{"ticker": "RMD", "overview": {"name": "Resmed INC", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "RMD", "has_prices": true, "as_of": "2026-09-18", "last": 31.87, "prev_close": 32.04, "change": -0.16999999999999815, "change_pct": -0.00530586766541817, "session_volume": 1357133.0, "vwap_5": 31.628255224114035, "vwap_20": 31.950330114425814, "vwap_60": 30.417202632072485, "vwap_250": 33.01819975660365, "high_52w": 39.31, "low_52w": 25.84, "avg_volume_20": 1279719.9, "sessions": 400, "market_cap": {"value": 45837162842.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-03-10", "source_url": "https://www.marketindex.com.au/asx/rmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-05-07", "source_url": "https://www.marketindex.com.au/asx/rmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/rmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2019-03-20", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2017-11-19", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2017-08-20", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-09-05", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-09-01", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-08-15", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-08-04", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-07-10", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2014-03-25", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2013-09-27", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2013-03-14", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2013-02-18", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2013-02-04", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2013-02-01", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-09-11", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-07-04", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-06-06", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-05-24", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-05-17", "source_url": "https://www.marketindex.com.au/asx/rmd", "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": "2012-05-03", "source_url": "https://www.marketindex.com.au/asx/rmd", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2008-05-07", "last_seen": "2009-03-10", "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": "2026-11-01", "form": "Periodic Reports", "title": "Resmed Form 10-Q Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156717-2A1707622"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Deferral of Conversions Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156057-2A1707286"}, {"date": "2026-10-29", "form": "Distribution Announcement", "title": "Dividend/Distribution - RMD", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155615-2A1707116"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Resmed Announces Results for the First Quarter of Fiscal 202", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155613-2A1707114"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153709-2A1706360"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146572-2A1703256"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Statement of CDIs on issue - RMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144110-2A1701673"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143482-2A1701269"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143481-2A1701268"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143478-2A1701267"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134284-2A1696579"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - RMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132468-2A1695667"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Statement of changes in beneficial ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132177-2A1695517"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Accelerated Share Repurchase Agreement Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130425-2A1694354"}, {"date": "2026-08-27", "form": "Company Administration", "title": "LR 1.15.3 Compliance", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127782-2A1692943"}], "performance": {"ticker": "RMD", "has_prices": true, "summary": {"n": 5, "avg": 0.5952322702637268, "win_rate": 0.6, "best": 2.319791666666667, "worst": -0.027760829774252597, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 32.33, "return": -0.014228270955768554}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 22.16, "return": 0.4381768953068592}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-29", "score": 0.0, "ref_price": 25.29, "return": 0.2601818900751286}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 32.78, "return": -0.027760829774252597}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 9.6, "return": 2.319791666666667}]}, "price_series": [{"date": "1999-11-25", "close": 1.775, "volume": 1021400.0}, {"date": "1999-11-26", "close": 1.75, "volume": 666884.0}, {"date": "1999-11-29", "close": 1.7, "volume": 2355140.0}, {"date": "1999-11-30", "close": 1.65, "volume": 1611440.0}, {"date": "1999-12-01", "close": 1.6125, "volume": 890892.0}, {"date": "1999-12-02", "close": 1.65, "volume": 1478812.0}, {"date": "1999-12-03", "close": 1.65, "volume": 81600.0}, {"date": "1999-12-06", "close": 1.65, "volume": 144600.0}, {"date": "1999-12-07", "close": 1.6625, "volume": 2676000.0}, {"date": "1999-12-08", "close": 1.6625, "volume": 1128000.0}, {"date": "1999-12-09", "close": 1.75, "volume": 665600.0}, {"date": "1999-12-10", "close": 1.825, "volume": 2508020.0}, {"date": "1999-12-13", "close": 1.8625, "volume": 3695200.0}, {"date": "1999-12-14", "close": 1.875, "volume": 738000.0}, {"date": "1999-12-15", "close": 1.81, "volume": 64124.0}, {"date": "1999-12-16", "close": 1.75, "volume": 43600.0}, {"date": "1999-12-17", "close": 1.75, "volume": 31600.0}, {"date": "1999-12-20", "close": 1.75, "volume": 125500.0}, {"date": "1999-12-21", "close": 1.75, "volume": 84000.0}, {"date": "1999-12-22", "close": 1.75, "volume": 23960.0}, {"date": "1999-12-23", "close": 1.75, "volume": 800000.0}, {"date": "1999-12-24", "close": 1.75, "volume": 97200.0}, {"date": "1999-12-27", "close": 1.75, "volume": null}, {"date": "1999-12-28", "close": 1.75, "volume": null}, {"date": "1999-12-29", "close": 1.6775, "volume": 20.0}, {"date": "1999-12-30", "close": 1.725, "volume": 1220800.0}, {"date": "1999-12-31", "close": 1.725, "volume": null}, {"date": "2000-01-03", "close": 1.725, "volume": null}, {"date": "2000-01-04", "close": 1.6625, "volume": 60996.0}, {"date": "2000-01-05", "close": 1.625, "volume": 92244.0}, {"date": "2000-01-06", "close": 1.6, "volume": 751976.0}, {"date": "2000-01-07", "close": 1.5775, "volume": 33340.0}, {"date": "2000-01-10", "close": 1.58, "volume": 22184.0}, {"date": "2000-01-11", "close": 1.6, "volume": 1731816.0}, {"date": "2000-01-12", "close": 1.6375, "volume": 426468.0}, {"date": "2000-01-13", "close": 1.625, "volume": 33400.0}, {"date": "2000-01-14", "close": 1.65, "volume": 32400.0}, {"date": "2000-01-17", "close": 1.6375, "volume": 1282600.0}, {"date": "2000-01-18", "close": 1.6375, "volume": 245600.0}, {"date": "2000-01-19", "close": 1.725, "volume": 101100.0}, {"date": "2000-01-20", "close": 1.75, "volume": 819660.0}, {"date": "2000-01-21", "close": 1.8625, "volume": 45808.0}, {"date": "2000-01-24", "close": 2.25, "volume": 478500.0}, {"date": "2000-01-25", "close": 2.2, "volume": 40420.0}, {"date": "2000-01-26", "close": 2.2, "volume": null}, {"date": "2000-01-27", "close": 2.0, "volume": 224220.0}, {"date": "2000-01-28", "close": 1.8125, "volume": 123888.0}, {"date": "2000-01-31", "close": 1.8625, "volume": 2055312.0}, {"date": "2000-02-01", "close": 1.7375, "volume": 115176.0}, {"date": "2000-02-02", "close": 1.7875, "volume": 328832.0}, {"date": "2000-02-03", "close": 1.9, "volume": 298360.0}, {"date": "2000-02-07", "close": 2.125, "volume": 2317564.0}, {"date": "2000-02-08", "close": 2.15, "volume": 294728.0}, {"date": "2000-02-09", "close": 2.225, "volume": 2281720.0}, {"date": "2000-02-10", "close": 2.235, "volume": 74100.0}, {"date": "2000-02-11", "close": 2.425, "volume": 148028.0}, {"date": "2000-02-14", "close": 2.325, "volume": 34996.0}, {"date": "2000-02-16", "close": 2.2875, "volume": 41044.0}, {"date": "2000-02-17", "close": 2.3, "volume": 13720.0}, {"date": "2000-02-21", "close": 2.255, "volume": 75524.0}, {"date": "2000-02-23", "close": 2.25, "volume": 156692.0}, {"date": "2000-02-24", "close": 2.3, "volume": 10000.0}, {"date": "2000-02-25", "close": 2.65, "volume": 768760.0}, {"date": "2000-02-28", "close": 2.755, "volume": 128932.0}, {"date": "2000-02-29", "close": 3.0025, "volume": 719824.0}, {"date": "2000-03-01", "close": 3.025, "volume": 2964648.0}, {"date": "2000-03-02", "close": 3.25, "volume": 3565600.0}, {"date": "2000-03-03", "close": 3.27375, "volume": 2254200.0}, {"date": "2000-03-06", "close": 3.225, "volume": 1123524.0}, {"date": "2000-03-07", "close": 3.225, "volume": 972560.0}, {"date": "2000-04-03", "close": 1.45, "volume": 24000.0}, {"date": "2000-04-04", "close": 1.45, "volume": 124456.0}, {"date": "2000-04-05", "close": 1.275, "volume": 124536.0}, {"date": "2000-04-06", "close": 1.45, "volume": 922120.0}, {"date": "2000-04-07", "close": 1.45, "volume": 60400.0}, {"date": "2000-04-10", "close": 1.45, "volume": 50800.0}, {"date": "2000-04-11", "close": 1.575, "volume": 283680.0}, {"date": "2000-04-12", "close": 1.425, "volume": 108160.0}, {"date": "2000-04-13", "close": 1.45, "volume": 156788.0}, {"date": "2000-04-14", "close": 1.35, "volume": 449000.0}, {"date": "2000-04-17", "close": 1.225, "volume": 14116744.0}, {"date": "2000-04-18", "close": 1.3, "volume": 2566868.0}, {"date": "2000-04-19", "close": 1.3875, "volume": 1103436.0}, {"date": "2000-04-20", "close": 1.35, "volume": 17200.0}, {"date": "2000-04-26", "close": 1.375, "volume": 323092.0}, {"date": "2000-04-27", "close": 1.485, "volume": 2371004.0}, {"date": "2000-04-28", "close": 1.5, "volume": 2456564.0}, {"date": "2000-05-01", "close": 1.525, "volume": 243428.0}, {"date": "2000-05-02", "close": 1.65, "volume": 5186760.0}, {"date": "2000-05-03", "close": 1.6, "volume": 3637748.0}, {"date": "2000-05-04", "close": 1.4, "volume": 3715204.0}, {"date": "2000-05-05", "close": 1.2125, "volume": 12570776.0}, {"date": "2000-05-08", "close": 1.2625, "volume": 13644904.0}, {"date": "2000-05-09", "close": 1.2175, "volume": 5368096.0}, {"date": "2000-05-10", "close": 1.1275, "volume": 430504.0}, {"date": "2000-05-11", "close": 1.0875, "volume": 471680.0}, {"date": "2000-05-12", "close": 1.155, "volume": 252800.0}, {"date": "2000-05-15", "close": 1.095, "volume": 1347560.0}, {"date": "2000-05-16", "close": 1.15, "volume": 127260.0}, {"date": "2000-05-17", "close": 1.1125, "volume": 3094212.0}, {"date": "2000-05-18", "close": 1.15, "volume": 457284.0}, {"date": "2000-05-19", "close": 1.15, "volume": 395444.0}, {"date": "2000-05-22", "close": 1.125, "volume": 826660.0}, {"date": "2000-05-23", "close": 1.075, "volume": 267320.0}, {"date": "2000-05-24", "close": 1.055, "volume": 1781160.0}, {"date": "2000-05-25", "close": 1.025, "volume": 200280.0}, {"date": "2000-05-26", "close": 1.0, "volume": 2554704.0}, {"date": "2000-05-29", "close": 1.0, "volume": 163060.0}, {"date": "2000-05-31", "close": 1.05, "volume": 1145000.0}, {"date": "2000-06-01", "close": 1.0375, "volume": 1652384.0}, {"date": "2000-06-02", "close": 1.1125, "volume": 93780.0}, {"date": "2000-06-05", "close": 1.1375, "volume": 4685844.0}, {"date": "2000-06-06", "close": 1.21675, "volume": 2568408.0}, {"date": "2000-06-07", "close": 1.2465, "volume": 1199000.0}, {"date": "2000-06-08", "close": 1.135, "volume": 3493300.0}, {"date": "2000-06-09", "close": 1.1625, "volume": 1097640.0}, {"date": "2000-06-13", "close": 1.1475, "volume": 1541292.0}, {"date": "2000-06-14", "close": 1.2, "volume": 3505188.0}, {"date": "2000-06-15", "close": 1.32, "volume": 3604000.0}, {"date": "2000-06-16", "close": 1.2875, "volume": 3196900.0}, {"date": "2000-06-19", "close": 1.2875, "volume": 4315348.0}, {"date": "2000-06-20", "close": 1.296, "volume": 3056020.0}, {"date": "2000-06-21", "close": 1.3025, "volume": 4011996.0}, {"date": "2000-06-22", "close": 1.27, "volume": 7985440.0}, {"date": "2000-06-23", "close": 1.25, "volume": 4361788.0}, {"date": "2000-06-26", "close": 1.11925, "volume": 8195356.0}, {"date": "2000-06-27", "close": 1.1125, "volume": 10607600.0}, {"date": "2000-06-28", "close": 1.135, "volume": 2748864.0}, {"date": "2000-06-29", "close": 1.1725, "volume": 3135936.0}, {"date": "2000-06-30", "close": 1.16475, "volume": 7976712.0}, {"date": "2000-07-03", "close": 1.125, "volume": 2854608.0}, {"date": "2000-07-04", "close": 1.1125, "volume": 4017944.0}, {"date": "2000-07-05", "close": 1.155, "volume": 2459984.0}, {"date": "2000-07-06", "close": 1.1475, "volume": 3950392.0}, {"date": "2000-07-07", "close": 1.1475, "volume": 4808384.0}, {"date": "2000-07-10", "close": 1.13575, "volume": 3246436.0}, {"date": "2000-07-11", "close": 1.135, "volume": 2341908.0}, {"date": "2000-07-12", "close": 1.0825, "volume": 6967568.0}, {"date": "2000-07-13", "close": 1.085, "volume": 18528304.0}, {"date": "2000-07-14", "close": 1.1225, "volume": 7043748.0}, {"date": "2000-07-17", "close": 1.1625, "volume": 11118440.0}, {"date": "2000-07-18", "close": 1.225, "volume": 8819688.0}, {"date": "2000-07-19", "close": 1.24, "volume": 7447852.0}, {"date": "2000-07-20", "close": 1.21, "volume": 2087000.0}, {"date": "2000-07-21", "close": 1.1675, "volume": 10588528.0}, {"date": "2000-07-24", "close": 1.155, "volume": 4431244.0}, {"date": "2000-07-25", "close": 1.1675, "volume": 1318356.0}, {"date": "2000-07-26", "close": 1.22, "volume": 3817172.0}, {"date": "2000-07-27", "close": 1.285, "volume": 5150160.0}, {"date": "2000-07-28", "close": 1.25, "volume": 11597656.0}, {"date": "2000-07-31", "close": 1.2, "volume": 4408432.0}, {"date": "2000-08-01", "close": 1.2125, "volume": 1525580.0}, {"date": "2000-08-02", "close": 1.31, "volume": 5870720.0}, {"date": "2000-08-03", "close": 1.4125, "volume": 29833192.0}, {"date": "2000-08-04", "close": 1.495, "volume": 18615164.0}, {"date": "2000-08-07", "close": 1.42, "volume": 4944912.0}, {"date": "2000-08-08", "close": 1.41, "volume": 3658268.0}, {"date": "2000-08-09", "close": 1.371, "volume": 4215108.0}, {"date": "2000-08-10", "close": 1.3425, "volume": 19422616.0}, {"date": "2000-08-11", "close": 1.5125, "volume": 14018248.0}, {"date": "2000-08-14", "close": 1.4625, "volume": 5099472.0}, {"date": "2000-08-15", "close": 1.45825, "volume": 5496348.0}, {"date": "2000-08-16", "close": 1.475, "volume": 3807716.0}, {"date": "2000-08-17", "close": 1.4825, "volume": 8421684.0}, {"date": "2000-08-18", "close": 1.495, "volume": 2560488.0}, {"date": "2000-08-21", "close": 1.4825, "volume": 7560656.0}, {"date": "2000-08-22", "close": 1.5025, "volume": 7107008.0}, {"date": "2000-08-23", "close": 1.48, "volume": 6426520.0}, {"date": "2000-08-24", "close": 1.475, "volume": 5237488.0}, {"date": "2000-08-25", "close": 1.565, "volume": 2002144.0}, {"date": "2000-08-28", "close": 1.555, "volume": 4015936.0}, {"date": "2000-08-29", "close": 1.56, "volume": 1546892.0}, {"date": "2000-08-30", "close": 1.55, "volume": 2712376.0}, {"date": "2000-08-31", "close": 1.5125, "volume": 5769300.0}, {"date": "2000-09-01", "close": 1.6, "volume": 2700536.0}, {"date": "2000-09-04", "close": 1.635, "volume": 2879388.0}, {"date": "2000-09-05", "close": 1.7125, "volume": 1000828.0}, {"date": "2000-09-06", "close": 1.625, "volume": 3116680.0}, {"date": "2000-09-07", "close": 1.57625, "volume": 3341564.0}, {"date": "2000-09-08", "close": 1.65, "volume": 1343848.0}, {"date": "2000-09-11", "close": 1.665, "volume": 795024.0}, {"date": "2000-09-12", "close": 1.675, "volume": 1179700.0}, {"date": "2000-09-13", "close": 1.6425, "volume": 1708676.0}, {"date": "2000-09-14", "close": 1.6875, "volume": 2672944.0}, {"date": "2000-09-15", "close": 1.72, "volume": 1795196.0}, {"date": "2000-09-18", "close": 1.6625, "volume": 1595072.0}, {"date": "2000-09-19", "close": 1.6, "volume": 5088120.0}, {"date": "2000-09-20", "close": 1.6, "volume": 2492808.0}, {"date": "2000-09-21", "close": 1.585, "volume": 1503340.0}, {"date": "2000-09-22", "close": 1.575, "volume": 1338236.0}, {"date": "2000-09-25", "close": 1.6075, "volume": 493564.0}, {"date": "2000-09-26", "close": 1.645, "volume": 11142372.0}, {"date": "2000-09-27", "close": 1.5, "volume": 7868328.0}, {"date": "2000-09-28", "close": 1.51, "volume": 5357336.0}, {"date": "2000-09-29", "close": 1.525, "volume": 3748364.0}, {"date": "2000-10-02", "close": 1.4925, "volume": 7423240.0}, {"date": "2000-10-03", "close": 1.4125, "volume": 5149192.0}, {"date": "2000-10-05", "close": 1.3625, "volume": 12576348.0}, {"date": "2000-10-06", "close": 1.2875, "volume": 27845408.0}, {"date": "2000-10-09", "close": 1.2985, "volume": 7486528.0}, {"date": "2000-10-10", "close": 1.325, "volume": 7021516.0}, {"date": "2000-10-11", "close": 1.3425, "volume": 7919620.0}, {"date": "2000-10-12", "close": 1.375, "volume": 4843400.0}, {"date": "2000-10-13", "close": 1.3, "volume": 9937752.0}, {"date": "2000-10-16", "close": 1.385, "volume": 7873172.0}, {"date": "2000-10-17", "close": 1.4, "volume": 7334568.0}, {"date": "2000-10-18", "close": 1.4, "volume": 5932528.0}, {"date": "2000-10-19", "close": 1.35, "volume": 7675496.0}, {"date": "2000-10-20", "close": 1.4, "volume": 1197620.0}, {"date": "2000-10-23", "close": 1.467, "volume": 645860.0}, {"date": "2000-10-24", "close": 1.445, "volume": 2894684.0}, {"date": "2000-10-25", "close": 1.477, "volume": 1896144.0}, {"date": "2000-10-26", "close": 1.4125, "volume": 4392980.0}, {"date": "2000-10-27", "close": 1.3775, "volume": 2675064.0}, {"date": "2000-10-30", "close": 1.32, "volume": 4889648.0}, {"date": "2000-10-31", "close": 1.295, "volume": 10948112.0}, {"date": "2000-11-01", "close": 1.3, "volume": 8976876.0}, {"date": "2000-11-02", "close": 1.375, "volume": 10987620.0}, {"date": "2000-11-03", "close": 1.542, "volume": 6403668.0}, {"date": "2000-11-06", "close": 1.6175, "volume": 4634192.0}, {"date": "2000-11-07", "close": 1.5625, "volume": 2389088.0}, {"date": "2000-11-08", "close": 1.6, "volume": 7023300.0}, {"date": "2000-11-09", "close": 1.675, "volume": 5678436.0}, {"date": "2000-11-10", "close": 1.7, "volume": 4060764.0}, {"date": "2000-11-13", "close": 1.665, "volume": 2155076.0}, {"date": "2000-11-14", "close": 1.6025, "volume": 1034884.0}, {"date": "2000-11-15", "close": 1.6275, "volume": 2007384.0}, {"date": "2000-11-16", "close": 1.65, "volume": 464384.0}, {"date": "2000-11-17", "close": 1.632, "volume": 224888.0}, {"date": "2000-11-20", "close": 1.575, "volume": 1257904.0}, {"date": "2000-11-21", "close": 1.6225, "volume": 351960.0}, {"date": "2000-11-22", "close": 1.62, "volume": 648340.0}, {"date": "2000-11-23", "close": 1.6125, "volume": 3645176.0}, {"date": "2000-11-24", "close": 1.6125, "volume": 1728096.0}, {"date": "2000-11-27", "close": 1.6725, "volume": 1888884.0}, {"date": "2000-11-28", "close": 1.698, "volume": 2623964.0}, {"date": "2000-11-29", "close": 