, {"date": "2025-06-13", "close": 23.28, "volume": 3325912.0}, {"date": "2025-06-16", "close": 23.2, "volume": 1721518.0}, {"date": "2025-06-17", "close": 23.21, "volume": 2494313.0}, {"date": "2025-06-18", "close": 23.3, "volume": 2945616.0}, {"date": "2025-06-19", "close": 23.36, "volume": 2447006.0}, {"date": "2025-06-20", "close": 23.41, "volume": 5870475.0}, {"date": "2025-06-23", "close": 23.47, "volume": 1652823.0}, {"date": "2025-06-24", "close": 23.33, "volume": 2579530.0}, {"date": "2025-06-25", "close": 23.48, "volume": 1813102.0}, {"date": "2025-06-26", "close": 23.33, "volume": 2421414.0}, {"date": "2025-06-27", "close": 23.22, "volume": 2056171.0}, {"date": "2025-06-30", "close": 23.39, "volume": 3096608.0}, {"date": "2025-07-01", "close": 23.44, "volume": 2105068.0}, {"date": "2025-07-02", "close": 23.03, "volume": 3344176.0}, {"date": "2025-07-03", "close": 22.53, "volume": 6079060.0}, {"date": "2025-07-04", "close": 22.6, "volume": 2573856.0}, {"date": "2025-07-07", "close": 22.75, "volume": 1543552.0}, {"date": "2025-07-08", "close": 22.62, "volume": 3575018.0}, {"date": "2025-07-09", "close": 22.68, "volume": 1796144.0}, {"date": "2025-07-10", "close": 22.96, "volume": 2342296.0}, {"date": "2025-07-11", "close": 22.68, "volume": 2152387.0}, {"date": "2025-07-14", "close": 22.69, "volume": 1806533.0}, {"date": "2025-07-15", "close": 22.95, "volume": 3272448.0}, {"date": "2025-07-16", "close": 22.72, "volume": 1537332.0}, {"date": "2025-07-17", "close": 22.87, "volume": 2092485.0}, {"date": "2025-07-18", "close": 23.15, "volume": 1954595.0}, {"date": "2025-07-21", "close": 22.71, "volume": 2616725.0}, {"date": "2025-07-22", "close": 22.76, "volume": 2376334.0}, {"date": "2025-07-23", "close": 22.93, "volume": 2152570.0}, {"date": "2025-07-24", "close": 22.66, "volume": 4073298.0}, {"date": "2025-07-25", "close": 22.53, "volume": 2298731.0}, {"date": "2025-07-28", "close": 22.75, "volume": 1805972.0}, {"date": "2025-07-29", "close": 22.91, "volume": 2372222.0}, {"date": "2025-07-30", "close": 23.09, "volume": 2839997.0}, {"date": "2025-07-31", "close": 23.2, "volume": 4300700.0}, {"date": "2025-08-01", "close": 22.9, "volume": 2081523.0}, {"date": "2025-08-04", "close": 22.45, "volume": 2303574.0}, {"date": "2025-08-05", "close": 22.98, "volume": 3290070.0}, {"date": "2025-08-06", "close": 23.3, "volume": 2967249.0}, {"date": "2025-08-07", "close": 23.45, "volume": 4777083.0}, {"date": "2025-08-08", "close": 21.39, "volume": 6973004.0}, {"date": "2025-08-11", "close": 21.0, "volume": 6536735.0}, {"date": "2025-08-12", "close": 21.44, "volume": 5631154.0}, {"date": "2025-08-13", "close": 21.12, "volume": 6311664.0}, {"date": "2025-08-14", "close": 21.31, "volume": 8726544.0}, {"date": "2025-08-15", "close": 21.6, "volume": 4847096.0}, {"date": "2025-08-18", "close": 21.63, "volume": 2689128.0}, {"date": "2025-08-19", "close": 21.37, "volume": 4898654.0}, {"date": "2025-08-20", "close": 21.58, "volume": 5273232.0}, {"date": "2025-08-21", "close": 21.43, "volume": 5004552.0}, {"date": "2025-08-22", "close": 21.58, "volume": 4210333.0}, {"date": "2025-08-25", "close": 21.12, "volume": 4670338.0}, {"date": "2025-08-26", "close": 21.16, "volume": 5208262.0}, {"date": "2025-08-27", "close": 21.23, "volume": 3958835.0}, {"date": "2025-08-28", "close": 21.32, "volume": 3688175.0}, {"date": "2025-08-29", "close": 21.65, "volume": 4622183.0}, {"date": "2025-09-01", "close": 21.51, "volume": 1324638.0}, {"date": "2025-09-02", "close": 21.72, "volume": 2206776.0}, {"date": "2025-09-03", "close": 21.41, "volume": 2936526.0}, {"date": "2025-09-04", "close": 21.52, "volume": 3177526.0}, {"date": "2025-09-05", "close": 21.62, "volume": 2621735.0}, {"date": "2025-09-08", "close": 20.83, "volume": 3478531.0}, {"date": "2025-09-09", "close": 20.78, "volume": 5779158.0}, {"date": "2025-09-10", "close": 20.98, "volume": 3009437.0}, {"date": "2025-09-11", "close": 20.56, "volume": 4550881.0}, {"date": "2025-09-12", "close": 20.82, "volume": 2019115.0}, {"date": "2025-09-15", "close": 20.72, "volume": 2670078.0}, {"date": "2025-09-16", "close": 20.62, "volume": 2532322.0}, {"date": "2025-09-17", "close": 20.5, "volume": 3779529.0}, {"date": "2025-09-18", "close": 20.23, "volume": 5246388.0}, {"date": "2025-09-19", "close": 20.3, "volume": 7503917.0}, {"date": "2025-09-22", "close": 20.35, "volume": 3305934.0}, {"date": "2025-09-23", "close": 20.33, "volume": 7699972.0}, {"date": "2025-09-24", "close": 20.41, "volume": 5172309.0}, {"date": "2025-09-25", "close": 20.17, "volume": 3203555.0}, {"date": "2025-09-26", "close": 20.42, "volume": 2739574.0}, {"date": "2025-09-29", "close": 20.74, "volume": 2703921.0}, {"date": "2025-09-30", "close": 20.59, "volume": 3091833.0}, {"date": "2025-10-01", "close": 20.81, "volume": 2798759.0}, {"date": "2025-10-02", "close": 21.1, "volume": 4071727.0}, {"date": "2025-10-03", "close": 20.81, "volume": 2321154.0}, {"date": "2025-10-06", "close": 21.12, "volume": 2356101.0}, {"date": "2025-10-07", "close": 21.2, "volume": 3379055.0}, {"date": "2025-10-08", "close": 21.41, "volume": 2460655.0}, {"date": "2025-10-09", "close": 21.36, "volume": 2617023.0}, {"date": "2025-10-10", "close": 21.58, "volume": 1736705.0}, {"date": "2025-10-13", "close": 21.58, "volume": 2553735.0}, {"date": "2025-10-14", "close": 21.27, "volume": 2253677.0}, {"date": "2025-10-15", "close": 21.14, "volume": 3957067.0}, {"date": "2025-10-16", "close": 21.51, "volume": 4041599.0}, {"date": "2025-10-17", "close": 19.52, "volume": 8625727.0}, {"date": "2025-10-20", "close": 20.24, "volume": 4533160.0}, {"date": "2025-10-21", "close": 20.22, "volume": 3350359.0}, {"date": "2025-10-22", "close": 20.05, "volume": 8594801.0}, {"date": "2025-10-23", "close": 20.21, "volume": 2354852.0}, {"date": "2025-10-24", "close": 20.22, "volume": 6074709.0}, {"date": "2025-10-27", "close": 20.13, "volume": 2654076.0}, {"date": "2025-10-28", "close": 20.44, "volume": 5513452.0}, {"date": "2025-10-29", "close": 20.11, "volume": 2515531.0}, {"date": "2025-10-30", "close": 19.8, "volume": 4038364.0}, {"date": "2025-10-31", "close": 19.84, "volume": 4569715.0}, {"date": "2025-11-03", "close": 19.61, "volume": 2934228.0}, {"date": "2025-11-04", "close": 19.48, "volume": 1976861.0}, {"date": "2025-11-05", "close": 19.48, "volume": 3507840.0}, {"date": "2025-11-06", "close": 19.81, "volume": 2954897.0}, {"date": "2025-11-07", "close": 19.9, "volume": 2405450.0}, {"date": "2025-11-10", "close": 20.16, "volume": 2184487.0}, {"date": "2025-11-11", "close": 20.28, "volume": 