1.61, "volume": 1730536.0}, {"date": "2000-11-30", "close": 1.649, "volume": 1115564.0}, {"date": "2000-12-01", "close": 1.645, "volume": 831412.0}, {"date": "2000-12-04", "close": 1.6845, "volume": 1089788.0}, {"date": "2000-12-05", "close": 1.67375, "volume": 3201596.0}, {"date": "2000-12-06", "close": 1.6775, "volume": 1293392.0}, {"date": "2000-12-07", "close": 1.65, "volume": 425484.0}, {"date": "2000-12-08", "close": 1.645, "volume": 1530676.0}, {"date": "2000-12-11", "close": 1.6875, "volume": 1147544.0}, {"date": "2000-12-12", "close": 1.70625, "volume": 5008296.0}, {"date": "2000-12-13", "close": 1.685, "volume": 3250068.0}, {"date": "2000-12-14", "close": 1.75, "volume": 3284812.0}, {"date": "2000-12-15", "close": 1.6975, "volume": 4974748.0}, {"date": "2000-12-18", "close": 1.7375, "volume": 1324832.0}, {"date": "2000-12-19", "close": 1.77, "volume": 2155500.0}, {"date": "2000-12-20", "close": 1.7425, "volume": 1065724.0}, {"date": "2000-12-21", "close": 1.7475, "volume": 4139836.0}, {"date": "2000-12-22", "close": 1.775, "volume": 2309272.0}, {"date": "2000-12-27", "close": 1.814, "volume": 893252.0}, {"date": "2000-12-28", "close": 1.7875, "volume": 1370892.0}, {"date": "2000-12-29", "close": 1.8235, "volume": 1475252.0}, {"date": "2001-01-02", "close": 1.87, "volume": 2561528.0}, {"date": "2001-01-03", "close": 1.8225, "volume": 8048304.0}, {"date": "2001-01-04", "close": 1.8625, "volume": 4758296.0}, {"date": "2001-01-05", "close": 1.7625, "volume": 5320128.0}, {"date": "2001-01-08", "close": 1.725, "volume": 4825064.0}, {"date": "2001-01-09", "close": 1.75, "volume": 2476492.0}, {"date": "2001-01-10", "close": 1.783, "volume": 4847632.0}, {"date": "2001-01-11", "close": 1.85, "volume": 8131752.0}, {"date": "2001-01-12", "close": 1.825, "volume": 3523188.0}, {"date": "2001-01-15", "close": 1.825, "volume": 894616.0}, {"date": "2001-01-16", "close": 1.84, "volume": 1505472.0}, {"date": "2001-01-17", "close": 1.8475, "volume": 6331988.0}, {"date": "2001-01-18", "close": 1.85825, "volume": 4186880.0}, {"date": "2001-01-19", "close": 1.875, "volume": 4086652.0}, {"date": "2001-01-22", "close": 1.875, "volume": 3608800.0}, {"date": "2001-01-23", "close": 1.925, "volume": 3210828.0}, {"date": "2001-01-24", "close": 1.9775, "volume": 1327132.0}, {"date": "2001-01-25", "close": 1.96975, "volume": 4287016.0}, {"date": "2001-01-29", "close": 1.8975, "volume": 3326824.0}, {"date": "2001-01-30", "close": 1.935, "volume": 1460676.0}, {"date": "2001-01-31", "close": 1.925, "volume": 2626156.0}, {"date": "2001-02-01", "close": 1.925, "volume": 1791116.0}, {"date": "2001-02-02", "close": 1.93, "volume": 220316.0}, {"date": "2001-02-05", "close": 2.0075, "volume": 2490148.0}, {"date": "2001-02-06", "close": 1.9375, "volume": 4150516.0}, {"date": "2001-02-07", "close": 1.895, "volume": 4368688.0}, {"date": "2001-02-08", "close": 1.975, "volume": 2055040.0}, {"date": "2001-02-09", "close": 2.0095, "volume": 3698876.0}, {"date": "2001-02-12", "close": 1.9975, "volume": 8953560.0}, {"date": "2001-02-13", "close": 2.095, "volume": 1985048.0}, {"date": "2001-02-14", "close": 2.15, "volume": 8283480.0}, {"date": "2001-02-15", "close": 2.125, "volume": 4451844.0}, {"date": "2001-02-16", "close": 2.1025, "volume": 1000712.0}, {"date": "2001-02-19", "close": 2.0875, "volume": 1720244.0}, {"date": "2001-02-20", "close": 2.2, "volume": 4623532.0}, {"date": "2001-02-21", "close": 2.165, "volume": 9455236.0}, {"date": "2001-02-22", "close": 2.223, "volume": 3055092.0}, {"date": "2001-02-23", "close": 2.22825, "volume": 1733760.0}, {"date": "2001-02-26", "close": 2.2125, "volume": 3054988.0}, {"date": "2001-02-27", "close": 2.225, "volume": 5520736.0}, {"date": "2001-02-28", "close": 2.2225, "volume": 4300276.0}, {"date": "2001-03-01", "close": 2.1625, "volume": 7033620.0}, {"date": "2001-03-02", "close": 2.1425, "volume": 4617732.0}, {"date": "2001-03-05", "close": 2.175, "volume": 2215740.0}, {"date": "2001-03-06", "close": 2.14, "volume": 1199144.0}, {"date": "2001-03-07", "close": 2.1425, "volume": 992988.0}, {"date": "2001-03-08", "close": 2.1175, "volume": 1226876.0}, {"date": "2001-03-09", "close": 2.0325, "volume": 3008740.0}, {"date": "2001-03-12", "close": 2.0075, "volume": 2481832.0}, {"date": "2001-03-13", "close": 1.9225, "volume": 2541900.0}, {"date": "2001-03-14", "close": 1.9425, "volume": 607660.0}, {"date": "2001-03-15", "close": 1.8875, "volume": 381824.0}, {"date": "2001-03-16", "close": 1.94, "volume": 1097392.0}, {"date": "2001-03-19", "close": 1.95, "volume": 6925508.0}, {"date": "2001-03-20", "close": 2.00425, "volume": 4025076.0}, {"date": "2001-03-21", "close": 2.001, "volume": 920692.0}, {"date": "2001-03-22", "close": 1.8875, "volume": 6057940.0}, {"date": "2001-03-23", "close": 1.8875, "volume": 6658524.0}, {"date": "2001-03-26", "close": 1.9, "volume": 878556.0}, {"date": "2001-03-27", "close": 1.9125, "volume": 5321780.0}, {"date": "2001-03-28", "close": 1.975, "volume": 9416684.0}, {"date": "2001-03-29", "close": 1.97, "volume": 4540740.0}, {"date": "2001-03-30", "close": 2.0755, "volume": 8613084.0}, {"date": "2001-04-02", "close": 2.12675, "volume": 2097804.0}, {"date": "2001-04-03", "close": 2.075, "volume": 2527768.0}, {"date": "2001-04-04", "close": 2.00325, "volume": 8480284.0}, {"date": "2001-04-05", "close": 2.0, "volume": 6539184.0}, {"date": "2001-04-06", "close": 1.99375, "volume": 8070884.0}, {"date": "2001-04-09", "close": 1.9875, "volume": 5029756.0}, {"date": "2001-04-10", "close": 2.0225, "volume": 3115820.0}, {"date": "2001-04-11", "close": 2.085, "volume": 2166276.0}, {"date": "2001-04-12", "close": 2.1, "volume": 3217344.0}, {"date": "2001-04-17", "close": 2.0625, "volume": 1205088.0}, {"date": "2001-04-18", "close": 2.125, "volume": 2749684.0}, {"date": "2001-04-19", "close": 2.16075, "volume": 1051576.0}, {"date": "2001-04-20", "close": 2.0975, "volume": 1596972.0}, {"date": "2001-04-23", "close": 2.06375, "volume": 1223000.0}, {"date": "2001-04-24", "close": 2.04875, "volume": 1633168.0}, {"date": "2001-04-26", "close": 2.1, "volume": 2450776.0}, {"date": "2001-04-27", "close": 2.105, "volume": 2383532.0}, {"date": "2001-04-30", "close": 2.2175, "volume": 2503504.0}, {"date": "2001-05-01", "close": 2.2125, "volume": 1982168.0}, {"date": "2001-05-02", "close": 2.29675, "volume": 4637892.0}, {"date": "2001-05-03", "close": 2.4875, "volume": 18868336.0}, {"date": "2001-05-04", "close": 2.445, "volume": 5533088.0}, {"date": "2001-05-07", "close": 2.415, "volume": 919160.0}, {"date": "2001-05-08", "close": 2.4, "volume": 1456172.0}, {"date": "2001-05-09", "close": 2.5515, "volume": 14071384.0}, {"date": "2001-05-10", "close": 2.65, "volume": 10301928.0}, {"date": "2001-05-11", "close": 2.6, "volume": 4064180.0}, {"date": "2001-05-14", "close": 2.525, "volume": 2161188.0}, {"date": "2001-05-15", "close": 2.5625, "volume": 4501880.0}, {"date": "2001-05-16", "close": 2.625, "volume": 1059916.0}, {"date": "2001-05-17", "close": 2.68, "volume": 3774252.0}, {"date": "2001-05-18", "close": 2.63775, "volume": 2837796.0}, {"date": "2001-05-21", "close": 2.595, "volume": 5332060.0}, {"date": "2001-05-22", "close": 2.68675, "volume": 9436692.0}, {"date": "2001-05-23", "close": 2.6265, "volume": 9052048.0}, {"date": "2001-05-24", "close": 2.5905, "volume": 3697744.0}, {"date": "2001-05-25", "close": 2.525, "volume": 1250988.0}, {"date": "2001-05-28", "close": 2.50375, "volume": 652792.0}, {"date": "2001-05-29", "close": 2.50175, "volume": 1455220.0}, {"date": "2001-05-30", "close": 2.65, "volume": 5577848.0}, {"date": "2001-05-31", "close": 2.7125, "volume": 5716828.0}, {"date": "2001-06-01", "close": 2.6725, "volume": 2440100.0}, {"date": "2001-06-04", "close": 2.675, "volume": 3565092.0}, {"date": "2001-06-05", "close": 2.69, "volume": 1916400.0}, {"date": "2001-06-06", "close": 2.575, "volume": 1931056.0}, {"date": "2001-06-07", "close": 2.5475, "volume": 3262312.0}, {"date": "2001-06-08", "close": 2.58, "volume": 1655708.0}, {"date": "2001-06-12", "close": 2.5025, "volume": 8879616.0}, {"date": "2001-06-13", "close": 2.525, "volume": 9323096.0}, {"date": "2001-06-14", "close": 2.475, "volume": 16332208.0}, {"date": "2001-06-15", "close": 2.5, "volume": 18253612.0}, {"date": "2001-06-18", "close": 2.475, "volume": 7856780.0}, {"date": "2001-06-19", "close": 2.55175, "volume": 5363404.0}, {"date": "2001-06-20", "close": 2.5325, "volume": 8082716.0}, {"date": "2001-06-21", "close": 2.52625, "volume": 3375216.0}, {"date": "2001-06-22", "close": 2.5385, "volume": 2087792.0}, {"date": "2001-06-25", "close": 2.48275, "volume": 10482120.0}, {"date": "2001-06-26", "close": 2.48225, "volume": 6845888.0}, {"date": "2001-06-27", "close": 2.485, "volume": 3925632.0}, {"date": "2001-06-28", "close": 2.495, "volume": 2740620.0}, {"date": "2001-06-29", "close": 2.5945, "volume": 6015708.0}, {"date": "2001-07-02", "close": 2.49, "volume": 3226700.0}, {"date": "2001-07-03", "close": 2.50425, "volume": 4194612.0}, {"date": "2001-07-04", "close": 2.5375, "volume": 2372756.0}, {"date": "2001-07-05", "close": 2.52425, "volume": 2331168.0}, {"date": "2001-07-06", "close": 2.5875, "volume": 3696256.0}, {"date": "2001-07-09", "close": 2.5475, "volume": 3135964.0}, {"date": "2001-07-10", "close": 2.5125, "volume": 2911092.0}, {"date": "2001-07-11", "close": 2.5125, "volume": 6474080.0}, {"date": "2001-07-12", "close": 2.55, "volume": 5061432.0}, {"date": "2001-07-13", "close": 2.56, "volume": 3589872.0}, {"date": "2001-07-16", "close": 2.5725, "volume": 1760676.0}, {"date": "2001-07-17", "close": 2.57125, "volume": 3431816.0}, {"date": "2001-07-18", "close": 2.5975, "volume": 1914012.0}, {"date": "2001-07-19", "close": 2.605, "volume": 1298364.0}, {"date": "2001-07-20", "close": 2.605, "volume": 2749128.0}, {"date": "2001-07-23", "close": 2.62, "volume": 990708.0}, {"date": "2001-07-24", "close": 2.6, "volume": 1687736.0}, {"date": "2001-07-25", "close": 2.5525, "volume": 4731416.0}, {"date": "2001-07-26", "close": 2.4925, "volume": 3830804.0}, {"date": "2001-07-27", "close": 2.655, "volume": 3483364.0}, {"date": "2001-07-30", "close": 2.6375, "volume": 1182884.0}, {"date": "2001-07-31", "close": 2.605, "volume": 1830808.0}, {"date": "2001-08-01", "close": 2.6475, "volume": 3479692.0}, {"date": "2001-08-02", "close": 2.6625, "volume": 5745476.0}, {"date": "2001-08-03", "close": 2.67, "volume": 1845412.0}, {"date": "2001-08-06", "close": 2.585, "volume": 6582464.0}, {"date": "2001-08-07", "close": 2.5975, "volume": 2335300.0}, {"date": "2001-08-08", "close": 2.6425, "volume": 5478792.0}, {"date": "2001-08-09", "close": 2.725, "volume": 6424872.0}, {"date": "2001-08-10", "close": 2.65, "volume": 4522616.0}, {"date": "2001-08-13", "close": 2.7, "volume": 2192424.0}, {"date": "2001-08-14", "close": 2.7, "volume": 2205676.0}, {"date": "2001-08-15", "close": 2.73925, "volume": 8484828.0}, {"date": "2001-08-16", "close": 2.66425, "volume": 1809012.0}, {"date": "2001-08-17", "close": 2.66, "volume": 974916.0}, {"date": "2001-08-20", "close": 2.625, "volume": 2203316.0}, {"date": "2001-08-21", "close": 2.6675, "volume": 1533336.0}, {"date": "2001-08-22", "close": 2.675, "volume": 4448632.0}, {"date": "2001-08-23", "close": 2.6875, "volume": 601768.0}, {"date": "2001-08-24", "close": 2.6925, "volume": 2146292.0}, {"date": "2001-08-27", "close": 2.725, "volume": 3868940.0}, {"date": "2001-08-28", "close": 2.9, "volume": 8890180.0}, {"date": "2001-08-29", "close": 2.7575, "volume": 7039452.0}, {"date": "2001-08-30", "close": 2.69725, "volume": 3051488.0}, {"date": "2001-08-31", "close": 2.6095, "volume": 6485400.0}, {"date": "2001-09-03", "close": 2.585, "volume": 2585036.0}, {"date": "2001-09-04", "close": 2.6375, "volume": 880204.0}, {"date": "2001-09-05", "close": 2.63225, "volume": 2777128.0}, {"date": "2001-09-06", "close": 2.6325, "volume": 5025324.0}, {"date": "2001-09-10", "close": 2.55, "volume": 3524680.0}, {"date": "2001-09-11", "close": 2.52, "volume": 3029548.0}, {"date": "2001-09-12", "close": 2.47675, "volume": 3661504.0}, {"date": "2001-09-13", "close": 2.4375, "volume": 4586976.0}, {"date": "2001-09-14", "close": 2.4475, "volume": 7308520.0}, {"date": "2001-09-17", "close": 2.325, "volume": 3529648.0}, {"date": "2001-09-18", "close": 2.36775, "volume": 5072404.0}, {"date": "2001-09-19", "close": 2.38, "volume": 3244428.0}, {"date": "2001-09-20", "close": 2.325, "volume": 4950648.0}, {"date": "2001-09-21", "close": 2.39875, "volume": 2129412.0}, {"date": "2001-09-24", "close": 2.36675, "volume": 4147868.0}, {"date": "2001-09-25", "close": 2.39625, "volume": 5348204.0}, {"date": "2001-09-26", "close": 2.525, "volume": 3663916.0}, {"date": "2001-09-27", "close": 2.575, "volume": 4140936.0}, {"date": "2001-09-28", "close": 2.6575, "volume": 2493796.0}, {"date": "2001-10-01", "close": 2.6775, "volume": 917336.0}, {"date": "2001-10-02", "close": 2.59, "volume": 2528108.0}, {"date": "2001-10-03", "close": 2.63, "volume": 3268860.0}, {"date": "2001-10-04", "close": 2.65, "volume": 1412416.0}, {"date": "2001-10-05", "close": 2.6225, "volume": 1514300.0}, {"date": "2001-10-08", "close": 2.53325, "volume": 2604832.0}, {"date": "2001-10-09", "close": 2.53, "volume": 2734832.0}, {"date": "2001-10-10", "close": 2.5585, "volume": 3866728.0}, {"date": "2001-10-11", "close": 2.625, "volume": 2684624.0}, {"date": "2001-10-12", "close": 2.695, "volume": 1246848.0}, {"date": "2001-10-15", "close": 2.6375, "volume": 1923420.0}, {"date": "2001-10-16", "close": 2.6125, "volume": 1184348.0}, {"date": "2001-10-17", "close": 2.6775, "volume": 2064488.0}, {"date": "2001-10-18", "close": 2.5975, "volume": 5057664.0}, {"date": "2001-10-19", "close": 2.585, "volume": 3685548.0}, {"date": "2001-10-22", "close": 2.6875, "volume": 1584424.0}, {"date": "2001-10-23", "close": 2.772, "volume": 2281200.0}, {"date": "2001-10-24", "close": 2.825, "volume": 1922532.0}, {"date": "2001-10-25", "close": 2.85775, "volume": 1431368.0}, {"date": "2001-10-26", "close": 2.85, "volume": 1821264.0}, {"date": "2001-10-29", "close": 2.9375, "volume": 640108.0}, {"date": "2001-10-30", "close": 2.848, "volume": 4318492.0}, {"date": "2001-10-31", "close": 2.92525, "volume": 5216228.0}, {"date": "2001-11-01", "close": 2.79, "volume": 11954116.0}, {"date": "2001-11-02", "close": 2.82325, "volume": 7747532.0}, {"date": "2001-11-05", "close": 2.785, "volume": 1636616.0}, {"date": "2001-11-06", "close": 2.8425, "volume": 3229844.0}, {"date": "2001-11-07", "close": 2.88475, "volume": 2811300.0}, {"date": "2001-11-08", "close": 2.855, "volume": 6703708.0}, {"date": "2001-11-09", "close": 2.825, "volume": 2496300.0}, {"date": "2001-11-12", "close": 2.78725, "volume": 1067828.0}, {"date": "2001-11-13", "close": 2.7325, "volume": 3696740.0}, {"date": "2001-11-14", "close": 2.7425, "volume": 6164052.0}, {"date": "2001-11-15", "close": 2.6875, "volume": 1974328.0}, {"date": "2001-11-16", "close": 2.7, "volume": 1749032.0}, {"date": "2001-11-19", "close": 2.72, "volume": 1841524.0}, {"date": "2001-11-20", "close": 2.679, "volume": 4098044.0}, {"date": "2001-11-21", "close": 2.6875, "volume": 2179048.0}, {"date": "2001-11-22", "close": 2.725, "volume": 4288104.0}, {"date": "2001-11-23", "close": 2.725, "volume": 2173780.0}, {"date": "2001-11-26", "close": 2.7375, "volume": 1154580.0}, {"date": "2001-11-27", "close": 2.7725, "volume": 5538260.0}, {"date": "2001-11-28", "close": 2.7975, "volume": 2265908.0}, {"date": "2001-11-29", "close": 2.7825, "volume": 1582940.0}, {"date": "2001-11-30", "close": 2.85, "volume": 2765492.0}, {"date": "2001-12-03", "close": 2.8475, "volume": 3966104.0}, {"date": "2001-12-04", "close": 2.93, "volume": 2647800.0}, {"date": "2001-12-05", "close": 2.925, "volume": 3171760.0}, {"date": "2001-12-06", "close": 2.83, "volume": 2783728.0}, {"date": "2001-12-07", "close": 2.7515, "volume": 3627612.0}, {"date": "2001-12-10", "close": 2.712, "volume": 2040668.0}, {"date": "2001-12-11", "close": 2.675, "volume": 2038676.0}, {"date": "2001-12-12", "close": 2.605, "volume": 6105280.0}, {"date": "2001-12-13", "close": 2.605, "volume": 5537980.0}, {"date": "2001-12-14", "close": 2.55025, "volume": 4371240.0}, {"date": "2001-12-17", "close": 2.6125, "volume": 2528548.0}, {"date": "2001-12-18", "close": 2.655, "volume": 8329584.0}, {"date": "2001-12-19", "close": 2.63, "volume": 4818124.0}, {"date": "2001-12-20", "close": 2.61, "volume": 3630552.0}, {"date": "2001-12-21", "close": 2.5875, "volume": 16928984.0}, {"date": "2001-12-24", "close": 2.6225, "volume": 2499564.0}, {"date": "2001-12-27", "close": 2.64975, "volume": 2506784.0}, {"date": "2001-12-28", "close": 2.63, "volume": 1692144.0}, {"date": "2001-12-31", "close": 2.6125, "volume": 1594980.0}, {"date": "2002-01-02", "close": 2.665, "volume": 2980920.0}, {"date": "2002-01-03", "close": 2.575, "volume": 5690928.0}, {"date": "2002-01-04", "close": 2.5275, "volume": 9143788.0}, {"date": "2002-01-07", "close": 2.47, "volume": 5817476.0}, {"date": "2002-01-08", "close": 2.475, "volume": 8491136.0}, {"date": "2002-01-09", "close": 2.4675, "volume": 6091500.0}, {"date": "2002-01-10", "close": 2.4675, "volume": 4398132.0}, {"date": "2002-01-11", "close": 2.45, "volume": 4044520.0}, {"date": "2002-01-14", "close": 2.4125, "volume": 2524760.0}, {"date": "2002-01-15", "close": 2.425, "volume": 4733784.0}, {"date": "2002-01-16", "close": 2.4825, "volume": 2221396.0}, {"date": "2002-01-17", "close": 2.5175, "volume": 3556968.0}, {"date": "2002-01-18", "close": 2.49, "volume": 6006720.0}, {"date": "2002-01-21", "close": 2.44, "volume": 6211788.0}, {"date": "2002-01-22", "close": 2.46125, "volume": 2568396.0}, {"date": "2002-01-23", "close": 2.275, "volume": 41359852.0}, {"date": "2002-01-24", "close": 2.25825, "volume": 11821456.0}, {"date": "2002-01-25", "close": 2.1875, "volume": 10253292.0}, {"date": "2002-01-29", "close": 2.15675, "volume": 9356616.0}, {"date": "2002-01-30", "close": 2.2, "volume": 8948500.0}, {"date": "2002-01-31", "close": 2.2, "volume": 6620028.0}, {"date": "2002-02-01", "close": 2.0675, "volume": 10391376.0}, {"date": "2002-02-04", "close": 1.975, "volume": 10474640.0}, {"date": "2002-02-05", "close": 1.95, "volume": 13197348.0}, {"date": "2002-02-06", "close": 1.925, "volume": 13335536.0}, {"date": "2002-02-07", "close": 1.9075, "volume": 8001804.0}, {"date": "2002-02-08", "close": 1.99375, "volume": 10576212.0}, {"date": "2002-02-11", "close": 2.04, "volume": 6139064.0}, {"date": "2002-02-12", "close": 2.0, "volume": 9735552.0}, {"date": "2002-02-13", "close": 1.945, "volume": 3980300.0}, {"date": "2002-02-14", "close": 1.9675, "volume": 5302600.0}, {"date": "2002-02-15", "close": 1.903, "volume": 2481344.0}, {"date": "2002-02-18", "close": 1.865, "volume": 6178920.0}, {"date": "2002-02-19", "close": 1.8725, "volume": 4867984.0}, {"date": "2002-02-20", "close": 1.84, "volume": 7081128.0}, {"date": "2002-02-21", "close": 1.7925, "volume": 5470000.0}, {"date": "2002-02-22", "close": 1.775, "volume": 5026836.0}, {"date": "2002-02-25", "close": 1.82, "volume": 2342012.0}, {"date": "2002-02-26", "close": 1.785, "volume": 