2150157.0}, {"date": "2025-11-12", "close": 20.57, "volume": 2064724.0}, {"date": "2025-11-13", "close": 20.46, "volume": 2445985.0}, {"date": "2025-11-14", "close": 20.23, "volume": 1573886.0}, {"date": "2025-11-17", "close": 20.33, "volume": 1683256.0}, {"date": "2025-11-18", "close": 20.05, "volume": 3042208.0}, {"date": "2025-11-19", "close": 19.74, "volume": 2181749.0}, {"date": "2025-11-20", "close": 19.68, "volume": 2479681.0}, {"date": "2025-11-21", "close": 19.64, "volume": 2962213.0}, {"date": "2025-11-24", "close": 19.92, "volume": 7063735.0}, {"date": "2025-11-25", "close": 19.63, "volume": 5186549.0}, {"date": "2025-11-26", "close": 19.78, "volume": 4654756.0}, {"date": "2025-11-27", "close": 19.05, "volume": 5065909.0}, {"date": "2025-11-28", "close": 19.25, "volume": 3675504.0}, {"date": "2025-12-01", "close": 19.28, "volume": 2739756.0}, {"date": "2025-12-02", "close": 19.44, "volume": 4168463.0}, {"date": "2025-12-03", "close": 19.02, "volume": 5063689.0}, {"date": "2025-12-04", "close": 18.94, "volume": 5116506.0}, {"date": "2025-12-05", "close": 18.83, "volume": 3783651.0}, {"date": "2025-12-08", "close": 19.03, "volume": 2212685.0}, {"date": "2025-12-09", "close": 19.25, "volume": 3012946.0}, {"date": "2025-12-10", "close": 19.17, "volume": 3831931.0}, {"date": "2025-12-11", "close": 19.15, "volume": 3491058.0}, {"date": "2025-12-12", "close": 19.37, "volume": 2431201.0}, {"date": "2025-12-15", "close": 19.36, "volume": 5530272.0}, {"date": "2025-12-16", "close": 19.49, "volume": 3057813.0}, {"date": "2025-12-17", "close": 19.59, "volume": 3986626.0}, {"date": "2025-12-18", "close": 19.74, "volume": 5846359.0}, {"date": "2025-12-19", "close": 19.8, "volume": 7058659.0}, {"date": "2025-12-22", "close": 19.71, "volume": 2295911.0}, {"date": "2025-12-23", "close": 20.1, "volume": 2129035.0}, {"date": "2025-12-24", "close": 19.72, "volume": 952670.0}, {"date": "2025-12-29", "close": 19.56, "volume": 1123201.0}, {"date": "2025-12-30", "close": 19.84, "volume": 1900640.0}, {"date": "2025-12-31", "close": 19.89, "volume": 1339430.0}, {"date": "2026-01-02", "close": 19.81, "volume": 1271827.0}, {"date": "2026-01-05", "close": 19.63, "volume": 2497857.0}, {"date": "2026-01-06", "close": 19.88, "volume": 2749762.0}, {"date": "2026-01-07", "close": 19.94, "volume": 2460009.0}, {"date": "2026-01-08", "close": 19.93, "volume": 2187700.0}, {"date": "2026-01-09", "close": 20.1, "volume": 1793190.0}, {"date": "2026-01-12", "close": 19.82, "volume": 2372886.0}, {"date": "2026-01-13", "close": 19.87, "volume": 1757377.0}, {"date": "2026-01-14", "close": 19.77, "volume": 2574304.0}, {"date": "2026-01-15", "close": 19.74, "volume": 2196212.0}, {"date": "2026-01-16", "close": 19.85, "volume": 1893319.0}, {"date": "2026-01-19", "close": 19.85, "volume": 1281131.0}, {"date": "2026-01-20", "close": 19.9, "volume": 4329261.0}, {"date": "2026-01-21", "close": 19.58, "volume": 3251340.0}, {"date": "2026-01-22", "close": 19.97, "volume": 2426546.0}, {"date": "2026-01-23", "close": 19.61, "volume": 2541281.0}, {"date": "2026-01-27", "close": 19.89, "volume": 3007094.0}, {"date": "2026-01-28", "close": 19.65, "volume": 2354096.0}, {"date": "2026-01-29", "close": 19.61, "volume": 2023560.0}, {"date": "2026-01-30", "close": 19.74, "volume": 2569947.0}, {"date": "2026-02-02", "close": 