5140148.0}, {"date": "2002-02-27", "close": 1.72675, "volume": 5408204.0}, {"date": "2002-02-28", "close": 1.748, "volume": 5681176.0}, {"date": "2002-03-01", "close": 1.785, "volume": 2593872.0}, {"date": "2002-03-04", "close": 1.77, "volume": 2918008.0}, {"date": "2002-03-05", "close": 1.78, "volume": 3720816.0}, {"date": "2002-03-06", "close": 1.82325, "volume": 3275740.0}, {"date": "2002-03-07", "close": 1.8475, "volume": 10252332.0}, {"date": "2002-03-08", "close": 1.8025, "volume": 6716616.0}, {"date": "2002-03-11", "close": 1.78, "volume": 7260508.0}, {"date": "2002-03-12", "close": 1.8055, "volume": 4928580.0}, {"date": "2002-03-13", "close": 1.8175, "volume": 4064624.0}, {"date": "2002-03-14", "close": 1.8425, "volume": 3533680.0}, {"date": "2002-03-15", "close": 1.86025, "volume": 6444112.0}, {"date": "2002-03-18", "close": 1.9, "volume": 5204148.0}, {"date": "2002-03-19", "close": 1.9375, "volume": 5562024.0}, {"date": "2002-03-20", "close": 1.9025, "volume": 6968112.0}, {"date": "2002-03-21", "close": 1.885, "volume": 2082736.0}, {"date": "2002-03-22", "close": 1.9175, "volume": 1638312.0}, {"date": "2002-03-25", "close": 1.885, "volume": 5087240.0}, {"date": "2002-03-26", "close": 1.8475, "volume": 5576584.0}, {"date": "2002-03-27", "close": 1.8625, "volume": 4934180.0}, {"date": "2002-03-28", "close": 1.9125, "volume": 4008468.0}, {"date": "2002-04-02", "close": 1.85, "volume": 6491740.0}, {"date": "2002-04-03", "close": 1.85, "volume": 5993520.0}, {"date": "2002-04-04", "close": 1.825, "volume": 3525056.0}, {"date": "2002-04-05", "close": 1.8275, "volume": 2361668.0}, {"date": "2002-04-08", "close": 1.83, "volume": 1147152.0}, {"date": "2002-04-09", "close": 1.805, "volume": 4998092.0}, {"date": "2002-04-10", "close": 1.775, "volume": 5905980.0}, {"date": "2002-04-11", "close": 1.81, "volume": 3405136.0}, {"date": "2002-04-12", "close": 1.825, "volume": 2585136.0}, {"date": "2002-04-15", "close": 1.8275, "volume": 998128.0}, {"date": "2002-04-16", "close": 1.835, "volume": 3845048.0}, {"date": "2002-04-17", "close": 1.875, "volume": 1976096.0}, {"date": "2002-04-18", "close": 1.85, "volume": 2167620.0}, {"date": "2002-04-19", "close": 1.835, "volume": 1935548.0}, {"date": "2002-04-22", "close": 1.82, "volume": 3322148.0}, {"date": "2002-04-23", "close": 1.77, "volume": 4946212.0}, {"date": "2002-04-24", "close": 1.7325, "volume": 7710264.0}, {"date": "2002-04-26", "close": 1.7125, "volume": 3809412.0}, {"date": "2002-04-29", "close": 1.7025, "volume": 3293176.0}, {"date": "2002-04-30", "close": 1.7, "volume": 3635496.0}, {"date": "2002-05-01", "close": 1.6625, "volume": 10541248.0}, {"date": "2002-05-02", "close": 1.5625, "volume": 6940264.0}, {"date": "2002-05-03", "close": 1.35, "volume": 63042384.0}, {"date": "2002-05-06", "close": 1.3, "volume": 21619144.0}, {"date": "2002-05-07", "close": 1.2875, "volume": 15096536.0}, {"date": "2002-05-08", "close": 1.31, "volume": 18884088.0}, {"date": "2002-05-09", "close": 1.32, "volume": 11223632.0}, {"date": "2002-05-10", "close": 1.3575, "volume": 12510588.0}, {"date": "2002-05-13", "close": 1.31, "volume": 6167428.0}, {"date": "2002-05-14", "close": 1.3075, "volume": 6942848.0}, {"date": "2002-05-15", "close": 1.3, "volume": 7837368.0}, {"date": "2002-05-16", "close": 1.3275, "volume": 5871652.0}, {"date": "2002-05-17", "close": 1.305, "volume": 6811284.0}, {"date": "2002-05-20", "close": 1.2675, "volume": 4330756.0}, {"date": "2002-05-21", "close": 1.2675, "volume": 4903928.0}, {"date": "2002-05-22", "close": 1.28, "volume": 4802544.0}, {"date": "2002-05-23", "close": 1.2525, "volume": 4264820.0}, {"date": "2002-05-24", "close": 1.26, "volume": 6110072.0}, {"date": "2002-05-27", "close": 1.2325, "volume": 2804936.0}, {"date": "2002-05-28", "close": 1.235, "volume": 1917384.0}, {"date": "2002-05-29", "close": 1.245, "volume": 1992008.0}, {"date": "2002-05-30", "close": 1.225, "volume": 4117984.0}, {"date": "2002-05-31", "close": 1.2, "volume": 8105336.0}, {"date": "2002-06-03", "close": 1.1925, "volume": 2194716.0}, {"date": "2002-06-04", "close": 1.155, "volume": 3778116.0}, {"date": "2002-06-05", "close": 1.1575, "volume": 11563828.0}, {"date": "2002-06-06", "close": 1.1, "volume": 12875784.0}, {"date": "2002-06-07", "close": 1.19, "volume": 16336344.0}, {"date": "2002-06-11", "close": 1.2, "volume": 9559412.0}, {"date": "2002-06-12", "close": 1.1625, "volume": 3801900.0}, {"date": "2002-06-13", "close": 1.16, "volume": 7163508.0}, {"date": "2002-06-14", "close": 1.175, "volume": 1336800.0}, {"date": "2002-06-17", "close": 1.175, "volume": 3226508.0}, {"date": "2002-06-18", "close": 1.225, "volume": 7783592.0}, {"date": "2002-06-19", "close": 1.215, "volume": 6471108.0}, {"date": "2002-06-20", "close": 1.2875, "volume": 5435556.0}, {"date": "2002-06-21", "close": 1.2325, "volume": 3980824.0}, {"date": "2002-06-24", "close": 1.215, "volume": 11518220.0}, {"date": "2002-06-25", "close": 1.215, "volume": 5061072.0}, {"date": "2002-06-26", "close": 1.195, "volume": 4840952.0}, {"date": "2002-06-27", "close": 1.2475, "volume": 2555336.0}, {"date": "2002-06-28", "close": 1.285, "volume": 11144824.0}, {"date": "2002-07-01", "close": 1.2875, "volume": 3709944.0}, {"date": "2002-07-02", "close": 1.23, "volume": 2508464.0}, {"date": "2002-07-03", "close": 1.2125, "volume": 2787552.0}, {"date": "2002-07-04", "close": 1.25, "volume": 3592576.0}, {"date": "2002-07-05", "close": 1.27, "volume": 2150012.0}, {"date": "2002-07-08", "close": 1.285, "volume": 1296296.0}, {"date": "2002-07-09", "close": 1.2625, "volume": 5457228.0}, {"date": "2002-07-10", "close": 1.2025, "volume": 5724880.0}, {"date": "2002-07-11", "close": 1.135, "volume": 6424848.0}, {"date": "2002-07-12", "close": 1.135, "volume": 5152240.0}, {"date": "2002-07-15", "close": 1.145, "volume": 3581244.0}, {"date": "2002-07-16", "close": 1.1675, "volume": 2094932.0}, {"date": "2002-07-17", "close": 1.15, "volume": 6471844.0}, {"date": "2002-07-18", "close": 1.165, "volume": 3562968.0}, {"date": "2002-07-19", "close": 1.1175, "volume": 3860316.0}, {"date": "2002-07-22", "close": 1.1575, "volume": 6608908.0}, {"date": "2002-07-23", "close": 1.17, "volume": 2484736.0}, {"date": "2002-07-24", "close": 1.1325, "volume": 2643192.0}, {"date": "2002-07-25", "close": 1.175, "volume": 3366748.0}, {"date": "2002-07-26", "close": 1.225, "volume": 3679600.0}, {"date": "2002-07-29", "close": 1.225, "volume": 4274060.0}, {"date": "2002-07-30", "close": 1.265, "volume": 5868644.0}, {"date": "2002-07-31", "close": 1.28, "volume": 1990800.0}, {"date": "2002-08-01", "close": 1.2475, "volume": 6412152.0}, {"date": "2002-08-02", "close": 1.2125, "volume": 1857264.0}, {"date": "2002-08-05", "close": 1.2175, "volume": 184648.0}, {"date": "2002-08-06", "close": 1.225, "volume": 3899112.0}, {"date": "2002-08-07", "close": 1.2725, "volume": 2862880.0}, {"date": "2002-08-08", "close": 1.245, "volume": 4640656.0}, {"date": "2002-08-09", "close": 1.295, "volume": 4836672.0}, {"date": "2002-08-12", "close": 1.2875, "volume": 2442872.0}, {"date": "2002-08-13", "close": 1.3125, "volume": 3507188.0}, {"date": "2002-08-14", "close": 1.3375, "volume": 2874088.0}, {"date": "2002-08-15", "close": 1.455, "volume": 20632592.0}, {"date": "2002-08-16", "close": 1.4575, "volume": 19464712.0}, {"date": "2002-08-19", "close": 1.485, "volume": 6972736.0}, {"date": "2002-08-20", "close": 1.515, "volume": 8162140.0}, {"date": "2002-08-21", "close": 1.495, "volume": 7820392.0}, {"date": "2002-08-22", "close": 1.515, "volume": 4530388.0}, {"date": "2002-08-23", "close": 1.54, "volume": 2722788.0}, {"date": "2002-08-26", "close": 1.51, "volume": 2426428.0}, {"date": "2002-08-27", "close": 1.5175, "volume": 3183580.0}, {"date": "2002-08-28", "close": 1.465, "volume": 2474812.0}, {"date": "2002-08-29", "close": 1.4175, "volume": 2996572.0}, {"date": "2002-08-30", "close": 1.415, "volume": 5041960.0}, {"date": "2002-09-02", "close": 1.395, "volume": 1795160.0}, {"date": "2002-09-03", "close": 1.3875, "volume": 2079272.0}, {"date": "2002-09-04", "close": 1.39, "volume": 3013052.0}, {"date": "2002-09-05", "close": 1.4225, "volume": 5181520.0}, {"date": "2002-09-06", "close": 1.3825, "volume": 1726960.0}, {"date": "2002-09-09", "close": 1.425, "volume": 3254260.0}, {"date": "2002-09-10", "close": 1.4025, "volume": 3229356.0}, {"date": "2002-09-11", "close": 1.4075, "volume": 1742860.0}, {"date": "2002-09-12", "close": 1.4475, "volume": 13085144.0}, {"date": "2002-09-13", "close": 1.4225, "volume": 1453224.0}, {"date": "2002-09-16", "close": 1.4, "volume": 2490564.0}, {"date": "2002-09-17", "close": 1.4275, "volume": 3708108.0}, {"date": "2002-09-18", "close": 1.4025, "volume": 1682204.0}, {"date": "2002-09-19", "close": 1.39, "volume": 1855872.0}, {"date": "2002-09-20", "close": 1.345, "volume": 5067216.0}, {"date": "2002-09-23", "close": 1.36, "volume": 7017744.0}, {"date": "2002-09-24", "close": 1.35, "volume": 4369884.0}, {"date": "2002-09-25", "close": 1.31, "volume": 5565484.0}, {"date": "2002-09-26", "close": 1.325, "volume": 5052516.0}, {"date": "2002-09-27", "close": 1.3125, "volume": 2068824.0}, {"date": "2002-09-30", "close": 1.3, "volume": 5944208.0}, {"date": "2002-10-01", "close": 1.315, "volume": 3031352.0}, {"date": "2002-10-02", "close": 1.3425, "volume": 10320200.0}, {"date": "2002-10-03", "close": 1.3075, "volume": 8485028.0}, {"date": "2002-10-04", "close": 1.295, "volume": 1009548.0}, {"date": "2002-10-07", "close": 1.255, "volume": 1312544.0}, {"date": "2002-10-08", "close": 1.2925, "volume": 947176.0}, {"date": "2002-10-09", "close": 1.275, "volume": 1727380.0}, {"date": "2002-10-10", "close": 1.2775, "volume": 3457788.0}, {"date": "2002-10-11", "close": 1.355, "volume": 1920996.0}, {"date": "2002-10-14", "close": 1.365, "volume": 831972.0}, {"date": "2002-10-15", "close": 1.415, "volume": 1676812.0}, {"date": "2002-10-16", "close": 1.4375, "volume": 6181912.0}, {"date": "2002-10-17", "close": 1.3925, "volume": 4766516.0}, {"date": "2002-10-18", "close": 1.38, "volume": 8508440.0}, {"date": "2002-10-21", "close": 1.385, "volume": 1809700.0}, {"date": "2002-10-22", "close": 1.3875, "volume": 3172620.0}, {"date": "2002-10-23", "close": 1.41, "volume": 2391032.0}, {"date": "2002-10-24", "close": 1.39, "volume": 2714440.0}, {"date": "2002-10-25", "close": 1.425, "volume": 10402236.0}, {"date": "2002-10-28", "close": 1.4675, "volume": 3568676.0}, {"date": "2002-10-29", "close": 1.4525, "volume": 2301016.0}, {"date": "2002-10-30", "close": 1.46, "volume": 3251476.0}, {"date": "2002-10-31", "close": 1.41, "volume": 3056648.0}, {"date": "2002-11-01", "close": 1.46, "volume": 13156168.0}, {"date": "2002-11-04", "close": 1.5, "volume": 21587396.0}, {"date": "2002-11-05", "close": 1.465, "volume": 13061252.0}, {"date": "2002-11-06", "close": 1.45, "volume": 12154392.0}, {"date": "2002-11-07", "close": 1.485, "volume": 8228704.0}, {"date": "2002-11-08", "close": 1.4575, "volume": 4493124.0}, {"date": "2002-11-11", "close": 1.4675, "volume": 5583940.0}, {"date": "2002-11-12", "close": 1.44, "volume": 13023220.0}, {"date": "2002-11-13", "close": 1.4525, "volume": 10193380.0}, {"date": "2002-11-14", "close": 1.4775, "volume": 6225440.0}, {"date": "2002-11-15", "close": 1.495, "volume": 4261940.0}, {"date": "2002-11-18", "close": 1.475, "volume": 3388448.0}, {"date": "2002-11-19", "close": 1.475, "volume": 3339056.0}, {"date": "2002-11-20", "close": 1.4925, "volume": 3655304.0}, {"date": "2002-11-21", "close": 1.485, "volume": 6240136.0}, {"date": "2002-11-22", "close": 1.5025, "volume": 5580108.0}, {"date": "2002-11-25", "close": 1.5, "volume": 4139012.0}, {"date": "2002-11-26", "close": 1.48, "volume": 4316236.0}, {"date": "2002-11-27", "close": 1.4625, "volume": 4207332.0}, {"date": "2002-11-28", "close": 1.465, "volume": 7842240.0}, {"date": "2002-11-29", "close": 1.4625, "volume": 4378168.0}, {"date": "2002-12-02", "close": 1.45, "volume": 4787920.0}, {"date": "2002-12-03", "close": 1.45, "volume": 5968992.0}, {"date": "2002-12-04", "close": 1.425, "volume": 6434472.0}, {"date": "2002-12-05", "close": 1.4225, "volume": 5039304.0}, {"date": "2002-12-06", "close": 1.3475, "volume": 18312064.0}, {"date": "2002-12-09", "close": 1.375, "volume": 4525308.0}, {"date": "2002-12-10", "close": 1.3125, "volume": 7853728.0}, {"date": "2002-12-11", "close": 1.3225, "volume": 5842948.0}, {"date": "2002-12-12", "close": 1.325, "volume": 9753720.0}, {"date": "2002-12-13", "close": 1.3025, "volume": 5345128.0}, {"date": "2002-12-16", "close": 1.2875, "volume": 1917348.0}, {"date": "2002-12-17", "close": 1.2975, "volume": 2550576.0}, {"date": "2002-12-18", "close": 1.2875, "volume": 5346696.0}, {"date": "2002-12-19", "close": 1.3125, "volume": 7754040.0}, {"date": "2002-12-20", "close": 1.325, "volume": 6424588.0}, {"date": "2002-12-23", "close": 1.35, "volume": 2728720.0}, {"date": "2002-12-24", "close": 1.3625, "volume": 1215260.0}, {"date": "2002-12-27", "close": 1.3625, "volume": 749204.0}, {"date": "2002-12-30", "close": 1.345, "volume": 758384.0}, {"date": "2002-12-31", "close": 1.355, "volume": 284852.0}, {"date": "2003-01-02", "close": 1.365, "volume": 206756.0}, {"date": "2003-01-03", "close": 1.385, "volume": 805076.0}, {"date": "2003-01-06", "close": 1.37, "volume": 1761884.0}, {"date": "2003-01-07", "close": 1.3775, "volume": 4817416.0}, {"date": "2003-01-08", "close": 1.375, "volume": 4843564.0}, {"date": "2003-01-09", "close": 1.38, "volume": 1107856.0}, {"date": "2003-01-10", "close": 1.3875, "volume": 1306444.0}, {"date": "2003-01-13", "close": 1.39, "volume": 1300008.0}, {"date": "2003-01-14", "close": 1.4225, "volume": 3623500.0}, {"date": "2003-01-15", "close": 1.44, "volume": 2710696.0}, {"date": "2003-01-16", "close": 1.41, "volume": 2704516.0}, {"date": "2003-01-17", "close": 1.4225, "volume": 4993144.0}, {"date": "2003-01-20", "close": 1.435, "volume": 2386904.0}, {"date": "2003-01-21", "close": 1.4275, "volume": 4543184.0}, {"date": "2003-01-22", "close": 1.4, "volume": 5264236.0}, {"date": "2003-01-23", "close": 1.405, "volume": 3563924.0}, {"date": "2003-01-24", "close": 1.435, "volume": 5334020.0}, {"date": "2003-01-28", "close": 1.39, "volume": 3540112.0}, {"date": "2003-01-29", "close": 1.385, "volume": 1491440.0}, {"date": "2003-01-30", "close": 1.3875, "volume": 893108.0}, {"date": "2003-01-31", "close": 1.3975, "volume": 2714000.0}, {"date": "2003-02-03", "close": 1.4075, "volume": 3037060.0}, {"date": "2003-02-04", "close": 1.4025, "volume": 1857716.0}, {"date": "2003-02-05", "close": 1.39, "volume": 4468052.0}, {"date": "2003-02-06", "close": 1.3825, "volume": 5686636.0}, {"date": "2003-02-07", "close": 1.3875, "volume": 5156836.0}, {"date": "2003-02-10", "close": 1.3675, "volume": 2274596.0}, {"date": "2003-02-11", "close": 1.3625, "volume": 13368340.0}, {"date": "2003-02-12", "close": 1.3675, "volume": 12760236.0}, {"date": "2003-02-13", "close": 1.3625, "volume": 5442168.0}, {"date": "2003-02-14", "close": 1.315, "volume": 5378744.0}, {"date": "2003-02-17", "close": 1.34, "volume": 3662160.0}, {"date": "2003-02-18", "close": 1.3425, "volume": 1749384.0}, {"date": "2003-02-19", "close": 1.325, "volume": 5525772.0}, {"date": "2003-02-20", "close": 1.3025, "volume": 959480.0}, {"date": "2003-02-21", "close": 1.2925, "volume": 2671936.0}, {"date": "2003-02-24", "close": 1.32, "volume": 993872.0}, {"date": "2003-02-25", "close": 1.2575, "volume": 3350448.0}, {"date": "2003-02-26", "close": 1.3125, "volume": 3735128.0}, {"date": "2003-02-27", "close": 1.29, "volume": 4484064.0}, {"date": "2003-02-28", "close": 1.3, "volume": 3883048.0}, {"date": "2003-03-03", "close": 1.2825, "volume": 1434720.0}, {"date": "2003-03-04", "close": 1.225, "volume": 1317292.0}, {"date": "2003-03-05", "close": 1.2275, "volume": 2200024.0}, {"date": "2003-03-06", "close": 1.215, "volume": 2678488.0}, {"date": "2003-03-07", "close": 1.23, "volume": 1362004.0}, {"date": "2003-03-10", "close": 1.2525, "volume": 4986548.0}, {"date": "2003-03-11", "close": 1.245, "volume": 1921836.0}, {"date": "2003-03-12", "close": 1.2425, "volume": 5166692.0}, {"date": "2003-03-13", "close": 1.2325, "volume": 2765000.0}, {"date": "2003-03-14", "close": 1.2375, "volume": 4398188.0}, {"date": "2003-03-17", "close": 1.22, "volume": 1192812.0}, {"date": "2003-03-18", "close": 1.26, "volume": 5860208.0}, {"date": "2003-03-19", "close": 1.255, "volume": 5375528.0}, {"date": "2003-03-20", "close": 1.26, "volume": 2903944.0}, {"date": "2003-03-21", "close": 1.26, "volume": 3228332.0}, {"date": "2003-03-24", "close": 1.27, "volume": 5114044.0}, {"date": "2003-03-25", "close": 1.255, "volume": 1446576.0}, {"date": "2003-03-26", "close": 1.26, "volume": 3937832.0}, {"date": "2003-03-27", "close": 1.265, "volume": 16230504.0}, {"date": "2003-03-28", "close": 1.3, "volume": 5871384.0}, {"date": "2003-03-31", "close": 1.3025, "volume": 11129496.0}, {"date": "2003-04-01", "close": 1.3175, "volume": 1637028.0}, {"date": "2003-04-02", "close": 1.325, "volume": 1207576.0}, {"date": "2003-04-03", "close": 1.325, "volume": 3727136.0}, {"date": "2003-04-04", "close": 1.3425, "volume": 1338632.0}, {"date": "2003-04-07", "close": 1.3775, "volume": 3221872.0}, {"date": "2003-04-08", "close": 1.3775, "volume": 2965176.0}, {"date": "2003-04-09", "close": 1.3925, "volume": 1863080.0}, {"date": "2003-04-10", "close": 1.375, "volume": 4040120.0}, {"date": "2003-04-11", "close": 1.4075, "volume": 5756156.0}, {"date": "2003-04-14", "close": 1.385, "volume": 906852.0}, {"date": "2003-04-15", "close": 1.3675, "volume": 1426496.0}, {"date": "2003-04-16", "close": 1.39, "volume": 519992.0}, {"date": "2003-04-17", "close": 1.38, "volume": 739132.0}, {"date": "2003-04-22", "close": 1.3925, "volume": 2785204.0}, {"date": "2003-04-23", "close": 1.4175, "volume": 1710348.0}, {"date": "2003-04-24", "close": 1.43, "volume": 2862008.0}, {"date": "2003-04-28", "close": 1.4525, "volume": 8850428.0}, {"date": "2003-04-29", "close": 1.4775, "volume": 8184552.0}, {"date": "2003-04-30", "close": 1.44, "volume": 2246672.0}, {"date": "2003-05-01", "close": 1.445, "volume": 3891372.0}, {"date": "2003-05-02", "close": 1.4325, "volume": 1631668.0}, {"date": "2003-05-05", "close": 1.5, "volume": 4643656.0}, {"date": "2003-05-06", "close": 1.4875, "volume": 3166752.0}, {"date": "2003-05-07", "close": 1.45, "volume": 1424128.0}, {"date": "2003-05-08", "close": 1.45, "volume": 1011320.0}, {"date": "2003-05-09", "close": 1.425, "volume": 2343748.0}, {"date": "2003-05-12", "close": 1.425, "volume": 3521716.0}, {"date": "2003-05-13", "close": 1.4175, "volume": 2978964.0}, {"date": "2003-05-14", "close": 1.4175, "volume": 671536.0}, {"date": "2003-05-15", "close": 1.4, "volume": 1700100.0}, {"date": "2003-05-16", "close": 1.405, "volume": 2914652.0}, {"date": "2003-05-19", "close": 1.38, "volume": 972028.0}, {"date": "2003-05-20", "close": 1.37, "volume": 3502296.0}, {"date": "2003-05-21", "close": 1.375, "volume": 1176616.0}, {"date": "2003-05-22", "close": 1.3875, "volume": 1886536.0}, {"date": "2003-05-23", "close": 1.395, "volume": 2128416.0}, {"date": "2003-05-26", "close": 