19.55, "volume": 2815856.0}, {"date": "2026-02-03", "close": 19.69, "volume": 2621570.0}, {"date": "2026-02-04", "close": 19.75, "volume": 3011709.0}, {"date": "2026-02-05", "close": 20.16, "volume": 3222797.0}, {"date": "2026-02-06", "close": 20.18, "volume": 3289264.0}, {"date": "2026-02-09", "close": 20.38, "volume": 2566165.0}, {"date": "2026-02-10", "close": 19.69, "volume": 3401088.0}, {"date": "2026-02-11", "close": 19.97, "volume": 2199288.0}, {"date": "2026-02-12", "close": 19.57, "volume": 3117789.0}, {"date": "2026-02-13", "close": 19.48, "volume": 2242411.0}, {"date": "2026-02-16", "close": 19.57, "volume": 1173849.0}, {"date": "2026-02-17", "close": 19.82, "volume": 1819097.0}, {"date": "2026-02-18", "close": 19.72, "volume": 3835558.0}, {"date": "2026-02-19", "close": 20.06, "volume": 3094667.0}, {"date": "2026-02-20", "close": 21.48, "volume": 6700400.0}, {"date": "2026-02-23", "close": 22.23, "volume": 6815613.0}, {"date": "2026-02-24", "close": 21.87, "volume": 5288263.0}, {"date": "2026-02-25", "close": 21.89, "volume": 3704309.0}, {"date": "2026-02-26", "close": 21.67, "volume": 4498788.0}, {"date": "2026-02-27", "close": 21.73, "volume": 6685282.0}, {"date": "2026-03-02", "close": 21.74, "volume": 6774340.0}, {"date": "2026-03-03", "close": 21.6, "volume": 3150523.0}, {"date": "2026-03-04", "close": 21.56, "volume": 6214216.0}, {"date": "2026-03-05", "close": 20.8, "volume": 6055249.0}, {"date": "2026-03-06", "close": 20.93, "volume": 2645438.0}, {"date": "2026-03-09", "close": 20.61, "volume": 5126298.0}, {"date": "2026-03-10", "close": 20.49, "volume": 3754029.0}, {"date": "2026-03-11", "close": 20.82, "volume": 8443729.0}, {"date": "2026-03-12", "close": 20.39, "volume": 4188861.0}, {"date": "2026-03-13", "close": 20.52, "volume": 2644864.0}, {"date": "2026-03-16", "close": 20.56, "volume": 2369782.0}, {"date": "2026-03-17", "close": 20.66, "volume": 2817100.0}, {"date": "2026-03-18", "close": 20.76, "volume": 3105519.0}, {"date": "2026-03-19", "close": 20.81, "volume": 4539094.0}, {"date": "2026-03-20", "close": 20.58, "volume": 9232796.0}, {"date": "2026-03-23", "close": 20.82, "volume": 2686301.0}, {"date": "2026-03-24", "close": 21.13, "volume": 2860647.0}, {"date": "2026-03-25", "close": 21.29, "volume": 4820724.0}, {"date": "2026-03-26", "close": 21.18, "volume": 2592029.0}, {"date": "2026-03-27", "close": 21.24, "volume": 2631412.0}, {"date": "2026-03-30", "close": 21.34, "volume": 3231190.0}, {"date": "2026-03-31", "close": 21.23, "volume": 4568005.0}, {"date": "2026-04-01", "close": 21.39, "volume": 2911212.0}, {"date": "2026-04-02", "close": 21.55, "volume": 3119116.0}, {"date": "2026-04-07", "close": 21.92, "volume": 3263978.0}, {"date": "2026-04-08", "close": 22.21, "volume": 4607923.0}, {"date": "2026-04-09", "close": 22.57, "volume": 3829794.0}, {"date": "2026-04-10", "close": 22.46, "volume": 3453404.0}, {"date": "2026-04-13", "close": 22.59, "volume": 3405916.0}, {"date": "2026-04-14", "close": 22.83, "volume": 5978494.0}, {"date": "2026-04-15", "close": 22.87, "volume": 3154095.0}, {"date": "2026-04-16", "close": 22.91, "volume": 4325084.0}, {"date": "2026-04-17", "close": 22.77, "volume": 5390785.0}, {"date": "2026-04-20", "close": 22.64, "volume": 2833255.0}, {"date": "2026-04-21", "close": 