1.4125, "volume": 502484.0}, {"date": "2003-05-27", "close": 1.4, "volume": 957188.0}, {"date": "2003-05-28", "close": 1.45, "volume": 2765080.0}, {"date": "2003-05-29", "close": 1.49, "volume": 8271800.0}, {"date": "2003-05-30", "close": 1.4875, "volume": 2456988.0}, {"date": "2003-06-02", "close": 1.545, "volume": 3941392.0}, {"date": "2003-06-03", "close": 1.5, "volume": 3209856.0}, {"date": "2003-06-04", "close": 1.51, "volume": 2734480.0}, {"date": "2003-06-05", "close": 1.5075, "volume": 2942188.0}, {"date": "2003-06-06", "close": 1.535, "volume": 2078704.0}, {"date": "2003-06-10", "close": 1.5225, "volume": 1736820.0}, {"date": "2003-06-11", "close": 1.525, "volume": 3731384.0}, {"date": "2003-06-12", "close": 1.5675, "volume": 1562804.0}, {"date": "2003-06-13", "close": 1.55, "volume": 3151704.0}, {"date": "2003-06-16", "close": 1.5175, "volume": 2298116.0}, {"date": "2003-06-17", "close": 1.5275, "volume": 4829536.0}, {"date": "2003-06-18", "close": 1.5275, "volume": 2825028.0}, {"date": "2003-06-19", "close": 1.565, "volume": 9425344.0}, {"date": "2003-06-20", "close": 1.4875, "volume": 5713860.0}, {"date": "2003-06-23", "close": 1.475, "volume": 4365100.0}, {"date": "2003-06-24", "close": 1.455, "volume": 4599620.0}, {"date": "2003-06-25", "close": 1.48, "volume": 1996716.0}, {"date": "2003-06-26", "close": 1.44, "volume": 3986820.0}, {"date": "2003-06-27", "close": 1.465, "volume": 4165356.0}, {"date": "2003-06-30", "close": 1.495, "volume": 6786444.0}, {"date": "2003-07-01", "close": 1.45, "volume": 2929640.0}, {"date": "2003-07-02", "close": 1.425, "volume": 8916564.0}, {"date": "2003-07-03", "close": 1.425, "volume": 7327780.0}, {"date": "2003-07-04", "close": 1.41, "volume": 4516432.0}, {"date": "2003-07-07", "close": 1.415, "volume": 2425300.0}, {"date": "2003-07-08", "close": 1.4475, "volume": 4042464.0}, {"date": "2003-07-09", "close": 1.53, "volume": 7704608.0}, {"date": "2003-07-10", "close": 1.5525, "volume": 6145428.0}, {"date": "2003-07-11", "close": 1.555, "volume": 8351584.0}, {"date": "2003-07-14", "close": 1.5675, "volume": 3638432.0}, {"date": "2003-07-15", "close": 1.56, "volume": 1769884.0}, {"date": "2003-07-16", "close": 1.5625, "volume": 1636248.0}, {"date": "2003-07-17", "close": 1.555, "volume": 3635256.0}, {"date": "2003-07-18", "close": 1.54, "volume": 4038240.0}, {"date": "2003-07-21", "close": 1.5625, "volume": 1023148.0}, {"date": "2003-07-22", "close": 1.5375, "volume": 3270336.0}, {"date": "2003-07-23", "close": 1.535, "volume": 1682812.0}, {"date": "2003-07-24", "close": 1.5175, "volume": 1785640.0}, {"date": "2003-07-25", "close": 1.51, "volume": 871264.0}, {"date": "2003-07-28", "close": 1.5375, "volume": 1403556.0}, {"date": "2003-07-29", "close": 1.5175, "volume": 1748916.0}, {"date": "2003-07-30", "close": 1.4975, "volume": 2306352.0}, {"date": "2003-07-31", "close": 1.535, "volume": 1035148.0}, {"date": "2003-08-01", "close": 1.535, "volume": 680672.0}, {"date": "2003-08-04", "close": 1.515, "volume": 539820.0}, {"date": "2003-08-05", "close": 1.53, "volume": 1000488.0}, {"date": "2003-08-06", "close": 1.5725, "volume": 5526196.0}, {"date": "2003-08-07", "close": 1.605, "volume": 9942112.0}, {"date": "2003-08-08", "close": 1.5925, "volume": 2145220.0}, {"date": "2003-08-11", "close": 1.5775, "volume": 2411560.0}, {"date": "2003-08-12", "close": 1.6, "volume": 1290180.0}, {"date": "2003-08-13", "close": 1.655, "volume": 4005020.0}, {"date": "2003-08-14", "close": 1.66, "volume": 2407440.0}, {"date": "2003-08-15", "close": 1.65, "volume": 1969996.0}, {"date": "2003-08-18", "close": 1.64, "volume": 2238272.0}, {"date": "2003-08-19", "close": 1.63, "volume": 2820820.0}, {"date": "2003-08-20", "close": 1.66, "volume": 3817872.0}, {"date": "2003-08-21", "close": 1.6425, "volume": 6917380.0}, {"date": "2003-08-22", "close": 1.635, "volume": 4620660.0}, {"date": "2003-08-25", "close": 1.61, "volume": 5134180.0}, {"date": "2003-08-26", "close": 1.605, "volume": 4309100.0}, {"date": "2003-08-27", "close": 1.645, "volume": 3314928.0}, {"date": "2003-08-28", "close": 1.6275, "volume": 2186900.0}, {"date": "2003-08-29", "close": 1.665, "volume": 3523292.0}, {"date": "2003-09-01", "close": 1.6475, "volume": 1180988.0}, {"date": "2003-09-02", "close": 1.675, "volume": 1632356.0}, {"date": "2003-09-03", "close": 1.675, "volume": 3440428.0}, {"date": "2003-09-04", "close": 1.6575, "volume": 2532180.0}, {"date": "2003-09-05", "close": 1.665, "volume": 1734572.0}, {"date": "2003-09-08", "close": 1.6425, "volume": 571100.0}, {"date": "2003-09-09", "close": 1.64, "volume": 3328736.0}, {"date": "2003-09-10", "close": 1.6125, "volume": 2808368.0}, {"date": "2003-09-11", "close": 1.5875, "volume": 3834408.0}, {"date": "2003-09-12", "close": 1.595, "volume": 1143816.0}, {"date": "2003-09-15", "close": 1.6075, "volume": 2716040.0}, {"date": "2003-09-16", "close": 1.625, "volume": 2384424.0}, {"date": "2003-09-17", "close": 1.615, "volume": 2343016.0}, {"date": "2003-09-18", "close": 1.605, "volume": 4833448.0}, {"date": "2003-09-19", "close": 1.61, "volume": 2719244.0}, {"date": "2003-09-22", "close": 1.575, "volume": 1451388.0}, {"date": "2003-09-23", "close": 1.5175, "volume": 4322380.0}, {"date": "2003-09-24", "close": 1.5875, "volume": 5737308.0}, {"date": "2003-09-25", "close": 1.5625, "volume": 4132656.0}, {"date": "2003-09-26", "close": 1.5825, "volume": 4147052.0}, {"date": "2003-09-29", "close": 1.59, "volume": 4496532.0}, {"date": "2003-09-30", "close": 1.5925, "volume": 2987120.0}, {"date": "2003-10-01", "close": 1.605, "volume": 5104856.0}, {"date": "2003-10-02", "close": 1.6375, "volume": 3991132.0}, {"date": "2003-10-03", "close": 1.6575, "volume": 2194840.0}, {"date": "2003-10-06", "close": 1.695, "volume": 1411696.0}, {"date": "2003-10-07", "close": 1.68, "volume": 3705600.0}, {"date": "2003-10-08", "close": 1.6475, "volume": 2547684.0}, {"date": "2003-10-09", "close": 1.6425, "volume": 3137672.0}, {"date": "2003-10-10", "close": 1.6675, "volume": 1900148.0}, {"date": "2003-10-13", "close": 1.6875, "volume": 1181396.0}, {"date": "2003-10-14", "close": 1.66, "volume": 1617016.0}, {"date": "2003-10-15", "close": 1.6325, "volume": 1275260.0}, {"date": "2003-10-16", "close": 1.6375, "volume": 1425388.0}, {"date": "2003-10-17", "close": 1.635, "volume": 2365760.0}, {"date": "2003-10-20", "close": 1.6225, "volume": 881644.0}, {"date": "2003-10-21", "close": 1.63, "volume": 825816.0}, {"date": "2003-10-22", "close": 1.62, "volume": 1067632.0}, {"date": "2003-10-23", "close": 1.5975, "volume": 2689468.0}, {"date": "2003-10-24", "close": 1.5925, "volume": 335616.0}, {"date": "2003-10-27", "close": 1.595, "volume": 1654024.0}, {"date": "2003-10-28", "close": 1.52, "volume": 7495260.0}, {"date": "2003-10-29", "close": 1.5625, "volume": 6525360.0}, {"date": "2003-10-30", "close": 1.505, "volume": 7610580.0}, {"date": "2003-10-31", "close": 1.5, "volume": 4904652.0}, {"date": "2003-11-03", "close": 1.47, "volume": 1800348.0}, {"date": "2003-11-04", "close": 1.465, "volume": 2603904.0}, {"date": "2003-11-05", "close": 1.425, "volume": 7336660.0}, {"date": "2003-11-06", "close": 1.44, "volume": 5446728.0}, {"date": "2003-11-07", "close": 1.425, "volume": 4136200.0}, {"date": "2003-11-10", "close": 1.425, "volume": 2807340.0}, {"date": "2003-11-11", "close": 1.425, "volume": 4228184.0}, {"date": "2003-11-12", "close": 1.4475, "volume": 6942656.0}, {"date": "2003-11-13", "close": 1.415, "volume": 3245568.0}, {"date": "2003-11-14", "close": 1.4025, "volume": 2471344.0}, {"date": "2003-11-17", "close": 1.3875, "volume": 793528.0}, {"date": "2003-11-18", "close": 1.3925, "volume": 7082904.0}, {"date": "2003-11-19", "close": 1.39, "volume": 3714872.0}, {"date": "2003-11-20", "close": 1.3825, "volume": 4162204.0}, {"date": "2003-11-21", "close": 1.35, "volume": 2663544.0}, {"date": "2003-11-24", "close": 1.365, "volume": 1540784.0}, {"date": "2003-11-25", "close": 1.365, "volume": 2420864.0}, {"date": "2003-11-26", "close": 1.355, "volume": 1186432.0}, {"date": "2003-11-27", "close": 1.3325, "volume": 5246664.0}, {"date": "2003-11-28", "close": 1.3475, "volume": 944300.0}, {"date": "2003-12-01", "close": 1.33, "volume": 1304696.0}, {"date": "2003-12-02", "close": 1.315, "volume": 5887680.0}, {"date": "2003-12-03", "close": 1.3175, "volume": 6274508.0}, {"date": "2003-12-04", "close": 1.3725, "volume": 11503124.0}, {"date": "2003-12-05", "close": 1.3775, "volume": 4594540.0}, {"date": "2003-12-08", "close": 1.39, "volume": 2295808.0}, {"date": "2003-12-09", "close": 1.3925, "volume": 3361948.0}, {"date": "2003-12-10", "close": 1.375, "volume": 3586204.0}, {"date": "2003-12-11", "close": 1.38, "volume": 2870752.0}, {"date": "2003-12-12", "close": 1.3725, "volume": 4640220.0}, {"date": "2003-12-15", "close": 1.3975, "volume": 5217776.0}, {"date": "2003-12-16", "close": 1.37, "volume": 4012692.0}, {"date": "2003-12-17", "close": 1.375, "volume": 4108368.0}, {"date": "2003-12-18", "close": 1.3875, "volume": 5975688.0}, {"date": "2003-12-19", "close": 1.39, "volume": 3492024.0}, {"date": "2003-12-22", "close": 1.4125, "volume": 2274000.0}, {"date": "2003-12-23", "close": 1.4175, "volume": 1116536.0}, {"date": "2003-12-24", "close": 1.4225, "volume": 556864.0}, {"date": "2003-12-29", "close": 1.4175, "volume": 234520.0}, {"date": "2003-12-30", "close": 1.425, "volume": 485576.0}, {"date": "2003-12-31", "close": 1.415, "volume": 110348.0}, {"date": "2004-01-02", "close": 1.3725, "volume": 913912.0}, {"date": "2004-01-05", "close": 1.365, "volume": 1326912.0}, {"date": "2004-01-06", "close": 1.3525, "volume": 5333840.0}, {"date": "2004-01-07", "close": 1.325, "volume": 5246748.0}, {"date": "2004-01-08", "close": 1.3375, "volume": 4469836.0}, {"date": "2004-01-09", "close": 1.325, "volume": 883900.0}, {"date": "2004-01-12", "close": 1.3175, "volume": 1398180.0}, {"date": "2004-01-13", "close": 1.305, "volume": 6715796.0}, {"date": "2004-01-14", "close": 1.3125, "volume": 6113728.0}, {"date": "2004-01-15", "close": 1.33, "volume": 4733048.0}, {"date": "2004-01-16", "close": 1.34, "volume": 2871896.0}, {"date": "2004-01-19", "close": 1.34, "volume": 1737476.0}, {"date": "2004-01-20", "close": 1.3475, "volume": 3202488.0}, {"date": "2004-01-21", "close": 1.315, "volume": 4258576.0}, {"date": "2004-01-22", "close": 1.3125, "volume": 2958828.0}, {"date": "2004-01-23", "close": 1.34, "volume": 5711488.0}, {"date": "2004-01-27", "close": 1.3775, "volume": 7874764.0}, {"date": "2004-01-28", "close": 1.3525, "volume": 3347076.0}, {"date": "2004-01-29", "close": 1.3575, "volume": 3186136.0}, {"date": "2004-01-30", "close": 1.355, "volume": 5243968.0}, {"date": "2004-02-02", "close": 1.425, "volume": 6202512.0}, {"date": "2004-02-03", "close": 1.4425, "volume": 8345016.0}, {"date": "2004-02-04", "close": 1.45, "volume": 12759004.0}, {"date": "2004-02-05", "close": 1.45, "volume": 14707396.0}, {"date": "2004-02-06", "close": 1.55, "volume": 18557980.0}, {"date": "2004-02-09", "close": 1.52, "volume": 7022548.0}, {"date": "2004-02-10", "close": 1.4825, "volume": 18522284.0}, {"date": "2004-02-11", "close": 1.495, "volume": 9435660.0}, {"date": "2004-02-12", "close": 1.505, "volume": 11664332.0}, {"date": "2004-02-13", "close": 1.4875, "volume": 1995204.0}, {"date": "2004-02-16", "close": 1.46, "volume": 3408708.0}, {"date": "2004-02-17", "close": 1.4575, "volume": 8829908.0}, {"date": "2004-02-18", "close": 1.4375, "volume": 3131788.0}, {"date": "2004-02-19", "close": 1.465, "volume": 3318184.0}, {"date": "2004-02-20", "close": 1.445, "volume": 1091324.0}, {"date": "2004-02-23", "close": 1.48, "volume": 4816116.0}, {"date": "2004-02-24", "close": 1.4575, "volume": 2649416.0}, {"date": "2004-02-25", "close": 1.455, "volume": 809672.0}, {"date": "2004-02-26", "close": 1.4875, "volume": 1742820.0}, {"date": "2004-02-27", "close": 1.5, "volume": 1371456.0}, {"date": "2004-03-01", "close": 1.5225, "volume": 1931060.0}, {"date": "2004-03-02", "close": 1.5225, "volume": 3787468.0}, {"date": "2004-03-03", "close": 1.535, "volume": 2775024.0}, {"date": "2004-03-04", "close": 1.5325, "volume": 1436184.0}, {"date": "2004-03-05", "close": 1.54, "volume": 2874088.0}, {"date": "2004-03-08", "close": 1.5425, "volume": 452672.0}, {"date": "2004-03-09", "close": 1.55, "volume": 1199912.0}, {"date": "2004-03-10", "close": 1.53, "volume": 2706448.0}, {"date": "2004-03-11", "close": 1.5575, "volume": 3252188.0}, {"date": "2004-03-12", "close": 1.5575, "volume": 1685748.0}, {"date": "2004-03-15", "close": 1.5475, "volume": 842580.0}, {"date": "2004-03-16", "close": 1.5275, "volume": 2385612.0}, {"date": "2004-03-17", "close": 1.52, "volume": 4440308.0}, {"date": "2004-03-18", "close": 1.53, "volume": 6683428.0}, {"date": "2004-03-19", "close": 1.5225, "volume": 7830160.0}, {"date": "2004-03-22", "close": 1.5225, "volume": 4375760.0}, {"date": "2004-03-23", "close": 1.5125, "volume": 1690244.0}, {"date": "2004-03-24", "close": 1.485, "volume": 3269884.0}, {"date": "2004-03-25", "close": 1.485, "volume": 1607604.0}, {"date": "2004-03-26", "close": 1.5125, "volume": 1829796.0}, {"date": "2004-03-29", "close": 1.4875, "volume": 553700.0}, {"date": "2004-03-30", "close": 1.4925, "volume": 1231788.0}, {"date": "2004-03-31", "close": 1.48, "volume": 671388.0}, {"date": "2004-04-01", "close": 1.5025, "volume": 964736.0}, {"date": "2004-04-02", "close": 1.445, "volume": 5824336.0}, {"date": "2004-04-05", "close": 1.51, "volume": 2761424.0}, {"date": "2004-04-06", "close": 1.525, "volume": 1019812.0}, {"date": "2004-04-07", "close": 1.5125, "volume": 1028952.0}, {"date": "2004-04-08", "close": 1.5275, "volume": 887428.0}, {"date": "2004-04-13", "close": 1.5125, "volume": 691280.0}, {"date": "2004-04-14", "close": 1.5475, "volume": 3307280.0}, {"date": "2004-04-15", "close": 1.5725, "volume": 2301772.0}, {"date": "2004-04-16", "close": 1.5825, "volume": 1454912.0}, {"date": "2004-04-19", "close": 1.575, "volume": 536000.0}, {"date": "2004-04-20", "close": 1.5825, "volume": 1247692.0}, {"date": "2004-04-21", "close": 1.5975, "volume": 914456.0}, {"date": "2004-04-22", "close": 1.6175, "volume": 2255980.0}, {"date": "2004-04-23", "close": 1.635, "volume": 2192268.0}, {"date": "2004-04-26", "close": 1.6375, "volume": 1078224.0}, {"date": "2004-04-27", "close": 1.66, "volume": 1948352.0}, {"date": "2004-04-28", "close": 1.67, "volume": 1846384.0}, {"date": "2004-04-29", "close": 1.715, "volume": 5946996.0}, {"date": "2004-04-30", "close": 1.7025, "volume": 3134564.0}, {"date": "2004-05-03", "close": 1.7, "volume": 1301520.0}, {"date": "2004-05-04", "close": 1.69, "volume": 1367800.0}, {"date": "2004-05-05", "close": 1.7125, "volume": 1540308.0}, {"date": "2004-05-06", "close": 1.725, "volume": 2224428.0}, {"date": "2004-05-07", "close": 1.735, "volume": 888204.0}, {"date": "2004-05-10", "close": 1.7225, "volume": 2518568.0}, {"date": "2004-05-11", "close": 1.6975, "volume": 2161096.0}, {"date": "2004-05-12", "close": 1.7225, "volume": 1654396.0}, {"date": "2004-05-13", "close": 1.71, "volume": 1304244.0}, {"date": "2004-05-14", "close": 1.7325, "volume": 2952952.0}, {"date": "2004-05-17", "close": 1.73, "volume": 1194396.0}, {"date": "2004-05-18", "close": 1.7475, "volume": 2597984.0}, {"date": "2004-05-19", "close": 1.7675, "volume": 3499896.0}, {"date": "2004-05-20", "close": 1.75, "volume": 3449200.0}, {"date": "2004-05-21", "close": 1.75, "volume": 531748.0}, {"date": "2004-05-24", "close": 1.7375, "volume": 295056.0}, {"date": "2004-05-25", "close": 1.745, "volume": 767068.0}, {"date": "2004-05-26", "close": 1.7625, "volume": 1013848.0}, {"date": "2004-05-27", "close": 1.7975, "volume": 1033160.0}, {"date": "2004-05-28", "close": 1.77, "volume": 1336576.0}, {"date": "2004-05-31", "close": 1.76, "volume": 533368.0}, {"date": "2004-06-01", "close": 1.7625, "volume": 1303112.0}, {"date": "2004-06-02", "close": 1.775, "volume": 988916.0}, {"date": "2004-06-03", "close": 1.7925, "volume": 716656.0}, {"date": "2004-06-04", "close": 1.795, "volume": 740148.0}, {"date": "2004-06-07", "close": 1.78, "volume": 363268.0}, {"date": "2004-06-08", "close": 1.7625, "volume": 778956.0}, {"date": "2004-06-09", "close": 1.805, "volume": 927968.0}, {"date": "2004-06-10", "close": 1.8225, "volume": 2140788.0}, {"date": "2004-06-11", "close": 1.825, "volume": 2402792.0}, {"date": "2004-06-15", "close": 1.8575, "volume": 4262596.0}, {"date": "2004-06-16", "close": 1.8375, "volume": 1384520.0}, {"date": "2004-06-17", "close": 1.85, "volume": 6432688.0}, {"date": "2004-06-18", "close": 1.8625, "volume": 3632668.0}, {"date": "2004-06-21", "close": 1.8875, "volume": 1498268.0}, {"date": "2004-06-22", "close": 1.86, "volume": 1735044.0}, {"date": "2004-06-23", "close": 1.8475, "volume": 946688.0}, {"date": "2004-06-24", "close": 1.86, "volume": 549744.0}, {"date": "2004-06-25", "close": 1.805, "volume": 1916748.0}, {"date": "2004-06-28", "close": 1.7925, "volume": 437576.0}, {"date": "2004-06-29", "close": 1.79, "volume": 590296.0}, {"date": "2004-06-30", "close": 1.83, "volume": 4120524.0}, {"date": "2004-07-01", "close": 1.8375, "volume": 640108.0}, {"date": "2004-07-02", "close": 1.82, "volume": 643776.0}, {"date": "2004-07-05", "close": 1.81, "volume": 992016.0}, {"date": "2004-07-06", "close": 1.7925, "volume": 928428.0}, {"date": "2004-07-07", "close": 1.805, "volume": 512612.0}, {"date": "2004-07-08", "close": 1.7625, "volume": 1099372.0}, {"date": "2004-07-09", "close": 1.72, "volume": 1288996.0}, {"date": "2004-07-12", "close": 1.72, "volume": 1041512.0}, {"date": "2004-07-13", "close": 1.6875, "volume": 2166504.0}, {"date": "2004-07-14", "close": 1.7025, "volume": 1950780.0}, {"date": "2004-07-15", "close": 1.705, "volume": 1615480.0}, {"date": "2004-07-16", "close": 1.695, "volume": 2033492.0}, {"date": "2004-07-19", "close": 1.6925, "volume": 1278752.0}, {"date": "2004-07-20", "close": 1.665, "volume": 2193668.0}, {"date": "2004-07-21", "close": 1.7, "volume": 4129116.0}, {"date": "2004-07-22", "close": 1.73, "volume": 1219512.0}, {"date": "2004-07-23", "close": 1.6875, "volume": 1906280.0}, {"date": "2004-07-26", "close": 1.705, "volume": 374204.0}, {"date": "2004-07-27", "close": 1.695, "volume": 3335456.0}, {"date": "2004-07-28", "close": 1.715, "volume": 743376.0}, {"date": "2004-07-29", "close": 1.695, "volume": 1438240.0}, {"date": "2004-07-30", "close": 1.745, "volume": 915264.0}, {"date": "2004-08-02", "close": 1.75, "volume": 613184.0}, {"date": "2004-08-03", "close": 1.7825, "volume": 1718984.0}, {"date": "2004-08-04", "close": 1.7625, "volume": 686148.0}, {"date": "2004-08-05", "close": 1.7875, "volume": 1117352.0}, {"date": "2004-08-06", "close": 1.655, "volume": 3013844.0}, {"date": "2004-08-09", "close": 1.5675, "volume": 4292628.0}, {"date": "2004-08-10", "close": 1.595, "volume": 4308372.0}, {"date": "2004-08-11", "close": 1.605, "volume": 5833780.0}, {"date": "2004-08-12", "close": 1.5775, "volume": 4287188.0}, {"date": "2004-08-13", "close": 1.56, "volume": 837892.0}, {"date": "2004-08-16", "close": 1.525, "volume": 1099368.0}, {"date": "2004-08-17", "close": 1.5475, "volume": 1277328.0}, {"date": "2004-08-18", "close": 1.5625, "volume": 1304900.0}, {"date": "2004-08-19", "close": 1.57, "volume": 1358820.0}, {"date": "2004-08-20", "close": 1.58, "volume": 721416.0}, {"date": "2004-08-23", "close": 1.6025, "volume": 433012.0}, {"date": "2004-08-24", "close": 1.6, "volume": 3690324.0}, {"date": "2004-08-25", "close": 1.6475, "volume": 8109076.0}, {"date": "2004-08-26", "close": 1.675, "volume": 926368.0}, {"date": "2004-08-27", "close": 1.695, "volume": 1282376.0}, {"date": "2004-08-30", "close": 1.685, "volume": 4443332.0}, {"date": "2004-08-31", "close": 1.6675, "volume": 4904324.0}, {"date": "2004-09-01", "close": 1.7075, "volume": 1521200.0}, {"date": "2004-09-02", "close": 1.7, "volume": 2382240.0}, {"date": "2004-09-03", "close": 1.72, "volume": 1236084.0}, {"date": "2004-09-06", "close": 1.715, "volume": 1712448.0}, {"date": "2004-09-07", "close": 1.73, "volume": 1872796.0}, {"date": "2004-09-08", "close": 1.7575, "volume": 2458832.0}, {"date": "2004-09-09", "close": 1.75, "volume": 1962884.0}, {"date": "2004-09-10", "close": 1.745, "volume": 800072.0}, {"date": "2004-09-13", "close": 1.7825, "volume": 1234940.0}, {"date": "2004-09-14", "close": 1.7775, "volume": 1929344.0}, {"date": "2004-09-15", "close": 1.75, "volume": 1511336.0}, {"date": "2004-09-16", "close": 1.72, "volume": 5221656.0}, {"date": "2004-09-17", "close": 1.6975, "volume": 444492.0}, {"date": "2004-09-20", "close": 1.71, "volume": 1062624.0}, {"date": "2004-09-21", "close": 1.7175, "volume": 2204040.0}, {"date": "2004-09-22", "close": 1.7075, "volume": 1719428.0}, {"date": "2004-09-23", "close": 1.715, "volume": 11430732.0}, {"date": "2004-09-24", "close": 1.6875, "volume": 5472964.0}, {"date": "2004-09-27", "close": 1.69, "volume": 927448.0}, {"date": "2004-09-28", "close": 1.665, "volume": 5429620.0}, {"date": "2004-09-29", "close": 1.6475, "volume": 1134988.0}, {"date": "2004-09-30", "close": 1.665, "volume": 1571744.0}, {"date": "2004-10-01", "close": 1.625, "volume": 873256.0}, {"date": "2004-10-04", "close": 1.6525, "volume": 224808.0}, {"date": "2004-10-05", "close": 1.65, "volume": 448716.0}, {"date": "2004-10-06", "close": 1.6125, "volume": 815408.0}, {"date": "2004-10-07", "close": 1.555, "volume": 3902288.0}, {"date": "2004-10-08", "close": 1.5275, "volume": 7268472.0}, {"date": "2004-10-11", "close": 1.495, "volume": 5675568.0}, {"date": "2004-10-12", "close": 1.53, "volume": 8911892.0}, {"date": "2004-10-13", "close": 1.6125, "volume": 14055216.0}, {"date": "2004-10-14", "close": 1.5825, "volume": 5004280.0}, {"date": "2004-10-15", "close": 1.565, "volume": 7633912.0}, {"date": "2004-10-18", "close": 1.5375, "volume": 1783652.0}, {"date": "2004-10-19", "close": 1.5675, "volume": 3883636.0}, {"date": "2004-10-20", "close": 1.565, "volume": 5221392.0}, {"date": "2004-10-21", "close": 1.5625, "volume": 5848408.0}, {"date": "2004-10-22", "close": 1.5925, "volume": 3257516.0}, {"date": "2004-10-25", "close": 1.555, "volume": 4419412.0}, {"date": "2004-10-26", "close": 1.5575, "volume": 7587172.0}, {"date": "2004-10-27", "close": 1.5775, "volume": 9245484.0}, {"date": "2004-10-28", "close": 1.6125, "volume": 3803124.0}, {"date": "2004-10-29", "close": 1.5875, "volume": 5082864.0}, {"date": "2004-11-01", "close": 1.57, "volume": 2106116.0}, {"date": "2004-11-02", "close": 1.5475, "volume": 828292.0}, {"date": "2004-11-03", "close": 1.59, "volume": 1434468.0}, {"date": "2004-11-04", "close": 1.575, "volume": 1830980.0}, {"date": "2004-11-05", "close": 1.555, "volume": 5338808.0}, {"date": "2004-11-08", "close": 1.595, "volume": 4563492.0}, {"date": "2004-11-09", "close": 1.595, "volume": 7318792.0}, {"date": "2004-11-10", "close": 1.6375, "volume": 2883016.0}, {"date": "2004-11-11", "close": 1.65, "volume": 3225416.0}, {"date": "2004-11-12", "close": 1.6575, "volume": 1575008.0}, {"date": "2004-11-15", "close": 1.6525, "volume": 980636.0}, {"date": "2004-11-16", "close": 1.6475, "volume": 2997532.0}, {"date": "2004-11-17", "close": 1.6, "volume": 1070896.0}, {"date": "2004-11-18", "close": 1.6025, "volume": 795180.0}, {"date": "2004-11-19", "close": 1.6075, "volume": 592344.0}, {"date": "2004-11-22", "close": 1.56, "volume": 1615412.0}, {"date": "2004-11-23", "close": 1.565, "volume": 1137892.0}, {"date": "2004-11-24", "close": 1.5675, "volume": 1409388.0}, {"date": "2004-11-25", "close": 1.555, "volume": 1052736.0}, {"date": "2004-11-26", "close": 1.5675, "volume": 798948.0}, {"date": "2004-11-29", "close": 1.5625, "volume": 1560400.0}, {"date": "2004-11-30", "close": 1.605, "volume": 4511360.0}, {"date": "2004-12-01", "close": 1.5975, "volume": 2249220.0}, {"date": "2004-12-02", "close": 1.6225, "volume": 1210904.0}, {"date": "2004-12-03", "close": 1.63, "volume": 641848.0}, {"date": "2004-12-06", "close": 1.6125, "volume": 1235284.0}, {"date": "2004-12-07", "close": 1.585, "volume": 651196.0}, {"date": "2004-12-08", "close": 1.5925, "volume": 2021424.0}, {"date": "2004-12-09", "close": 1.62, "volume": 3459040.0}, {"date": "2004-12-10", "close": 1.635, "volume": 1661384.0}, {"date": "2004-12-13", "close": 1.6575, "volume": 1242328.0}, {"date": "2004-12-14", "close": 1.645, "volume": 1427152.0}, {"date": "2004-12-15", "close": 1.675, "volume": 1280480.0}, {"date": "2004-12-16", "close": 1.655, "volume": 4297932.0}, {"date": "2004-12-17", "close": 1.6775, "volume": 2826064.0}, {"date": "2004-12-20", "close": 1.655, "volume": 1088132.0}, {"date": "2004-12-21", "close": 1.6275, "volume": 1701936.0}, {"date": "2004-12-22", "close": 1.6325, "volume": 502168.0}, {"date": "2004-12-23", "close": 1.6375, "volume": 375948.0}, {"date": "2004-12-24", "close": 1.6525, "volume": 155532.0}, {"date": "2004-12-29", "close": 1.65, "volume": 107120.0}, {"date": "2004-12-30", "close": 1.65, "volume": 251132.0}, {"date": "2004-12-31", "close": 1.6175, "volume": 411284.0}, {"date": "2005-01-04", "close": 1.6275, "volume": 349904.0}, {"date": "2005-01-05", "close": 1.6575, "volume": 913900.0}, {"date": "2005-01-06", "close": 1.675, "volume": 1346156.0}, {"date": "2005-01-07", "close": 1.665, "volume": 2043748.0}, {"date": "2005-01-10", "close": 1.6725, "volume": 561376.0}, {"date": "2005-01-11", "close": 1.67, "volume": 1463548.0}, {"date": "2005-01-12", "close": 1.6575, "volume": 941592.0}, {"date": "2005-01-13", "close": 1.6325, "volume": 916488.0}, {"date": "2005-01-14", "close": 1.63, "volume": 664540.0}, {"date": "2005-01-17", "close": 1.6475, "volume": 1052344.0}, {"date": "2005-01-18", "close": 1.645, "volume": 2294888.0}, {"date": "2005-01-19", "close": 1.6325, "volume": 3196932.0}, {"date": "2005-01-20", "close": 1.6275, "volume": 2861884.0}, {"date": "2005-01-21", "close": 1.6625, "volume": 2818564.0}, {"date": "2005-01-24", "close": 1.6675, "volume": 4102916.0}, {"date": "2005-01-25", "close": 1.65, "volume": 3700280.0}, {"date": "2005-01-27", "close": 1.6525, "volume": 2380076.0}, {"date": "2005-01-28", "close": 1.6375, "volume": 2777692.0}, {"date": "2005-01-31", "close": 1.6375, "volume": 1531440.0}, {"date": "2005-02-01", "close": 1.6525, "volume": 1246944.0}, {"date": "2005-02-02", "close": 1.7075, "volume": 2220024.0}, {"date": "2005-02-03", "close": 1.7075, "volume": 3728236.0}, {"date": "2005-02-04", "close": 1.8, "volume": 6701276.0}, {"date": "2005-02-07", "close": 2.0075, "volume": 6659328.0}, {"date": "2005-02-08", "close": 1.945, "volume": 6705796.0}, {"date": "2005-02-09", "close": 1.9325, "volume": 3997108.0}, {"date": "2005-02-10", "close": 1.89, "volume": 1914692.0}, {"date": "2005-02-11", "close": 1.9175, "volume": 1257480.0}, {"date": "2005-02-14", "close": 1.9125, "volume": 1359904.0}, {"date": "2005-02-15", "close": 1.92, "volume": 2046500.0}, {"date": "2005-02-16", "close": 1.9125, "volume": 1337432.0}, {"date": "2005-02-17", "close": 1.8975, "volume": 893476.0}, {"date": "2005-02-18", "close": 1.8975, "volume": 1083400.0}, {"date": "2005-02-21", "close": 1.885, "volume": 1152076.0}, {"date": "2005-02-22", "close": 1.905, "volume": 672276.0}, {"date": "2005-02-23", "close": 1.8825, "volume": 3205504.0}, {"date": "2005-02-24", "close": 1.86, "volume": 652700.0}, {"date": "2005-02-25", "close": 1.8575, "volume": 5329564.0}, {"date": "2005-02-28", "close": 1.855, "volume": 2168844.0}, {"date": "2005-03-01", "close": 1.8725, "volume": 1230588.0}, {"date": "2005-03-02", "close": 1.9025, "volume": 1943644.0}, {"date": "2005-03-03", "close": 1.91, "volume": 3190916.0}, {"date": "2005-03-04", "close": 1.8975, "volume": 2237424.0}, {"date": "2005-03-07", "close": 1.86, "volume": 3035464.0}, {"date": "2005-03-08", "close": 1.845, "volume": 3952408.0}, {"date": "2005-03-09", "close": 1.81, "volume": 2558304.0}, {"date": "2005-03-10", "close": 1.795, "volume": 3929600.0}, {"date": "2005-03-11", "close": 1.7625, "volume": 3084676.0}, {"date": "2005-03-14", "close": 1.7925, "volume": 1453356.0}, {"date": "2005-03-15", "close": 1.8175, "volume": 1516560.0}, {"date": "2005-03-16", "close": 1.8025, "volume": 2686344.0}, {"date": "2005-03-17", "close": 1.8125, "volume": 2662280.0}, {"date": "2005-03-18", "close": 1.805, "volume": 1586224.0}, {"date": "2005-03-21", "close": 1.8175, "volume": 268128.0}, {"date": "2005-03-22", "close": 1.8, "volume": 1531288.0}, {"date": "2005-03-23", "close": 1.7875, "volume": 2522564.0}, {"date": "2005-03-24", "close": 1.8175, "volume": 1091156.0}, {"date": "2005-03-29", "close": 1.845, "volume": 2893168.0}, {"date": "2005-03-30", "close": 1.805, "volume": 5773672.0}, {"date": "2005-03-31", "close": 1.8125, "volume": 1960844.0}, {"date": "2005-04-01", "close": 1.8125, "volume": 2380796.0}, {"date": "2005-04-04", "close": 1.815, "volume": 1231712.0}, {"date": "2005-04-05", "close": 1.8675, "volume": 2093020.0}, {"date": "2005-04-06", "close": 1.855, "volume": 1348024.0}, {"date": "2005-04-07", "close": 1.8725, "volume": 619520.0}, {"date": "2005-04-08", "close": 1.9525, "volume": 4864008.0}, {"date": "2005-04-11", "close": 1.9325, "volume": 1412916.0}, {"date": "2005-04-12", "close": 1.9475, "volume": 1979204.0}, {"date": "2005-04-13", "close": 1.9575, "volume": 1113380.0}, {"date": "2005-04-14", "close": 1.97, "volume": 2120596.0}, {"date": "2005-04-15", "close": 1.945, "volume": 2592708.0}, {"date": "2005-04-18", "close": 1.925, "volume": 2624888.0}, {"date": "2005-04-19", "close": 1.9375, "volume": 4115060.0}, {"date": "2005-04-20", "close": 1.975, "volume": 7108212.0}, {"date": "2005-04-21", "close": 1.995, "volume": 1537608.0}, {"date": "2005-04-22", "close": 1.965, "volume": 1730440.0}, {"date": "2005-04-26", "close": 1.985, "volume": 1843388.0}, {"date": "2005-04-27", "close": 1.965, "volume": 900176.0}, {"date": "2005-04-28", "close": 2.0025, "volume": 854652.0}, {"date": "2005-04-29", "close": 1.9725, "volume": 1234308.0}, {"date": "2005-05-02", "close": 1.9975, "volume": 712036.0}, {"date": "2005-05-03", "close": 1.98, "volume": 1717448.0}, {"date": "2005-05-04", "close": 2.0025, "volume": 1397864.0}, {"date": "2005-05-05", "close": 2.0025, "volume": 1038192.0}, {"date": "2005-05-06", "close": 1.95, "volume": 826840.0}, {"date": "2005-05-09", "close": 2.07, "volume": 1597156.0}, {"date": "2005-05-10", "close": 2.0375, "volume": 1708804.0}, {"date": "2005-05-11", "close": 2.02, "volume": 923776.0}, {"date": "2005-05-12", "close": 2.0225, "volume": 671384.0}, {"date": "2005-05-13", "close": 2.0375, "volume": 1958380.0}, {"date": "2005-05-16", "close": 2.0175, "volume": 1189252.0}, {"date": "2005-05-17", "close": 2.05, "volume": 1373912.0}, {"date": "2005-05-18", "close": 2.0375, "volume": 1074280.0}, {"date": "2005-05-19", "close": 2.09, "volume": 922688.0}, {"date": "2005-05-20", "close": 2.11, "volume": 1302488.0}, {"date": "2005-05-23", "close": 2.1125, "volume": 409764.0}, {"date": "2005-05-24", "close": 2.125, "volume": 713112.0}, {"date": "2005-05-25", "close": 2.1325, "volume": 733548.0}, {"date": "2005-05-26", "close": 2.06, "volume": 831580.0}, {"date": "2005-05-27", "close": 2.115, "volume": 1196188.0}, {"date": "2005-05-30", "close": 2.0325, "volume": 714716.0}, {"date": "2005-05-31", "close": 2.055, "volume": 500688.0}, {"date": "2005-06-01", "close": 2.0675, "volume": 1230072.0}, {"date": "2005-06-02", "close": 2.1075, "volume": 1116364.0}, {"date": "2005-06-03", "close": 2.075, "volume": 1065428.0}, {"date": "2005-06-06", "close": 2.075, "volume": 1856012.0}, {"date": "2005-06-07", "close": 2.0575, "volume": 1607632.0}, {"date": "2005-06-08", "close": 2.1075, "volume": 2831612.0}, {"date": "2005-06-09", "close": 2.09, "volume": 1414036.0}, {"date": "2005-06-10", "close": 2.0825, "volume": 726044.0}, {"date": "2005-06-14", "close": 2.0575, "volume": 1776452.0}, {"date": "2005-06-15", "close": 2.0175, "volume": 2559744.0}, {"date": "2005-06-16", "close": 2.01, "volume": 6038404.0}, {"date": "2005-06-17", "close": 2.005, "volume": 3113588.0}, {"date": "2005-06-20", "close": 1.9625, "volume": 3797456.0}, {"date": "2005-06-21", "close": 1.9475, "volume": 3984428.0}, {"date": "2005-06-22", "close": 1.9625, "volume": 1369176.0}, {"date": "2005-06-23", "close": 1.975, "volume": 1914404.0}, {"date": "2005-06-24", "close": 2.015, "volume": 3825136.0}, {"date": "2005-06-27", "close": 1.9775, "volume": 1144676.0}, {"date": "2005-06-28", "close": 2.025, "volume": 1843500.0}, {"date": "2005-06-29", "close": 2.13, "volume": 3950188.0}, {"date": "2005-06-30", "close": 2.145, "volume": 2651748.0}, {"date": "2005-07-01", "close": 2.14, "volume": 1538576.0}, {"date": "2005-07-04", "close": 2.1775, "volume": 1326316.0}, {"date": "2005-07-05", "close": 2.1875, "volume": 862444.0}, {"date": "2005-07-06", "close": 2.2125, "volume": 1646004.0}, {"date": "2005-07-07", "close": 2.1925, "volume": 2807788.0}, {"date": "2005-07-08", "close": 2.23, "volume": 8371732.0}, {"date": "2005-07-11", "close": 2.2675, "volume": 1889496.0}, {"date": "2005-07-12", "close": 2.24, "volume": 1125408.0}, {"date": "2005-07-13", "close": 2.2325, "volume": 1130444.0}, {"date": "2005-07-14", "close": 2.2375, "volume": 1426476.0}, {"date": "2005-07-15", "close": 2.195, "volume": 1061892.0}, {"date": "2005-07-18", "close": 2.1975, "volume": 893424.0}, {"date": "2005-07-19", "close": 2.17, "volume": 1433136.0}, {"date": "2005-07-20", "close": 2.1925, "volume": 1279544.0}, {"date": "2005-07-21", "close": 2.2175, "volume": 3180200.0}, {"date": "2005-07-22", "close": 2.175, "volume": 3583436.0}, {"date": "2005-07-25", "close": 2.1675, "volume": 1341088.0}, {"date": "2005-07-26", "close": 2.145, "volume": 818740.0}, {"date": "2005-07-27", "close": 2.18, "volume": 2153352.0}, {"date": "2005-07-28", "close": 2.16, "volume": 3635168.0}, {"date": "2005-07-29", "close": 2.195, "volume": 1397224.0}, {"date": "2005-08-01", "close": 2.1875, "volume": 675216.0}, {"date": "2005-08-02", "close": 2.185, "volume": 1386280.0}, {"date": "2005-08-03", "close": 2.175, "volume": 2189184.0}, {"date": "2005-08-04", "close": 2.155, "volume": 1186772.0}, {"date": "2005-08-05", "close": 2.12, "volume": 1790644.0}, {"date": "2005-08-08", "close": 2.0875, "volume": 1964352.0}, {"date": "2005-08-09", "close": 2.08, "volume": 5492264.0}, {"date": "2005-08-10", "close": 2.1275, "volume": 1853116.0}, {"date": "2005-08-11", "close": 2.165, "volume": 1886264.0}, {"date": "2005-08-12", "close": 2.1325, "volume": 1155576.0}, {"date": "2005-08-15", "close": 2.115, "volume": 1199348.0}, {"date": "2005-08-16", "close": 2.185, "volume": 1518148.0}, {"date": "2005-08-17", "close": 2.165, "volume": 1314104.0}, {"date": "2005-08-18", "close": 2.1875, "volume": 1745200.0}, {"date": "2005-08-19", "close": 2.2475, "volume": 2065488.0}, {"date": "2005-08-22", "close": 2.2775, "volume": 2018268.0}, {"date": "2005-08-23", "close": 2.335, "volume": 1335732.0}, {"date": "2005-08-24", "close": 2.48, "volume": 3094468.0}, {"date": "2005-08-25", "close": 2.4275, "volume": 3125528.0}, {"date": "2005-08-26", "close": 2.3825, "volume": 1727028.0}, {"date": "2005-08-29", "close": 2.345, "volume": 3628376.0}, {"date": "2005-08-30", "close": 2.3975, "volume": 1388840.0}, {"date": "2005-08-31", "close": 2.4, "volume": 674776.0}, {"date": "2005-09-01", "close": 2.395, "volume": 1485296.0}, {"date": "2005-09-02", "close": 2.335, "volume": 1534124.0}, {"date": "2005-09-05", "close": 2.375, "volume": 898680.0}, {"date": "2005-09-06", "close": 2.345, "volume": 690576.0}, {"date": "2005-09-07", "close": 2.4175, "volume": 1535776.0}, {"date": "2005-09-08", "close": 2.3625, "volume": 616284.0}, {"date": "2005-09-09", "close": 2.385, "volume": 872258.0}, {"date": "2005-09-12", "close": 2.39, "volume": 1412470.0}, {"date": "2005-09-13", "close": 2.4, "volume": 641090.0}, {"date": "2005-09-14", "close": 2.405, "volume": 1461556.0}, {"date": "2005-09-15", "close": 2.365, "volume": 4600120.0}, {"date": "2005-09-16", "close": 2.355, "volume": 1473402.0}, {"date": "2005-09-19", "close": 2.42, "volume": 762944.0}, {"date": "2005-09-20", "close": 2.4, "volume": 1058532.0}, {"date": "2005-09-21", "close": 2.4, "volume": 810642.0}, {"date": "2005-09-22", "close": 2.415, "volume": 2231444.0}, {"date": "2005-09-23", "close": 2.415, "volume": 1330658.0}, {"date": "2005-09-26", "close": 2.47, "volume": 2480402.0}, {"date": "2005-09-27", "close": 2.515, "volume": 2071918.0}, {"date": "2005-09-28", "close": 2.615, "volume": 1632160.0}, {"date": "2005-09-29", "close": 2.62, "volume": 2207870.0}, {"date": "2005-09-30", "close": 2.6, "volume": 1476530.0}, {"date": "2005-10-03", "close": 2.59, "volume": 773514.0}, {"date": "2005-10-04", "close": 2.6, "volume": 1831420.0}, {"date": "2005-10-05", "close": 2.585, "volume": 1798390.0}, {"date": "2005-10-06", "close": 2.535, "volume": 2662276.0}, {"date": "2005-10-07", "close": 2.55, "volume": 3680170.0}, {"date": "2005-10-10", "close": 2.51, "volume": 2461276.0}, {"date": "2005-10-11", "close": 2.495, "volume": 3102170.0}, {"date": "2005-10-12", "close": 2.455, "volume": 2984128.0}, {"date": "2005-10-13", "close": 2.415, "volume": 2934210.0}, {"date": "2005-10-14", "close": 2.45, "volume": 2780782.0}, {"date": "2005-10-17", "close": 2.465, "volume": 1167406.0}, {"date": "2005-10-18", "close": 2.5, "volume": 2551806.0}, {"date": "2005-10-19", "close": 2.505, "volume": 3379424.0}, {"date": "2005-10-20", "close": 2.5, "volume": 2959294.0}, {"date": "2005-10-21", "close": 2.46, "volume": 3724016.0}, {"date": "2005-10-24", "close": 2.525, "volume": 2670358.0}, {"date": "2005-10-25", "close": 2.625, "volume": 3566014.0}, {"date": "2005-10-26", "close": 2.56, "volume": 1347088.0}, {"date": "2005-10-27", "close": 2.575, "volume": 1598972.0}, {"date": "2005-10-28", "close": 2.495, "volume": 1863646.0}, {"date": "2005-10-31", "close": 2.575, "volume": 1241072.0}, {"date": "2005-11-01", "close": 2.56, "volume": 1563202.0}, {"date": "2005-11-02", "close": 2.5, "volume": 2462820.0}, {"date": "2005-11-03", "close": 2.655, "volume": 8192870.0}, {"date": "2005-11-04", "close": 2.665, "volume": 1272834.0}, {"date": "2005-11-07", "close": 2.635, "volume": 1131578.0}, {"date": "2005-11-08", "close": 2.675, "volume": 679522.0}, {"date": "2005-11-09", "close": 2.655, "volume": 855006.0}, {"date": "2005-11-10", "close": 