22.54, "volume": 2608127.0}, {"date": "2026-04-22", "close": 22.56, "volume": 2052019.0}, {"date": "2026-04-23", "close": 22.37, "volume": 2443676.0}, {"date": "2026-04-24", "close": 22.37, "volume": 1958440.0}, {"date": "2026-04-27", "close": 22.32, "volume": 1064215.0}, {"date": "2026-04-28", "close": 22.06, "volume": 1660809.0}, {"date": "2026-04-29", "close": 22.16, "volume": 2001763.0}, {"date": "2026-04-30", "close": 22.34, "volume": 3640345.0}, {"date": "2026-05-01", "close": 22.47, "volume": 1723454.0}, {"date": "2026-05-04", "close": 22.64, "volume": 1410553.0}, {"date": "2026-05-05", "close": 22.53, "volume": 2247945.0}, {"date": "2026-05-06", "close": 22.42, "volume": 2557372.0}, {"date": "2026-05-07", "close": 22.65, "volume": 4833893.0}, {"date": "2026-05-08", "close": 22.3, "volume": 3228666.0}, {"date": "2026-05-11", "close": 22.35, "volume": 1942045.0}, {"date": "2026-05-12", "close": 22.25, "volume": 2015289.0}, {"date": "2026-05-13", "close": 22.41, "volume": 2022915.0}, {"date": "2026-05-14", "close": 22.62, "volume": 1438468.0}, {"date": "2026-05-15", "close": 23.04, "volume": 2498137.0}, {"date": "2026-05-18", "close": 23.26, "volume": 2151644.0}, {"date": "2026-05-19", "close": 23.93, "volume": 4438825.0}, {"date": "2026-05-20", "close": 23.68, "volume": 2976732.0}, {"date": "2026-05-21", "close": 23.89, "volume": 2728423.0}, {"date": "2026-05-22", "close": 23.57, "volume": 3276590.0}, {"date": "2026-05-25", "close": 23.07, "volume": 3523651.0}, {"date": "2026-05-26", "close": 23.03, "volume": 2501904.0}, {"date": "2026-05-27", "close": 23.09, "volume": 2149051.0}, {"date": "2026-05-28", "close": 22.45, "volume": 2606608.0}, {"date": "2026-05-29", "close": 22.64, "volume": 9954080.0}, {"date": "2026-06-01", "close": 22.38, "volume": 2232581.0}, {"date": "2026-06-02", "close": 22.1, "volume": 2816353.0}, {"date": "2026-06-03", "close": 22.13, "volume": 2885599.0}, {"date": "2026-06-04", "close": 22.4, "volume": 2792770.0}, {"date": "2026-06-05", "close": 22.67, "volume": 2366095.0}, {"date": "2026-06-09", "close": 22.87, "volume": 3663707.0}, {"date": "2026-06-10", "close": 23.42, "volume": 2719514.0}, {"date": "2026-06-11", "close": 24.28, "volume": 6404086.0}, {"date": "2026-06-12", "close": 24.06, "volume": 3456401.0}, {"date": "2026-06-15", "close": 23.45, "volume": 3396498.0}, {"date": "2026-06-16", "close": 23.47, "volume": 3349352.0}, {"date": "2026-06-17", "close": 23.57, "volume": 3035408.0}, {"date": "2026-06-18", "close": 24.01, "volume": 4215298.0}, {"date": "2026-06-19", "close": 24.06, "volume": 7500045.0}, {"date": "2026-06-22", "close": 24.43, "volume": 2392046.0}, {"date": "2026-06-23", "close": 24.39, "volume": 3214093.0}, {"date": "2026-06-24", "close": 24.56, "volume": 4524838.0}, {"date": "2026-06-25", "close": 24.88, "volume": 3643118.0}, {"date": "2026-06-26", "close": 24.84, "volume": 3268163.0}, {"date": "2026-06-29", "close": 24.96, "volume": 3334543.0}, {"date": "2026-06-30", "close": 25.19, "volume": 5518013.0}, {"date": "2026-07-01", "close": 24.95, "volume": 3366849.0}, {"date": "2026-07-02", "close": 25.08, "volume": 3349019.0}, {"date": "2026-07-03", "close": 24.83, "volume": 2202822.0}, {"date": "2026-07-06", "close": 24.99, "volume": 1228330.0}, {"date": "2026-07-07", "close": 