2.71, "volume": 1353488.0}, {"date": "2005-11-11", "close": 2.765, "volume": 1126538.0}, {"date": "2005-11-14", "close": 2.82, "volume": 1106684.0}, {"date": "2005-11-15", "close": 2.835, "volume": 3265246.0}, {"date": "2005-11-16", "close": 2.8, "volume": 1667622.0}, {"date": "2005-11-17", "close": 2.805, "volume": 1681774.0}, {"date": "2005-11-18", "close": 2.91, "volume": 1206432.0}, {"date": "2005-11-21", "close": 2.94, "volume": 1086396.0}, {"date": "2005-11-22", "close": 2.86, "volume": 914586.0}, {"date": "2005-11-23", "close": 2.825, "volume": 2363820.0}, {"date": "2005-11-24", "close": 2.87, "volume": 3828572.0}, {"date": "2005-11-25", "close": 2.85, "volume": 1124496.0}, {"date": "2005-11-28", "close": 2.9, "volume": 703014.0}, {"date": "2005-11-29", "close": 2.775, "volume": 4643720.0}, {"date": "2005-11-30", "close": 2.8, "volume": 3396474.0}, {"date": "2005-12-01", "close": 2.715, "volume": 1912154.0}, {"date": "2005-12-02", "close": 2.755, "volume": 2015636.0}, {"date": "2005-12-05", "close": 2.78, "volume": 1294058.0}, {"date": "2005-12-06", "close": 2.78, "volume": 1422802.0}, {"date": "2005-12-07", "close": 2.75, "volume": 1032794.0}, {"date": "2005-12-08", "close": 2.665, "volume": 1814736.0}, {"date": "2005-12-09", "close": 2.635, "volume": 1348664.0}, {"date": "2005-12-12", "close": 2.705, "volume": 1369204.0}, {"date": "2005-12-13", "close": 2.71, "volume": 750522.0}, {"date": "2005-12-14", "close": 2.705, "volume": 357476.0}, {"date": "2005-12-15", "close": 2.775, "volume": 3836908.0}, {"date": "2005-12-16", "close": 2.74, "volume": 1041970.0}, {"date": "2005-12-19", "close": 2.7, "volume": 803546.0}, {"date": "2005-12-20", "close": 2.675, "volume": 2075174.0}, {"date": "2005-12-21", "close": 2.615, "volume": 2633922.0}, {"date": "2005-12-22", "close": 2.67, "volume": 988744.0}, {"date": "2005-12-23", "close": 2.69, "volume": 246408.0}, {"date": "2005-12-28", "close": 2.66, "volume": 856822.0}, {"date": "2005-12-29", "close": 2.655, "volume": 1200780.0}, {"date": "2005-12-30", "close": 2.625, "volume": 613444.0}, {"date": "2006-01-03", "close": 2.62, "volume": 342304.0}, {"date": "2006-01-04", "close": 2.61, "volume": 2250204.0}, {"date": "2006-01-05", "close": 2.585, "volume": 2676856.0}, {"date": "2006-01-06", "close": 2.57, "volume": 1103350.0}, {"date": "2006-01-09", "close": 2.48, "volume": 6019788.0}, {"date": "2006-01-10", "close": 2.58, "volume": 4878726.0}, {"date": "2006-01-11", "close": 2.68, "volume": 4305572.0}, {"date": "2006-01-12", "close": 2.605, "volume": 7855776.0}, {"date": "2006-01-13", "close": 2.59, "volume": 1950344.0}, {"date": "2006-01-16", "close": 2.52, "volume": 1944272.0}, {"date": "2006-01-17", "close": 2.55, "volume": 955834.0}, {"date": "2006-01-18", "close": 2.49, "volume": 2577620.0}, {"date": "2006-01-19", "close": 2.54, "volume": 2424660.0}, {"date": "2006-01-20", "close": 2.515, "volume": 738972.0}, {"date": "2006-01-23", "close": 2.5, "volume": 2330248.0}, {"date": "2006-01-24", "close": 2.52, "volume": 3745838.0}, {"date": "2006-01-25", "close": 2.525, "volume": 2476300.0}, {"date": "2006-01-27", "close": 2.645, "volume": 2482078.0}, {"date": "2006-01-30", "close": 2.665, "volume": 1229142.0}, {"date": "2006-01-31", "close": 2.645, "volume": 897708.0}, {"date": "2006-02-01", "close": 2.59, "volume": 2273270.0}, {"date": "2006-02-02", "close": 2.555, "volume": 3696702.0}, {"date": "2006-02-03", "close": 2.545, "volume": 845244.0}, {"date": "2006-02-06", "close": 2.61, "volume": 797634.0}, {"date": "2006-02-07", "close": 2.63, "volume": 6456444.0}, {"date": "2006-02-08", "close": 2.915, "volume": 10643782.0}, {"date": "2006-02-09", "close": 2.8, "volume": 5846134.0}, {"date": "2006-02-10", "close": 2.8, "volume": 4543418.0}, {"date": "2006-02-13", "close": 2.8, "volume": 1595484.0}, {"date": "2006-02-14", "close": 2.885, "volume": 3143358.0}, {"date": "2006-02-15", "close": 2.87, "volume": 3031990.0}, {"date": "2006-02-16", "close": 2.895, "volume": 1301768.0}, {"date": "2006-02-17", "close": 2.91, "volume": 2332280.0}, {"date": "2006-02-20", "close": 2.87, "volume": 3315514.0}, {"date": "2006-02-21", "close": 2.85, "volume": 898512.0}, {"date": "2006-02-22", "close": 2.825, "volume": 2385140.0}, {"date": "2006-02-23", "close": 2.775, "volume": 2933338.0}, {"date": "2006-02-24", "close": 2.755, "volume": 1497582.0}, {"date": "2006-02-27", "close": 2.795, "volume": 1693730.0}, {"date": "2006-02-28", "close": 2.815, "volume": 1029888.0}, {"date": "2006-03-01", "close": 2.675, "volume": 3757192.0}, {"date": "2006-03-02", "close": 2.72, "volume": 1741964.0}, {"date": "2006-03-03", "close": 2.685, "volume": 887468.0}, {"date": "2006-03-06", "close": 2.665, "volume": 1388084.0}, {"date": "2006-03-07", "close": 2.65, "volume": 1551068.0}, {"date": "2006-03-08", "close": 2.665, "volume": 1088346.0}, {"date": "2006-03-09", "close": 2.755, "volume": 2230718.0}, {"date": "2006-03-10", "close": 2.715, "volume": 1480448.0}, {"date": "2006-03-13", "close": 2.76, "volume": 1352248.0}, {"date": "2006-03-14", "close": 2.74, "volume": 1781306.0}, {"date": "2006-03-15", "close": 2.705, "volume": 7067868.0}, {"date": "2006-03-16", "close": 2.73, "volume": 5221468.0}, {"date": "2006-03-17", "close": 2.785, "volume": 2400704.0}, {"date": "2006-03-20", "close": 2.795, "volume": 2161936.0}, {"date": "2006-03-21", "close": 2.88, "volume": 2126150.0}, {"date": "2006-03-22", "close": 3.015, "volume": 3092258.0}, {"date": "2006-03-23", "close": 3.06, "volume": 2150118.0}, {"date": "2006-03-24", "close": 3.045, "volume": 4058846.0}, {"date": "2006-03-27", "close": 3.04, "volume": 3035250.0}, {"date": "2006-03-28", "close": 3.025, "volume": 2620816.0}, {"date": "2006-03-29", "close": 3.11, "volume": 3651740.0}, {"date": "2006-03-30", "close": 3.035, "volume": 2282524.0}, {"date": "2006-03-31", "close": 3.05, "volume": 1421112.0}, {"date": "2006-04-03", "close": 3.045, "volume": 1518652.0}, {"date": "2006-04-04", "close": 2.975, "volume": 1245888.0}, {"date": "2006-04-05", "close": 3.045, "volume": 3028450.0}, {"date": "2006-04-06", "close": 3.01, "volume": 2788920.0}, {"date": "2006-04-07", "close": 2.92, "volume": 1488592.0}, {"date": "2006-04-10", "close": 2.905, "volume": 2329418.0}, {"date": "2006-04-11", "close": 2.97, "volume": 1359166.0}, {"date": "2006-04-12", "close": 2.9, "volume": 1755636.0}, {"date": "2006-04-13", "close": 2.9, "volume": 1464354.0}, {"date": "2006-04-18", "close": 2.89, "volume": 1906268.0}, {"date": "2006-04-19", "close": 2.985, "volume": 3681002.0}, {"date": "2006-04-20", "close": 2.94, "volume": 4212406.0}, {"date": "2006-04-21", "close": 2.885, "volume": 2369008.0}, {"date": "2006-04-24", "close": 2.89, "volume": 519542.0}, {"date": "2006-04-26", "close": 2.935, "volume": 2406848.0}, {"date": "2006-04-27", "close": 2.925, "volume": 3052912.0}, {"date": "2006-04-28", "close": 2.925, "volume": 1447248.0}, {"date": "2006-05-01", "close": 2.875, "volume": 3064010.0}, {"date": "2006-05-02", "close": 2.835, "volume": 2603776.0}, {"date": "2006-05-03", "close": 2.87, "volume": 3207268.0}, {"date": "2006-05-04", "close": 2.82, "volume": 3278658.0}, {"date": "2006-05-05", "close": 3.05, "volume": 4332328.0}, {"date": "2006-05-08", "close": 3.12, "volume": 3272600.0}, {"date": "2006-05-09", "close": 3.15, "volume": 3763290.0}, {"date": "2006-05-10", "close": 3.16, "volume": 3988564.0}, {"date": "2006-05-11", "close": 3.055, "volume": 2992772.0}, {"date": "2006-05-12", "close": 3.005, "volume": 3204102.0}, {"date": "2006-05-15", "close": 2.945, "volume": 2136890.0}, {"date": "2006-05-16", "close": 3.02, "volume": 3530018.0}, {"date": "2006-05-17", "close": 3.02, "volume": 2985258.0}, {"date": "2006-05-18", "close": 3.035, "volume": 3958122.0}, {"date": "2006-05-19", "close": 3.01, "volume": 4572426.0}, {"date": "2006-05-22", "close": 2.99, "volume": 902438.0}, {"date": "2006-05-23", "close": 2.995, "volume": 2263258.0}, {"date": "2006-05-24", "close": 3.01, "volume": 1120672.0}, {"date": "2006-05-25", "close": 2.94, "volume": 2202700.0}, {"date": "2006-05-26", "close": 2.94, "volume": 2490594.0}, {"date": "2006-05-29", "close": 2.975, "volume": 2063786.0}, {"date": "2006-05-30", "close": 2.985, "volume": 1252000.0}, {"date": "2006-05-31", "close": 2.905, "volume": 1388086.0}, {"date": "2006-06-01", "close": 3.04, "volume": 2671886.0}, {"date": "2006-06-02", "close": 3.04, "volume": 4632354.0}, {"date": "2006-06-05", "close": 3.025, "volume": 1147348.0}, {"date": "2006-06-06", "close": 2.925, "volume": 1847502.0}, {"date": "2006-06-07", "close": 2.97, "volume": 2134826.0}, {"date": "2006-06-08", "close": 2.9, "volume": 2803028.0}, {"date": "2006-06-09", "close": 3.01, "volume": 5832048.0}, {"date": "2006-06-13", "close": 2.95, "volume": 3213556.0}, {"date": "2006-06-14", "close": 2.945, "volume": 2022440.0}, {"date": "2006-06-15", "close": 2.98, "volume": 9626212.0}, {"date": "2006-06-16", "close": 3.0, "volume": 2440372.0}, {"date": "2006-06-19", "close": 2.985, "volume": 1953166.0}, {"date": "2006-06-20", "close": 2.955, "volume": 1998480.0}, {"date": "2006-06-21", "close": 2.99, "volume": 626280.0}, {"date": "2006-06-22", "close": 3.025, "volume": 1230200.0}, {"date": "2006-06-23", "close": 2.995, "volume": 729314.0}, {"date": "2006-06-26", "close": 2.985, "volume": 1096398.0}, {"date": "2006-06-27", "close": 3.02, "volume": 1409654.0}, {"date": "2006-06-28", "close": 2.995, "volume": 1275346.0}, {"date": "2006-06-29", "close": 3.055, "volume": 1269706.0}, {"date": "2006-06-30", "close": 3.1, "volume": 2523884.0}, {"date": "2006-07-03", "close": 3.175, "volume": 3203990.0}, {"date": "2006-07-04", "close": 3.21, "volume": 1727754.0}, {"date": "2006-07-05", "close": 3.2, "volume": 603164.0}, {"date": "2006-07-06", "close": 3.21, "volume": 3223774.0}, {"date": "2006-07-07", "close": 3.2, "volume": 1010732.0}, {"date": "2006-07-10", "close": 3.175, "volume": 1580344.0}, {"date": "2006-07-11", "close": 3.1, "volume": 2501110.0}, {"date": "2006-07-12", "close": 3.03, "volume": 2325804.0}, {"date": "2006-07-13", "close": 2.99, "volume": 1481966.0}, {"date": "2006-07-14", "close": 2.96, "volume": 1931080.0}, {"date": "2006-07-17", "close": 2.94, "volume": 863898.0}, {"date": "2006-07-18", "close": 2.905, "volume": 2011612.0}, {"date": "2006-07-19", "close": 2.99, "volume": 1896282.0}, {"date": "2006-07-20", "close": 3.07, "volume": 1403226.0}, {"date": "2006-07-21", "close": 3.02, "volume": 1052120.0}, {"date": "2006-07-24", "close": 3.025, "volume": 1032302.0}, {"date": "2006-07-25", "close": 3.035, "volume": 1654648.0}, {"date": "2006-07-26", "close": 3.0, "volume": 1582914.0}, {"date": "2006-07-27", "close": 3.02, "volume": 1663810.0}, {"date": "2006-07-28", "close": 2.995, "volume": 3412652.0}, {"date": "2006-07-31", "close": 3.055, "volume": 1422328.0}, {"date": "2006-08-01", "close": 3.025, "volume": 514642.0}, {"date": "2006-08-02", "close": 2.955, "volume": 2206172.0}, {"date": "2006-08-03", "close": 2.965, "volume": 518810.0}, {"date": "2006-08-04", "close": 3.0, "volume": 1255410.0}, {"date": "2006-08-07", "close": 2.975, "volume": 745852.0}, {"date": "2006-08-08", "close": 3.01, "volume": 1908396.0}, {"date": "2006-08-09", "close": 2.93, "volume": 2803938.0}, {"date": "2006-08-10", "close": 2.915, "volume": 1315636.0}, {"date": "2006-08-11", "close": 2.94, "volume": 612716.0}, {"date": "2006-08-14", "close": 2.955, "volume": 1165612.0}, {"date": "2006-08-15", "close": 3.0, "volume": 2072518.0}, {"date": "2006-08-16", "close": 3.0, "volume": 1730364.0}, {"date": "2006-08-17", "close": 3.1, "volume": 2685932.0}, {"date": "2006-08-18", "close": 2.88, "volume": 5405950.0}, {"date": "2006-08-21", "close": 2.85, "volume": 1345754.0}, {"date": "2006-08-22", "close": 2.74, "volume": 5985362.0}, {"date": "2006-08-23", "close": 2.67, "volume": 6480284.0}, {"date": "2006-08-24", "close": 2.64, "volume": 5495106.0}, {"date": "2006-08-25", "close": 2.59, "volume": 5482546.0}, {"date": "2006-08-28", "close": 2.63, "volume": 1109500.0}, {"date": "2006-08-29", "close": 2.665, "volume": 1910320.0}, {"date": "2006-08-30", "close": 2.655, "volume": 3260642.0}, {"date": "2006-08-31", "close": 2.685, "volume": 5295240.0}, {"date": "2006-09-01", "close": 2.685, "volume": 1734056.0}, {"date": "2006-09-04", "close": 2.745, "volume": 3843006.0}, {"date": "2006-09-05", "close": 2.71, "volume": 2469114.0}, {"date": "2006-09-06", "close": 2.68, "volume": 5127872.0}, {"date": "2006-09-07", "close": 2.645, "volume": 5391372.0}, {"date": "2006-09-08", "close": 2.675, "volume": 6699486.0}, {"date": "2006-09-11", "close": 2.7, "volume": 2786890.0}, {"date": "2006-09-12", "close": 2.625, "volume": 9730492.0}, {"date": "2006-09-13", "close": 2.695, "volume": 3782094.0}, {"date": "2006-09-14", "close": 2.68, "volume": 6383058.0}, {"date": "2006-09-15", "close": 2.67, "volume": 3803246.0}, {"date": "2006-09-18", "close": 2.69, "volume": 3277662.0}, {"date": "2006-09-19", "close": 2.72, "volume": 6026772.0}, {"date": "2006-09-20", "close": 2.67, "volume": 4511856.0}, {"date": "2006-09-21", "close": 2.675, "volume": 9861790.0}, {"date": "2006-09-22", "close": 2.66, "volume": 7171444.0}, {"date": "2006-09-25", "close": 2.655, "volume": 2386716.0}, {"date": "2006-09-26", "close": 2.605, "volume": 4596246.0}, {"date": "2006-09-27", "close": 2.615, "volume": 5138894.0}, {"date": "2006-09-28", "close": 2.675, "volume": 5717484.0}, {"date": "2006-09-29", "close": 2.7, "volume": 2320742.0}, {"date": "2006-10-02", "close": 2.7, "volume": 1858970.0}, {"date": "2006-10-03", "close": 2.64, "volume": 5147662.0}, {"date": "2006-10-04", "close": 2.705, "volume": 3548088.0}, {"date": "2006-10-05", "close": 2.72, "volume": 3698128.0}, {"date": "2006-10-06", "close": 2.735, "volume": 4344236.0}, {"date": "2006-10-09", "close": 2.69, "volume": 4285658.0}, {"date": "2006-10-10", "close": 2.69, "volume": 3251550.0}, {"date": "2006-10-11", "close": 2.7, "volume": 2969354.0}, {"date": "2006-10-12", "close": 2.645, "volume": 10023480.0}, {"date": "2006-10-13", "close": 2.675, "volume": 3223778.0}, {"date": "2006-10-16", "close": 2.665, "volume": 3500132.0}, {"date": "2006-10-17", "close": 2.665, "volume": 8526844.0}, {"date": "2006-10-18", "close": 2.65, "volume": 3837544.0}, {"date": "2006-10-19", "close": 2.675, "volume": 6233416.0}, {"date": "2006-10-20", "close": 2.685, "volume": 6302830.0}, {"date": "2006-10-23", "close": 2.725, "volume": 7279566.0}, {"date": "2006-10-24", "close": 2.795, "volume": 15713018.0}, {"date": "2006-10-25", "close": 2.845, "volume": 19332472.0}, {"date": "2006-10-26", "close": 2.825, "volume": 11988228.0}, {"date": "2006-10-27", "close": 2.925, "volume": 11139224.0}, {"date": "2006-10-30", "close": 2.885, "volume": 14745140.0}, {"date": "2006-10-31", "close": 2.875, "volume": 11886128.0}, {"date": "2006-11-01", "close": 2.87, "volume": 6657362.0}, {"date": "2006-11-02", "close": 2.87, "volume": 2674370.0}, {"date": "2006-11-03", "close": 2.845, "volume": 4902362.0}, {"date": "2006-11-06", "close": 2.895, "volume": 3125250.0}, {"date": "2006-11-07", "close": 2.96, "volume": 8018238.0}, {"date": "2006-11-08", "close": 2.87, "volume": 7736512.0}, {"date": "2006-11-09", "close": 3.03, "volume": 10405676.0}, {"date": "2006-11-10", "close": 3.04, "volume": 15496216.0}, {"date": "2006-11-13", "close": 3.025, "volume": 12441150.0}, {"date": "2006-11-14", "close": 3.1, "volume": 11908880.0}, {"date": "2006-11-15", "close": 3.15, "volume": 15202538.0}, {"date": "2006-11-16", "close": 3.155, "volume": 4312796.0}, {"date": "2006-11-17", "close": 3.185, "volume": 3123114.0}, {"date": "2006-11-20", "close": 3.165, "volume": 4183404.0}, {"date": "2006-11-21", "close": 3.15, "volume": 2373670.0}, {"date": "2006-11-22", "close": 3.145, "volume": 5979714.0}, {"date": "2006-11-23", "close": 3.125, "volume": 4613876.0}, {"date": "2006-11-24", "close": 3.14, "volume": 1389626.0}, {"date": "2006-11-27", "close": 3.17, "volume": 2818828.0}, {"date": "2006-11-28", "close": 3.17, "volume": 2944920.0}, {"date": "2006-11-29", "close": 3.235, "volume": 3460534.0}, {"date": "2006-11-30", "close": 3.21, "volume": 3619252.0}, {"date": "2006-12-01", "close": 3.14, "volume": 1660700.0}, {"date": "2006-12-04", "close": 3.155, "volume": 1565780.0}, {"date": "2006-12-05", "close": 3.21, "volume": 1871944.0}, {"date": "2006-12-06", "close": 3.23, "volume": 6647858.0}, {"date": "2006-12-07", "close": 3.19, "volume": 1647782.0}, {"date": "2006-12-08", "close": 3.165, "volume": 1879520.0}, {"date": "2006-12-11", "close": 3.2, "volume": 1833382.0}, {"date": "2006-12-12", "close": 3.175, "volume": 3097412.0}, {"date": "2006-12-13", "close": 3.14, "volume": 4920278.0}, {"date": "2006-12-14", "close": 3.2, "volume": 3220826.0}, {"date": "2006-12-15", "close": 3.16, "volume": 3823788.0}, {"date": "2006-12-18", "close": 3.21, "volume": 4324504.0}, {"date": "2006-12-19", "close": 3.19, "volume": 2017188.0}, {"date": "2006-12-20", "close": 3.19, "volume": 3088526.0}, {"date": "2006-12-21", "close": 3.125, "volume": 7415386.0}, {"date": "2006-12-22", "close": 3.165, "volume": 707704.0}, {"date": "2006-12-27", "close": 3.215, "volume": 210198.0}, {"date": "2006-12-28", "close": 3.18, "volume": 581898.0}, {"date": "2006-12-29", "close": 3.165, "volume": 640796.0}, {"date": "2007-01-02", "close": 3.13, "volume": 996370.0}, {"date": "2007-01-03", "close": 3.145, "volume": 1522512.0}, {"date": "2007-01-04", "close": 3.175, "volume": 1436116.0}, {"date": "2007-01-05", "close": 3.15, "volume": 6635312.0}, {"date": "2007-01-08", "close": 3.19, "volume": 6719458.0}, {"date": "2007-01-09", "close": 3.22, "volume": 4770484.0}, {"date": "2007-01-10", "close": 3.175, "volume": 8042648.0}, {"date": "2007-01-11", "close": 3.175, "volume": 2777740.0}, {"date": "2007-01-12", "close": 3.32, "volume": 7915768.0}, {"date": "2007-01-15", "close": 3.435, "volume": 3885732.0}, {"date": "2007-01-16", "close": 3.4, "volume": 4085906.0}, {"date": "2007-01-17", "close": 3.325, "volume": 2989590.0}, {"date": "2007-01-18", "close": 3.32, "volume": 5365536.0}, {"date": "2007-01-19", "close": 3.31, "volume": 3506626.0}, {"date": "2007-01-22", "close": 3.315, "volume": 2666962.0}, {"date": "2007-01-23", "close": 3.35, "volume": 2709442.0}, {"date": "2007-01-24", "close": 3.435, "volume": 3211054.0}, {"date": "2007-01-25", "close": 3.365, "volume": 5158644.0}, {"date": "2007-01-29", "close": 3.34, "volume": 1505826.0}, {"date": "2007-01-30", "close": 3.43, "volume": 3092032.0}, {"date": "2007-01-31", "close": 3.365, "volume": 3157746.0}, {"date": "2007-02-01", "close": 3.34, "volume": 2787054.0}, {"date": "2007-02-02", "close": 3.375, "volume": 2546660.0}, {"date": "2007-02-05", "close": 3.46, "volume": 5067814.0}, {"date": "2007-02-06", "close": 3.5, "volume": 4822768.0}, {"date": "2007-02-07", "close": 3.35, "volume": 16419312.0}, {"date": "2007-02-08", "close": 3.25, "volume": 12941872.0}, {"date": "2007-02-09", "close": 3.175, "volume": 6337716.0}, {"date": "2007-02-12", "close": 3.165, "volume": 6930168.0}, {"date": "2007-02-13", "close": 3.165, "volume": 5185864.0}, {"date": "2007-02-14", "close": 3.155, "volume": 9202024.0}, {"date": "2007-02-15", "close": 3.235, "volume": 8733684.0}, {"date": "2007-02-16", "close": 3.175, "volume": 8226170.0}, {"date": "2007-02-19", "close": 3.15, "volume": 4688350.0}, {"date": "2007-02-20", "close": 3.155, "volume": 1791420.0}, {"date": "2007-02-21", "close": 3.15, "volume": 2705356.0}, {"date": "2007-02-22", "close": 3.14, "volume": 4093898.0}, {"date": "2007-02-23", "close": 3.155, "volume": 5552178.0}, {"date": "2007-02-26", "close": 3.11, "volume": 4481714.0}, {"date": "2007-02-27", "close": 3.06, "volume": 5136972.0}, {"date": "2007-02-28", "close": 3.035, "volume": 7410048.0}, {"date": "2007-03-01", "close": 3.025, "volume": 3904350.0}, {"date": "2007-03-02", "close": 2.97, "volume": 5394264.0}, {"date": "2007-03-05", "close": 2.93, "volume": 2457726.0}, {"date": "2007-03-06", "close": 2.955, "volume": 5297306.0}, {"date": "2007-03-07", "close": 3.05, "volume": 3379356.0}, {"date": "2007-03-08", "close": 3.03, "volume": 6447560.0}, {"date": "2007-03-09", "close": 3.035, "volume": 5201322.0}, {"date": "2007-03-12", "close": 3.05, "volume": 3378754.0}, {"date": "2007-03-13", "close": 3.06, "volume": 7027060.0}, {"date": "2007-03-14", "close": 2.975, "volume": 3030104.0}, {"date": "2007-03-15", "close": 3.0, "volume": 8591136.0}, {"date": "2007-03-16", "close": 3.03, "volume": 3207174.0}, {"date": "2007-03-19", "close": 3.025, "volume": 3973982.0}, {"date": "2007-03-20", "close": 2.975, "volume": 4306578.0}, {"date": "2007-03-21", "close": 2.955, "volume": 5554458.0}, {"date": "2007-03-22", "close": 3.05, "volume": 3200254.0}, {"date": "2007-03-23", "close": 3.12, "volume": 6989910.0}, {"date": "2007-03-26", "close": 3.18, "volume": 5217124.0}, {"date": "2007-03-27", "close": 3.165, "volume": 4366134.0}, {"date": "2007-03-28", "close": 3.125, "volume": 4675486.0}, {"date": "2007-03-29", "close": 3.155, "volume": 3644704.0}, {"date": "2007-03-30", "close": 3.12, "volume": 6601420.0}, {"date": "2007-04-02", "close": 3.065, "volume": 2500110.0}, {"date": "2007-04-03", "close": 3.065, "volume": 2300562.0}, {"date": "2007-04-04", "close": 3.13, "volume": 3585374.0}, {"date": "2007-04-05", "close": 3.08, "volume": 4413236.0}, {"date": "2007-04-10", "close": 3.12, "volume": 3365920.0}, {"date": "2007-04-11", "close": 3.07, "volume": 4122634.0}, {"date": "2007-04-12", "close": 3.01, "volume": 4792648.0}, {"date": "2007-04-13", "close": 2.95, "volume": 4527912.0}, {"date": "2007-04-16", "close": 3.015, "volume": 2899780.0}, {"date": "2007-04-17", "close": 2.955, "volume": 6150912.0}, {"date": "2007-04-18", "close": 2.865, "volume": 15474770.0}, {"date": "2007-04-19", "close": 2.8, "volume": 12095290.0}, {"date": "2007-04-20", "close": 2.88, "volume": 17324710.0}, {"date": "2007-04-23", "close": 2.96, "volume": 14241920.0}, {"date": "2007-04-24", "close": 2.54, "volume": 49690832.0}, {"date": "2007-04-26", "close": 2.6, "volume": 29907212.0}, {"date": "2007-04-27", "close": 2.67, "volume": 12521540.0}, {"date": "2007-04-30", "close": 2.61, "volume": 9920522.0}, {"date": "2007-05-01", "close": 2.555, "volume": 16550706.0}, {"date": "2007-05-02", "close": 2.625, "volume": 20873240.0}, {"date": "2007-05-03", "close": 2.64, "volume": 14502630.0}, {"date": "2007-05-04", "close": 2.625, "volume": 10670620.0}, {"date": "2007-05-07", "close": 2.63, "volume": 4687522.0}, {"date": "2007-05-08", "close": 2.625, "volume": 7903882.0}, {"date": "2007-05-09", "close": 2.65, "volume": 4060102.0}, {"date": "2007-05-10", "close": 2.645, "volume": 12791476.0}, {"date": "2007-05-11", "close": 2.675, "volume": 9583408.0}, {"date": "2007-05-14", "close": 2.705, "volume": 14031272.0}, {"date": "2007-05-15", "close": 2.685, "volume": 11169878.0}, {"date": "2007-05-16", "close": 2.65, "volume": 8780780.0}, {"date": "2007-05-17", "close": 2.645, "volume": 4645276.0}, {"date": "2007-05-18", "close": 2.64, "volume": 4432730.0}, {"date": "2007-05-21", "close": 2.68, "volume": 11067368.0}, {"date": "2007-05-22", "close": 2.715, "volume": 5538868.0}, {"date": "2007-05-23", "close": 2.775, "volume": 8694952.0}, {"date": "2007-05-24", "close": 2.74, "volume": 6942432.0}, {"date": "2007-05-25", "close": 2.725, "volume": 5358522.0}, {"date": "2007-05-28", "close": 2.735, "volume": 6288718.0}, {"date": "2007-05-29", "close": 2.765, "volume": 2937524.0}, {"date": "2007-05-30", "close": 2.68, "volume": 4485794.0}, {"date": "2007-05-31", "close": 2.7, "volume": 12178190.0}, {"date": "2007-06-01", "close": 2.74, "volume": 3955726.0}, {"date": "2007-06-04", "close": 2.765, "volume": 5373968.0}, {"date": "2007-06-05", "close": 2.685, "volume": 5329522.0}, {"date": "2007-06-06", "close": 2.65, "volume": 15862118.0}, {"date": "2007-06-07", "close": 2.615, "volume": 6276992.0}, {"date": "2007-06-08", "close": 2.6, "volume": 9317804.0}, {"date": "2007-06-12", "close": 2.55, "volume": 10046206.0}, {"date": "2007-06-13", "close": 2.54, "volume": 6647684.0}, {"date": "2007-06-14", "close": 2.545, "volume": 14183760.0}, {"date": "2007-06-15", "close": 2.595, "volume": 58556356.0}, {"date": "2007-06-18", "close": 2.63, "volume": 12054124.0}, {"date": "2007-06-19", "close": 2.6, "volume": 12581758.0}, {"date": "2007-06-20", "close": 2.585, "volume": 6465322.0}, {"date": "2007-06-21", "close": 2.535, "volume": 15576232.0}, {"date": "2007-06-22", "close": 2.52, "volume": 8343820.0}, {"date": "2007-06-25", "close": 2.47, "volume": 14560934.0}, {"date": "2007-06-26", "close": 2.48, "volume": 20527962.0}, {"date": "2007-06-27", "close": 2.425, "volume": 15192804.0}, {"date": "2007-06-28", "close": 2.44, "volume": 8744804.0}, {"date": "2007-06-29", "close": 2.415, "volume": 11945954.0}, {"date": "2007-07-02", "close": 2.435, "volume": 7161630.0}, {"date": "2007-07-03", "close": 2.415, "volume": 4191936.0}, {"date": "2007-07-04", "close": 2.43, "volume": 2021072.0}, {"date": "2007-07-05", "close": 2.46, "volume": 2488214.0}, {"date": "2007-07-06", "close": 2.46, "volume": 2400462.0}, {"date": "2007-07-09", "close": 2.455, "volume": 4081096.0}, {"date": "2007-07-10", "close": 2.445, "volume": 5677078.0}, {"date": "2007-07-11", "close": 2.365, "volume": 4422178.0}, {"date": "2007-07-12", "close": 2.35, "volume": 3657048.0}, {"date": "2007-07-13", "close": 2.385, "volume": 3897368.0}, {"date": "2007-07-16", "close": 2.355, "volume": 4365424.0}, {"date": "2007-07-17", "close": 2.325, "volume": 3572788.0}, {"date": "2007-07-18", "close": 2.305, "volume": 3888204.0}, {"date": "2007-07-19", "close": 2.37, "volume": 5390234.0}, {"date": "2007-07-20", "close": 2.365, "volume": 6884414.0}, {"date": "2007-07-23", "close": 2.36, "volume": 1864734.0}, {"date": "2007-07-24", "close": 2.405, "volume": 9425496.0}, {"date": "2007-07-25", "close": 2.385, "volume": 4069008.0}, {"date": "2007-07-26", "close": 2.42, "volume": 11353698.0}, {"date": "2007-07-27", "close": 2.5, "volume": 17916676.0}, {"date": "2007-07-30", "close": 2.495, "volume": 5170300.0}, {"date": "2007-07-31", "close": 2.535, "volume": 4553836.0}, {"date": "2007-08-01", "close": 2.48, "volume": 4520126.0}, {"date": "2007-08-02", "close": 2.54, "volume": 5426910.0}, {"date": "2007-08-03", "close": 2.565, "volume": 4379688.0}, {"date": "2007-08-06", "close": 2.575, "volume": 5778730.0}, {"date": "2007-08-07", "close": 2.61, "volume": 7005236.0}, {"date": "2007-08-08", "close": 2.45, "volume": 24242628.0}, {"date": "2007-08-09", "close": 2.55, "volume": 24902286.0}, {"date": "2007-08-10", "close": 2.57, "volume": 26881836.0}, {"date": "2007-08-13", "close": 2.54, "volume": 10990550.0}, {"date": "2007-08-14", "close": 2.545, "volume": 3601998.0}, {"date": "2007-08-15", "close": 2.44, "volume": 3515418.0}, {"date": "2007-08-16", "close": 2.415, "volume": 8803800.0}, {"date": "2007-08-17", "close": 2.525, "volume": 11575766.0}, {"date": "2007-08-20", "close": 2.61, "volume": 6659848.0}, {"date": "2007-08-21", "close": 2.535, "volume": 6045356.0}, {"date": "2007-08-22", "close": 2.52, "volume": 1686794.0}, {"date": "2007-08-23", "close": 2.55, "volume": 5697894.0}, {"date": "2007-08-24", "close": 2.515, "volume": 1729084.0}, {"date": "2007-08-27", "close": 2.54, "volume": 2112474.0}, {"date": "2007-08-28", "close": 2.525, "volume": 1263054.0}, {"date": "2007-08-29", "close": 2.525, "volume": 3487424.0}, {"date": "2007-08-30", "close": 2.495, "volume": 3196744.0}, {"date": "2007-08-31", "close": 2.515, "volume": 2546350.0}, {"date": "2007-09-03", "close": 2.515, "volume": 2255340.0}, {"date": "2007-09-04", "close": 2.515, "volume": 1906966.0}, {"date": "2007-09-05", "close": 2.5, "volume": 4277468.0}, {"date": "2007-09-06", "close": 2.505, "volume": 4970232.0}, {"date": "2007-09-07", "close": 2.545, "volume": 2098934.0}, {"date": "2007-09-10", "close": 2.565, "volume": 4695734.0}, {"date": "2007-09-11", "close": 2.59, "volume": 3089110.0}, {"date": "2007-09-12", "close": 2.61, "volume": 4639836.0}, {"date": "2007-09-13", "close": 2.64, "volume": 1596412.0}, {"date": "2007-09-14", "close": 2.615, "volume": 2511438.0}, {"date": "2007-09-17", "close": 2.635, "volume": 2513676.0}, {"date": "2007-09-18", "close": 2.615, "volume": 2477646.0}, {"date": "2007-09-19", "close": 2.625, "volume": 1869954.0}, {"date": "2007-09-20", "close": 2.615, "volume": 6698794.0}, {"date": "2007-09-21", "close": 2.58, "volume": 1880870.0}, {"date": "2007-09-24", "close": 2.55, "volume": 3031766.0}, {"date": "2007-09-25", "close": 2.495, "volume": 8452250.0}, {"date": "2007-09-26", "close": 2.505, "volume": 6167932.0}, {"date": "2007-09-27", "close": 2.51, "volume": 2536086.0}, {"date": "2007-09-28", "close": 2.45, "volume": 4372308.0}, {"date": "2007-10-01", "close": 2.415, "volume": 1586270.0}, {"date": "2007-10-02", "close": 2.385, "volume": 3828748.0}, {"date": "2007-10-03", "close": 2.395, "volume": 5117760.0}, {"date": "2007-10-04", "close": 2.35, "volume": 7748166.0}, {"date": "2007-10-05", "close": 2.27, "volume": 10437820.0}, {"date": "2007-10-08", "close": 2.305, "volume": 3388236.0}, {"date": "2007-10-09", "close": 2.27, "volume": 3887544.0}, {"date": "2007-10-10", "close": 2.255, "volume": 4076106.0}, {"date": "2007-10-11", "close": 2.295, "volume": 3621456.0}, {"date": "2007-10-12", "close": 2.265, "volume": 4589426.0}, {"date": "2007-10-15", "close": 2.245, "volume": 2322420.0}, {"date": "2007-10-16", "close": 2.205, "volume": 4889930.0}, {"date": "2007-10-17", "close": 2.25, "volume": 4158530.0}, {"date": "2007-10-18", "close": 2.26, "volume": 3057876.0}, {"date": "2007-10-19", "close": 2.245, "volume": 2788120.0}, {"date": "2007-10-22", "close": 2.265, "volume": 4192078.0}, {"date": "2007-10-23", "close": 2.275, "volume": 6082056.0}, {"date": "2007-10-24", "close": 2.295, "volume": 6621058.0}, {"date": "2007-10-25", "close": 2.3, "volume": 7253728.0}, {"date": "2007-10-26", "close": 2.305, "volume": 3662942.0}, {"date": "2007-10-29", "close": 2.25, "volume": 9891800.0}, {"date": "2007-10-30", "close": 2.205, "volume": 4262844.0}, {"date": "2007-10-31", "close": 2.25, "volume": 4992626.0}, {"date": "2007-11-01", "close": 2.255, "volume": 4677358.0}, {"date": "2007-11-02", "close": 2.3, "volume": 6619318.0}, {"date": "2007-11-05", "close": 2.19, "volume": 5647756.0}, {"date": "2007-11-06", "close": 2.275, "volume": 4086952.0}, {"date": "2007-11-07", "close": 2.255, "volume": 2468732.0}, {"date": "2007-11-08", "close": 2.26, "volume": 2913660.0}, {"date": "2007-11-09", "close": 2.315, "volume": 5954752.0}, {"date": "2007-11-12", "close": 2.425, "volume": 6327882.0}, {"date": "2007-11-13", "close": 2.52, "volume": 6645776.0}, {"date": "2007-11-14", "close": 2.48, "volume": 7752390.0}, {"date": "2007-11-15", "close": 2.49, "volume": 8845292.0}, {"date": "2007-11-16", "close": 2.47, "volume": 7786656.0}, {"date": "2007-11-19", "close": 2.465, "volume": 2861408.0}, {"date": "2007-11-20", "close": 2.52, "volume": 6174858.0}, {"date": "2007-11-21", "close": 2.475, "volume": 6229288.0}, {"date": "2007-11-22", "close": 2.53, "volume": 3687322.0}, {"date": "2007-11-23", "close": 2.565, "volume": 3494460.0}, {"date": "2007-11-26", "close": 2.595, "volume": 4064250.0}, {"date": "2007-11-27", "close": 2.575, "volume": 4540476.0}, {"date": "2007-11-28", "close": 2.575, "volume": 4324014.0}, {"date": "2007-11-29", "close": 2.585, "volume": 6648280.0}, {"date": "2007-11-30", "close": 2.585, "volume": 3080552.0}, {"date": "2007-12-03", "close": 2.61, "volume": 3706534.0}, {"date": "2007-12-04", "close": 2.585, "volume": 5675392.0}, {"date": "2007-12-05", "close": 2.615, "volume": 8017094.0}, {"date": "2007-12-06", "close": 2.675, "volume": 3132866.0}, {"date": "2007-12-07", "close": 2.75, "volume": 5596010.0}, {"date": "2007-12-10", "close": 2.7, "volume": 5821136.0}, {"date": "2007-12-11", "close": 2.7, "volume": 4520402.0}, {"date": "2007-12-12", "close": 2.745, "volume": 7973478.0}, {"date": "2007-12-13", "close": 2.75, "volume": 4938740.0}, {"date": "2007-12-14", "close": 2.675, "volume": 5325104.0}, {"date": "2007-12-17", "close": 2.825, "volume": 14206460.0}, {"date": "2007-12-18", "close": 2.725, "volume": 8829108.0}, {"date": "2007-12-19", "close": 2.665, "volume": 8023210.0}, {"date": "2007-12-20", "close": 2.705, "volume": 8755534.0}, {"date": "2007-12-21", "close": 2.76, "volume": 6368248.0}, {"date": "2007-12-24", "close": 2.94, "volume": 10369262.0}, {"date": "2007-12-27", "close": 3.0, "volume": 6909864.0}, {"date": "2007-12-28", "close": 2.95, "volume": 4005292.0}, {"date": "2007-12-31", "close": 2.975, "volume": 3656668.0}, {"date": "2008-01-02", "close": 2.92, "volume": 4279050.0}, {"date": "2008-01-03", "close": 2.825, "volume": 6567624.0}, {"date": "2008-01-04", "close": 2.885, "volume": 6812618.0}, {"date": "2008-01-07", "close": 2.805, "volume": 4185818.0}, {"date": "2008-01-08", "close": 2.775, "volume": 3835806.0}, {"date": "2008-01-09", "close": 2.81, "volume": 3482130.0}, {"date": "2008-01-10", "close": 2.81, "volume": 2086554.0}, {"date": "2008-01-11", "close": 2.725, "volume": 2561506.0}, {"date": "2008-01-14", "close": 2.735, "volume": 2201458.0}, {"date": "2008-01-15", "close": 2.75, "volume": 2297522.0}, {"date": "2008-01-16", "close": 2.725, "volume": 2862026.0}, {"date": "2008-01-17", "close": 2.745, "volume": 3000406.0}, {"date": "2008-01-18", "close": 2.705, "volume": 3278374.0}, {"date": "2008-01-21", "close": 2.6, "volume": 1777402.0}, {"date": "2008-01-22", "close": 2.445, "volume": 4017848.0}, {"date": "2008-01-23", "close": 2.54, "volume": 5678472.0}, {"date": "2008-01-24", "close": 2.59, "volume": 4110074.0}, {"date": "2008-01-25", "close": 2.565, "volume": 3594506.0}, {"date": "2008-01-29", "close": 2.615, "volume": 4681024.0}, {"date": "2008-01-30", "close": 2.56, "volume": 2751998.0}, {"date": "2008-01-31", "close": 2.535, "volume": 2456830.0}, {"date": "2008-02-01", "close": 2.575, "volume": 4624386.0}, {"date": "2008-02-04", "close": 2.58, "volume": 3460806.0}, {"date": "2008-02-05", "close": 2.525, "volume": 3071792.0}, {"date": "2008-02-06", "close": 2.45, "volume": 4534354.0}, {"date": "2008-02-07", "close": 2.485, "volume": 4467706.0}, {"date": "2008-02-08", "close": 2.325, "volume": 10948232.0}, {"date": "2008-02-11", "close": 2.375, "volume": 11808014.0}, {"date": "2008-02-12", "close": 2.315, "volume": 5840092.0}, {"date": "2008-02-13", "close": 2.355, "volume": 8224614.0}, {"date": "2008-02-14", "close": 2.39, "volume": 4915376.0}, {"date": "2008-02-15", "close": 2.325, "volume": 4179096.0}, {"date": "2008-02-18", "close": 2.275, "volume": 4437066.0}, {"date": "2008-02-19", "close": 2.255, "volume": 4502202.0}, {"date": "2008-02-20", "close": 2.235, "volume": 2601520.0}, {"date": "2008-02-21", "close": 2.255, "volume": 3496638.0}, {"date": "2008-02-22", "close": 2.195, "volume": 6624508.0}, {"date": "2008-02-25", "close": 2.2, "volume": 3544706.0}, {"date": "2008-02-26", "close": 2.235, "volume": 4201140.0}, {"date": "2008-02-27", "close": 2.26, "volume": 4268682.0}, {"date": "2008-02-28", "close": 2.25, "volume": 4805422.0}, {"date": "2008-02-29", "close": 2.175, "volume": 2623402.0}, {"date": "2008-03-03", "close": 2.17, "volume": 2798820.0}, {"date": "2008-03-04", "close": 2.205, "volume": 2157138.0}, {"date": "2008-03-05", "close": 2.18, "volume": 2449910.0}, {"date": "2008-03-06", "close": 2.185, "volume": 1642812.0}, {"date": "2008-03-07", "close": 2.145, "volume": 2240416.0}, {"date": "2008-03-10", "close": 2.15, "volume": 3924244.0}, {"date": "2008-03-11", "close": 2.12, "volume": 3780702.0}, {"date": "2008-03-12", "close": 2.2, "volume": 8015628.0}, {"date": "2008-03-13", "close": 2.205, "volume": 3529110.0}, {"date": "2008-03-14", "close": 2.25, "volume": 4132638.0}, {"date": "2008-03-17", "close": 2.195, "volume": 3681308.0}, {"date": "2008-03-18", "close": 2.135, "volume": 2141956.0}, {"date": "2008-03-19", "close": 2.29, "volume": 3418260.0}, {"date": "2008-03-20", "close": 2.25, "volume": 5423368.0}, {"date": "2008-03-25", "close": 2.27, "volume": 2846182.0}, {"date": "2008-03-26", "close": 2.255, "volume": 5954280.0}, {"date": "2008-03-27", "close": 2.22, "volume": 6155438.0}, {"date": "2008-03-28", "close": 2.285, "volume": 2909414.0}, {"date": "2008-03-31", "close": 2.26, "volume": 3879012.0}, {"date": "2008-04-01", "close": 2.32, "volume": 2999710.0}, {"date": "2008-04-02", "close": 2.37, "volume": 1729058.0}, {"date": "2008-04-03", "close": 2.43, "volume": 4069994.0}, {"date": "2008-04-04", "close": 2.48, "volume": 1522664.0}, {"date": "2008-04-07", "close": 2.475, "volume": 3556136.0}, {"date": "2008-04-08", "close": 2.445, "volume": 4010114.0}, {"date": "2008-04-09", "close": 2.41, "volume": 3327668.0}, {"date": "2008-04-10", "close": 2.365, "volume": 2036082.0}, {"date": "2008-04-11", "close": 2.305, "volume": 3435124.0}, {"date": "2008-04-14", "close": 2.26, "volume": 1834148.0}, {"date": "2008-04-15", "close": 2.25, "volume": 2153868.0}, {"date": "2008-04-16", "close": 2.27, "volume": 3044830.0}, {"date": "2008-04-17", "close": 2.255, "volume": 1064098.0}, {"date": "2008-04-18", "close": 2.245, "volume": 2315894.0}, {"date": "2008-04-21", "close": 2.25, "volume": 1620990.0}, {"date": "2008-04-22", "close": 2.24, "volume": 905872.0}, {"date": "2008-04-23", "close": 2.23, "volume": 871956.0}, {"date": "2008-04-24", "close": 2.21, "volume": 1263396.0}, {"date": "2008-04-28", "close": 2.24, "volume": 1611362.0}, {"date": "2008-04-29", "close": 2.275, "volume": 4255970.0}, {"date": "2008-04-30", "close": 2.295, "volume": 8180168.0}, {"date": "2008-05-01", "close": 2.25, "volume": 2731530.0}, {"date": "2008-05-02", "close": 2.265, "volume": 3772414.0}, {"date": "2008-05-05", "close": 2.205, "volume": 2573972.0}, {"date": "2008-05-06", "close": 2.115, "volume": 4264778.0}, {"date": "2008-05-07", "close": 2.115, "volume": 1674772.0}, {"date": "2008-05-08", "close": 2.12, "volume": 5002524.0}, {"date": "2008-05-09", "close": 2.105, "volume": 2843110.0}, {"date": "2008-05-12", "close": 2.135, "volume": 1931614.0}, {"date": "2008-05-13", "close": 2.125, "volume": 2042976.0}, {"date": "2008-05-14", "close": 2.19, "volume": 2285830.0}, {"date": "2008-05-15", "close": 2.175, "volume": 5133612.0}, {"date": "2008-05-16", "close": 