24.99, "volume": 2914526.0}, {"date": "2026-07-08", "close": 25.4, "volume": 3325331.0}, {"date": "2026-07-09", "close": 25.58, "volume": 3303571.0}, {"date": "2026-07-10", "close": 25.47, "volume": 1965599.0}, {"date": "2026-07-13", "close": 25.47, "volume": 2761310.0}, {"date": "2026-07-14", "close": 25.76, "volume": 2141718.0}, {"date": "2026-07-15", "close": 25.23, "volume": 3821479.0}, {"date": "2026-07-16", "close": 24.83, "volume": 4222910.0}, {"date": "2026-07-17", "close": 24.99, "volume": 2606287.0}, {"date": "2026-07-20", "close": 25.45, "volume": 2504432.0}, {"date": "2026-07-21", "close": 25.41, "volume": 4074420.0}, {"date": "2026-07-22", "close": 24.78, "volume": 4389580.0}, {"date": "2026-07-23", "close": 24.51, "volume": 4071981.0}, {"date": "2026-07-24", "close": 24.85, "volume": 3549765.0}, {"date": "2026-07-27", "close": 25.19, "volume": 2638967.0}, {"date": "2026-07-28", "close": 25.52, "volume": 3029083.0}, {"date": "2026-07-29", "close": 25.59, "volume": 2876908.0}, {"date": "2026-07-30", "close": 25.36, "volume": 2211306.0}, {"date": "2026-07-31", "close": 24.73, "volume": 4285441.0}, {"date": "2026-08-03", "close": 24.94, "volume": 1737852.0}, {"date": "2026-08-04", "close": 24.93, "volume": 5264605.0}, {"date": "2026-08-05", "close": 24.61, "volume": 3537058.0}, {"date": "2026-08-06", "close": 24.36, "volume": 3627525.0}, {"date": "2026-08-07", "close": 24.42, "volume": 3560830.0}, {"date": "2026-08-10", "close": 23.91, "volume": 2639950.0}, {"date": "2026-08-11", "close": 23.66, "volume": 2509785.0}, {"date": "2026-08-12", "close": 23.66, "volume": 2477822.0}, {"date": "2026-08-13", "close": 23.47, "volume": 3915516.0}, {"date": "2026-08-14", "close": 23.09, "volume": 6073397.0}, {"date": "2026-08-17", "close": 22.67, "volume": 2786927.0}, {"date": "2026-08-18", "close": 22.66, "volume": 3075948.0}, {"date": "2026-08-19", "close": 22.67, "volume": 3177050.0}, {"date": "2026-08-20", "close": 21.78, "volume": 3506154.0}, {"date": "2026-08-21", "close": 22.4, "volume": 5923123.0}, {"date": "2026-08-24", "close": 21.94, "volume": 2506085.0}, {"date": "2026-08-25", "close": 22.05, "volume": 3017994.0}, {"date": "2026-08-26", "close": 21.8, "volume": 2846645.0}, {"date": "2026-08-27", "close": 21.93, "volume": 4403112.0}, {"date": "2026-08-28", "close": 21.93, "volume": 2109604.0}, {"date": "2026-08-31", "close": 22.26, "volume": 6981843.0}, {"date": "2026-09-01", "close": 22.48, "volume": 4197652.0}, {"date": "2026-09-02", "close": 22.76, "volume": 4072167.0}, {"date": "2026-09-03", "close": 22.79, "volume": 3060335.0}, {"date": "2026-09-04", "close": 22.62, "volume": 2682574.0}, {"date": "2026-09-07", "close": 22.57, "volume": 1559143.0}, {"date": "2026-09-08", "close": 22.16, "volume": 2479328.0}, {"date": "2026-09-09", "close": 21.95, "volume": 3247336.0}, {"date": "2026-09-10", "close": 22.05, "volume": 5101348.0}, {"date": "2026-09-11", "close": 22.68, "volume": 3833449.0}, {"date": "2026-09-14", "close": 22.94, "volume": 3100552.0}, {"date": "2026-09-15", "close": 23.0, "volume": 2574312.0}, {"date": "2026-09-16", "close": 23.02, "volume": 3722958.0}, {"date": "2026-09-17", "close": 23.26, "volume": 5063426.0}, {"date": "2026-09-18", "close": 23.39, "volume": 6640821.0}], "refreshing": true}