2.15, "volume": 2123378.0}, {"date": "2008-05-19", "close": 2.14, "volume": 708232.0}, {"date": "2008-05-20", "close": 2.145, "volume": 1229296.0}, {"date": "2008-05-21", "close": 2.135, "volume": 1476970.0}, {"date": "2008-05-22", "close": 2.075, "volume": 4900032.0}, {"date": "2008-05-23", "close": 2.07, "volume": 7935524.0}, {"date": "2008-05-26", "close": 2.045, "volume": 6335888.0}, {"date": "2008-05-27", "close": 2.015, "volume": 5448864.0}, {"date": "2008-05-28", "close": 1.995, "volume": 6888334.0}, {"date": "2008-05-29", "close": 2.015, "volume": 6312628.0}, {"date": "2008-05-30", "close": 2.05, "volume": 5407848.0}, {"date": "2008-06-02", "close": 2.025, "volume": 3116476.0}, {"date": "2008-06-03", "close": 2.005, "volume": 6269692.0}, {"date": "2008-06-04", "close": 2.0, "volume": 9620112.0}, {"date": "2008-06-05", "close": 2.08, "volume": 7795886.0}, {"date": "2008-06-06", "close": 2.09, "volume": 3905358.0}, {"date": "2008-06-10", "close": 2.055, "volume": 4148692.0}, {"date": "2008-06-11", "close": 2.04, "volume": 4614626.0}, {"date": "2008-06-12", "close": 2.03, "volume": 4045652.0}, {"date": "2008-06-13", "close": 2.02, "volume": 3230484.0}, {"date": "2008-06-16", "close": 2.015, "volume": 3767320.0}, {"date": "2008-06-17", "close": 1.97, "volume": 6953164.0}, {"date": "2008-06-18", "close": 1.915, "volume": 7492560.0}, {"date": "2008-06-19", "close": 1.85, "volume": 13005178.0}, {"date": "2008-06-20", "close": 1.86, "volume": 5535022.0}, {"date": "2008-06-23", "close": 1.83, "volume": 3901380.0}, {"date": "2008-06-24", "close": 1.785, "volume": 6564610.0}, {"date": "2008-06-25", "close": 1.755, "volume": 6710442.0}, {"date": "2008-06-26", "close": 1.81, "volume": 5926642.0}, {"date": "2008-06-27", "close": 1.8, "volume": 4449758.0}, {"date": "2008-06-30", "close": 1.815, "volume": 3519632.0}, {"date": "2008-07-01", "close": 1.94, "volume": 9683860.0}, {"date": "2008-07-02", "close": 1.96, "volume": 7042788.0}, {"date": "2008-07-03", "close": 1.985, "volume": 4189724.0}, {"date": "2008-07-04", "close": 1.975, "volume": 3439812.0}, {"date": "2008-07-07", "close": 1.975, "volume": 3200484.0}, {"date": "2008-07-08", "close": 1.965, "volume": 3176724.0}, {"date": "2008-07-09", "close": 1.985, "volume": 2167526.0}, {"date": "2008-07-10", "close": 1.995, "volume": 2349932.0}, {"date": "2008-07-11", "close": 1.98, "volume": 1930568.0}, {"date": "2008-07-14", "close": 1.93, "volume": 4661446.0}, {"date": "2008-07-15", "close": 1.81, "volume": 3508022.0}, {"date": "2008-07-16", "close": 1.8, "volume": 7364714.0}, {"date": "2008-07-17", "close": 1.795, "volume": 5438746.0}, {"date": "2008-07-18", "close": 1.805, "volume": 4974976.0}, {"date": "2008-07-21", "close": 1.87, "volume": 4064888.0}, {"date": "2008-07-22", "close": 1.86, "volume": 5380074.0}, {"date": "2008-07-23", "close": 1.855, "volume": 2298544.0}, {"date": "2008-07-24", "close": 1.98, "volume": 3316952.0}, {"date": "2008-07-25", "close": 1.955, "volume": 3186876.0}, {"date": "2008-07-28", "close": 1.965, "volume": 2681796.0}, {"date": "2008-07-29", "close": 1.925, "volume": 3234508.0}, {"date": "2008-07-30", "close": 1.98, "volume": 3109434.0}, {"date": "2008-07-31", "close": 1.985, "volume": 3010642.0}, {"date": "2008-08-01", "close": 2.015, "volume": 2273922.0}, {"date": "2008-08-04", "close": 2.0, "volume": 1799548.0}, {"date": "2008-08-05", "close": 2.015, "volume": 2286020.0}, {"date": "2008-08-06", "close": 2.3, "volume": 6565256.0}, {"date": "2008-08-07", "close": 2.37, "volume": 5229928.0}, {"date": "2008-08-08", "close": 2.455, "volume": 7957802.0}, {"date": "2008-08-11", "close": 2.445, "volume": 6661766.0}, {"date": "2008-08-12", "close": 2.52, "volume": 5745530.0}, {"date": "2008-08-13", "close": 2.54, "volume": 3265266.0}, {"date": "2008-08-14", "close": 2.505, "volume": 4411602.0}, {"date": "2008-08-15", "close": 2.51, "volume": 8602560.0}, {"date": "2008-08-18", "close": 2.505, "volume": 3524074.0}, {"date": "2008-08-19", "close": 2.59, "volume": 6502866.0}, {"date": "2008-08-20", "close": 2.535, "volume": 2972660.0}, {"date": "2008-08-21", "close": 2.5, "volume": 2328300.0}, {"date": "2008-08-22", "close": 2.475, "volume": 1717258.0}, {"date": "2008-08-25", "close": 2.58, "volume": 5042636.0}, {"date": "2008-08-26", "close": 2.61, "volume": 4684458.0}, {"date": "2008-08-27", "close": 2.665, "volume": 4052316.0}, {"date": "2008-08-28", "close": 2.67, "volume": 2811754.0}, {"date": "2008-08-29", "close": 2.695, "volume": 2736960.0}, {"date": "2008-09-01", "close": 2.645, "volume": 3692654.0}, {"date": "2008-09-02", "close": 2.675, "volume": 6077950.0}, {"date": "2008-09-03", "close": 2.765, "volume": 8822754.0}, {"date": "2008-09-04", "close": 2.71, "volume": 3297448.0}, {"date": "2008-09-05", "close": 2.705, "volume": 8027676.0}, {"date": "2008-09-08", "close": 2.75, "volume": 3005988.0}, {"date": "2008-09-09", "close": 2.82, "volume": 4390824.0}, {"date": "2008-09-10", "close": 2.81, "volume": 3702748.0}, {"date": "2008-09-11", "close": 2.83, "volume": 4613032.0}, {"date": "2008-09-12", "close": 2.935, "volume": 6420758.0}, {"date": "2008-09-15", "close": 2.86, "volume": 2133998.0}, {"date": "2008-09-16", "close": 2.925, "volume": 7147444.0}, {"date": "2008-09-17", "close": 2.945, "volume": 4289056.0}, {"date": "2008-09-18", "close": 2.84, "volume": 5947212.0}, {"date": "2008-09-19", "close": 2.8, "volume": 6844786.0}, {"date": "2008-09-22", "close": 2.78, "volume": 3189258.0}, {"date": "2008-09-23", "close": 2.7, "volume": 3014068.0}, {"date": "2008-09-24", "close": 2.675, "volume": 5269006.0}, {"date": "2008-09-25", "close": 2.695, "volume": 2022608.0}, {"date": "2008-09-26", "close": 2.675, "volume": 3912310.0}, {"date": "2008-09-29", "close": 2.625, "volume": 4340292.0}, {"date": "2008-09-30", "close": 2.7, "volume": 3150358.0}, {"date": "2008-10-01", "close": 2.74, "volume": 1117422.0}, {"date": "2008-10-02", "close": 2.685, "volume": 475756.0}, {"date": "2008-10-03", "close": 2.7, "volume": 5010132.0}, {"date": "2008-10-06", "close": 2.75, "volume": 3332096.0}, {"date": "2008-10-07", "close": 2.725, "volume": 4909430.0}, {"date": "2008-10-08", "close": 2.655, "volume": 2260266.0}, {"date": "2008-10-09", "close": 2.76, "volume": 7408380.0}, {"date": "2008-10-10", "close": 2.57, "volume": 4261478.0}, {"date": "2008-10-13", "close": 2.6, "volume": 3136140.0}, {"date": "2008-10-14", "close": 2.61, "volume": 3438738.0}, {"date": "2008-10-15", "close": 2.54, "volume": 5248992.0}, {"date": "2008-10-16", "close": 2.58, "volume": 7705146.0}, {"date": "2008-10-17", "close": 2.56, "volume": 3306342.0}, {"date": "2008-10-20", "close": 2.54, "volume": 1648794.0}, {"date": "2008-10-21", "close": 2.565, "volume": 1830916.0}, {"date": "2008-10-22", "close": 2.675, "volume": 4009462.0}, {"date": "2008-10-23", "close": 2.615, "volume": 1858124.0}, {"date": "2008-10-24", "close": 2.485, "volume": 2159376.0}, {"date": "2008-10-27", "close": 2.47, "volume": 1424092.0}, {"date": "2008-10-28", "close": 2.425, "volume": 1799712.0}, {"date": "2008-10-29", "close": 2.39, "volume": 2282104.0}, {"date": "2008-10-30", "close": 2.39, "volume": 2780864.0}, {"date": "2008-10-31", "close": 2.475, "volume": 2962656.0}, {"date": "2008-11-03", "close": 2.6, "volume": 1368270.0}, {"date": "2008-11-04", "close": 2.675, "volume": 860644.0}, {"date": "2008-11-05", "close": 2.695, "volume": 1292104.0}, {"date": "2008-11-06", "close": 2.635, "volume": 342210.0}, {"date": "2008-11-07", "close": 2.55, "volume": 2194832.0}, {"date": "2008-11-10", "close": 2.69, "volume": 2518566.0}, {"date": "2008-11-11", "close": 2.695, "volume": 2359496.0}, {"date": "2008-11-12", "close": 2.695, "volume": 2232314.0}, {"date": "2008-11-13", "close": 2.64, "volume": 2444058.0}, {"date": "2008-11-14", "close": 2.745, "volume": 1928988.0}, {"date": "2008-11-17", "close": 2.655, "volume": 1179344.0}, {"date": "2008-11-18", "close": 2.665, "volume": 1896816.0}, {"date": "2008-11-19", "close": 2.725, "volume": 3183374.0}, {"date": "2008-11-20", "close": 2.63, "volume": 4687778.0}, {"date": "2008-11-21", "close": 2.525, "volume": 4310300.0}, {"date": "2008-11-24", "close": 2.575, "volume": 3099930.0}, {"date": "2008-11-25", "close": 2.65, "volume": 1634100.0}, {"date": "2008-11-26", "close": 2.555, "volume": 3638142.0}, {"date": "2008-11-27", "close": 2.645, "volume": 3686348.0}, {"date": "2008-11-28", "close": 2.69, "volume": 1574472.0}, {"date": "2008-12-01", "close": 2.71, "volume": 1720626.0}, {"date": "2008-12-02", "close": 2.635, "volume": 1920760.0}, {"date": "2008-12-03", "close": 2.645, "volume": 3262044.0}, {"date": "2008-12-04", "close": 2.79, "volume": 2330150.0}, {"date": "2008-12-05", "close": 2.695, "volume": 1249264.0}, {"date": "2008-12-08", "close": 2.8, "volume": 2485448.0}, {"date": "2008-12-09", "close": 2.76, "volume": 2367302.0}, {"date": "2008-12-10", "close": 2.76, "volume": 1166276.0}, {"date": "2008-12-11", "close": 2.71, "volume": 3232068.0}, {"date": "2008-12-12", "close": 2.705, "volume": 5564782.0}, {"date": "2008-12-15", "close": 2.755, "volume": 2547400.0}, {"date": "2008-12-16", "close": 2.61, "volume": 1786560.0}, {"date": "2008-12-17", "close": 2.64, "volume": 1441606.0}, {"date": "2008-12-18", "close": 2.61, "volume": 5996304.0}, {"date": "2008-12-19", "close": 2.61, "volume": 1304668.0}, {"date": "2008-12-22", "close": 2.615, "volume": 452340.0}, {"date": "2008-12-23", "close": 2.61, "volume": 556012.0}, {"date": "2008-12-24", "close": 2.635, "volume": 825328.0}, {"date": "2008-12-29", "close": 2.625, "volume": 545242.0}, {"date": "2008-12-30", "close": 2.6, "volume": 737188.0}, {"date": "2008-12-31", "close": 2.68, "volume": 553776.0}, {"date": "2009-01-02", "close": 2.68, "volume": 232782.0}, {"date": "2009-01-05", "close": 2.635, "volume": 749894.0}, {"date": "2009-01-06", "close": 2.665, "volume": 817492.0}, {"date": "2009-01-07", "close": 2.51, "volume": 5481870.0}, {"date": "2009-01-08", "close": 2.605, "volume": 1967790.0}, {"date": "2009-01-09", "close": 2.56, "volume": 729804.0}, {"date": "2009-01-12", "close": 2.57, "volume": 1172938.0}, {"date": "2009-01-13", "close": 2.66, "volume": 2282854.0}, {"date": "2009-01-14", "close": 2.85, "volume": 3864012.0}, {"date": "2009-01-15", "close": 2.84, "volume": 3100524.0}, {"date": "2009-01-16", "close": 2.81, "volume": 1953448.0}, {"date": "2009-01-19", "close": 2.92, "volume": 1007964.0}, {"date": "2009-01-20", "close": 2.88, "volume": 1480262.0}, {"date": "2009-01-21", "close": 2.9, "volume": 1963802.0}, {"date": "2009-01-22", "close": 2.93, "volume": 3200872.0}, {"date": "2009-01-23", "close": 2.95, "volume": 4411560.0}, {"date": "2009-01-27", "close": 3.0, "volume": 3826286.0}, {"date": "2009-01-28", "close": 3.07, "volume": 6292922.0}, {"date": "2009-01-29", "close": 3.07, "volume": 2633218.0}, {"date": "2009-01-30", "close": 3.1, "volume": 1525334.0}, {"date": "2009-02-02", "close": 3.105, "volume": 1432636.0}, {"date": "2009-02-03", "close": 3.145, "volume": 2287962.0}, {"date": "2009-02-04", "close": 3.09, "volume": 3488784.0}, {"date": "2009-02-05", "close": 3.07, "volume": 3822750.0}, {"date": "2009-02-06", "close": 3.18, "volume": 3989102.0}, {"date": "2009-02-09", "close": 3.15, "volume": 2742974.0}, {"date": "2009-02-10", "close": 3.02, "volume": 2099418.0}, {"date": "2009-02-11", "close": 3.17, "volume": 7366850.0}, {"date": "2009-02-12", "close": 3.23, "volume": 828514.0}, {"date": "2009-02-13", "close": 3.27, "volume": 842802.0}, {"date": "2009-02-16", "close": 3.2, "volume": 552014.0}, {"date": "2009-02-17", "close": 3.225, "volume": 1035440.0}, {"date": "2009-02-18", "close": 3.26, "volume": 2311032.0}, {"date": "2009-02-19", "close": 3.16, "volume": 1718444.0}, {"date": "2009-02-20", "close": 3.225, "volume": 1428940.0}, {"date": "2009-02-23", "close": 3.135, "volume": 549024.0}, {"date": "2009-02-24", "close": 3.125, "volume": 1440794.0}, {"date": "2009-02-25", "close": 3.125, "volume": 674408.0}, {"date": "2009-02-26", "close": 3.115, "volume": 2374774.0}, {"date": "2009-02-27", "close": 3.005, "volume": 2136946.0}, {"date": "2009-03-02", "close": 2.825, "volume": 1845012.0}, {"date": "2009-03-03", "close": 2.735, "volume": 2444904.0}, {"date": "2009-03-04", "close": 2.785, "volume": 2576678.0}, {"date": "2009-03-05", "close": 2.825, "volume": 1240222.0}, {"date": "2009-03-06", "close": 2.715, "volume": 3814000.0}, {"date": "2009-03-09", "close": 2.81, "volume": 1592208.0}, {"date": "2009-03-10", "close": 2.725, "volume": 5484362.0}, {"date": "2009-03-11", "close": 2.715, "volume": 5443054.0}, {"date": "2009-03-12", "close": 2.645, "volume": 2871362.0}, {"date": "2009-03-13", "close": 2.79, "volume": 1708294.0}, {"date": "2009-03-16", "close": 2.785, "volume": 3866704.0}, {"date": "2009-03-17", "close": 2.75, "volume": 2068388.0}, {"date": "2009-03-18", "close": 2.595, "volume": 8675790.0}, {"date": "2009-03-19", "close": 2.525, "volume": 8881936.0}, {"date": "2009-03-20", "close": 2.38, "volume": 17792662.0}, {"date": "2009-03-23", "close": 2.43, "volume": 4738714.0}, {"date": "2009-03-24", "close": 2.315, "volume": 4030930.0}, {"date": "2009-03-25", "close": 2.355, "volume": 4158852.0}, {"date": "2009-03-26", "close": 2.385, "volume": 9678680.0}, {"date": "2009-03-27", "close": 2.54, "volume": 3512470.0}, {"date": "2009-03-30", "close": 2.59, "volume": 3803366.0}, {"date": "2009-03-31", "close": 2.65, "volume": 8318158.0}, {"date": "2009-04-01", "close": 2.48, "volume": 4993116.0}, {"date": "2009-04-02", "close": 2.465, "volume": 2811298.0}, {"date": "2009-04-03", "close": 2.43, "volume": 2988820.0}, {"date": "2009-04-06", "close": 2.46, "volume": 703666.0}, {"date": "2009-04-07", "close": 2.495, "volume": 3540492.0}, {"date": "2009-04-08", "close": 2.45, "volume": 4452248.0}, {"date": "2009-04-09", "close": 2.51, "volume": 2981300.0}, {"date": "2009-04-14", "close": 2.505, "volume": 2610440.0}, {"date": "2009-04-15", "close": 2.605, "volume": 1473038.0}, {"date": "2009-04-16", "close": 2.53, "volume": 5340412.0}, {"date": "2009-04-17", "close": 2.615, "volume": 5037196.0}, {"date": "2009-04-20", "close": 2.66, "volume": 1171150.0}, {"date": "2009-04-21", "close": 2.705, "volume": 5094874.0}, {"date": "2009-04-22", "close": 2.64, "volume": 6324114.0}, {"date": "2009-04-23", "close": 2.69, "volume": 627110.0}, {"date": "2009-04-24", "close": 2.6, "volume": 1381402.0}, {"date": "2009-04-27", "close": 2.625, "volume": 730158.0}, {"date": "2009-04-28", "close": 2.65, "volume": 792682.0}, {"date": "2009-04-29", "close": 2.685, "volume": 1901264.0}, {"date": "2009-04-30", "close": 2.7, "volume": 6524036.0}, {"date": "2009-05-01", "close": 2.685, "volume": 4244138.0}, {"date": "2009-05-04", "close": 2.615, "volume": 4534442.0}, {"date": "2009-05-05", "close": 2.59, "volume": 2483422.0}, {"date": "2009-05-06", "close": 2.665, "volume": 3638904.0}, {"date": "2009-05-07", "close": 2.61, "volume": 6385976.0}, {"date": "2009-05-08", "close": 2.72, "volume": 4574478.0}, {"date": "2009-05-11", "close": 2.6, "volume": 9252744.0}, {"date": "2009-05-12", "close": 2.575, "volume": 4540628.0}, {"date": "2009-05-13", "close": 2.575, "volume": 4108436.0}, {"date": "2009-05-14", "close": 2.57, "volume": 2229808.0}, {"date": "2009-05-15", "close": 2.48, "volume": 5419074.0}, {"date": "2009-05-18", "close": 2.575, "volume": 3784780.0}, {"date": "2009-05-19", "close": 2.55, "volume": 2695174.0}, {"date": "2009-05-20", "close": 2.465, "volume": 4787470.0}, {"date": "2009-05-21", "close": 2.45, "volume": 3393194.0}, {"date": "2009-05-22", "close": 2.415, "volume": 3094066.0}, {"date": "2009-05-25", "close": 2.395, "volume": 1741958.0}, {"date": "2009-05-26", "close": 2.42, "volume": 1868282.0}, {"date": "2009-05-27", "close": 2.36, "volume": 5754996.0}, {"date": "2009-05-28", "close": 2.305, "volume": 2320910.0}, {"date": "2009-05-29", "close": 2.31, "volume": 3594028.0}, {"date": "2009-06-01", "close": 2.265, "volume": 5169760.0}, {"date": "2009-06-02", "close": 2.265, "volume": 7814892.0}, {"date": "2009-06-03", "close": 2.375, "volume": 5043964.0}, {"date": "2009-06-04", "close": 2.39, "volume": 1632972.0}, {"date": "2009-06-05", "close": 2.355, "volume": 2035806.0}, {"date": "2009-06-09", "close": 2.415, "volume": 2043898.0}, {"date": "2009-06-10", "close": 2.43, "volume": 3017282.0}, {"date": "2009-06-11", "close": 2.425, "volume": 3250236.0}, {"date": "2009-06-12", "close": 2.435, "volume": 1331004.0}, {"date": "2009-06-15", "close": 2.48, "volume": 2706532.0}, {"date": "2009-06-16", "close": 2.475, "volume": 809080.0}, {"date": "2009-06-17", "close": 2.405, "volume": 1903336.0}, {"date": "2009-06-18", "close": 2.46, "volume": 2686624.0}, {"date": "2009-06-19", "close": 2.45, "volume": 1132314.0}, {"date": "2009-06-22", "close": 2.475, "volume": 1066912.0}, {"date": "2009-06-23", "close": 2.45, "volume": 2113974.0}, {"date": "2009-06-24", "close": 2.455, "volume": 1442254.0}, {"date": "2009-06-25", "close": 2.45, "volume": 799766.0}, {"date": "2009-06-26", "close": 2.54, "volume": 1293572.0}, {"date": "2009-06-29", "close": 2.58, "volume": 3422608.0}, {"date": "2009-06-30", "close": 2.595, "volume": 2620642.0}, {"date": "2009-07-01", "close": 2.5, "volume": 1643994.0}, {"date": "2009-07-02", "close": 2.49, "volume": 1012806.0}, {"date": "2009-07-03", "close": 2.52, "volume": 1512682.0}, {"date": "2009-07-06", "close": 2.495, "volume": 1084026.0}, {"date": "2009-07-07", "close": 2.495, "volume": 1682482.0}, {"date": "2009-07-08", "close": 2.55, "volume": 1779054.0}, {"date": "2009-07-09", "close": 2.57, "volume": 1995604.0}, {"date": "2009-07-10", "close": 2.6, "volume": 3855256.0}, {"date": "2009-07-13", "close": 2.58, "volume": 4265498.0}, {"date": "2009-07-14", "close": 2.5, "volume": 5454720.0}, {"date": "2009-07-15", "close": 2.5, "volume": 1898902.0}, {"date": "2009-07-16", "close": 2.515, "volume": 3395634.0}, {"date": "2009-07-17", "close": 2.5, "volume": 1299690.0}, {"date": "2009-07-20", "close": 2.49, "volume": 2214138.0}, {"date": "2009-07-21", "close": 2.425, "volume": 5967486.0}, {"date": "2009-07-22", "close": 2.465, "volume": 2533294.0}, {"date": "2009-07-23", "close": 2.42, "volume": 2501208.0}, {"date": "2009-07-24", "close": 2.415, "volume": 1772990.0}, {"date": "2009-07-27", "close": 2.505, "volume": 4087210.0}, {"date": "2009-07-28", "close": 2.44, "volume": 2131750.0}, {"date": "2009-07-29", "close": 2.435, "volume": 763168.0}, {"date": "2009-07-30", "close": 2.47, "volume": 1474634.0}, {"date": "2009-07-31", "close": 2.47, "volume": 2945400.0}, {"date": "2009-08-03", "close": 2.47, "volume": 2943156.0}, {"date": "2009-08-04", "close": 2.505, "volume": 2357320.0}, {"date": "2009-08-05", "close": 2.53, "volume": 4813932.0}, {"date": "2009-08-06", "close": 2.55, "volume": 3199892.0}, {"date": "2009-08-07", "close": 2.625, "volume": 7464828.0}, {"date": "2009-08-10", "close": 2.695, "volume": 4168752.0}, {"date": "2009-08-11", "close": 2.72, "volume": 2659540.0}, {"date": "2009-08-12", "close": 2.755, "volume": 3913226.0}, {"date": "2009-08-13", "close": 2.765, "volume": 5789532.0}, {"date": "2009-08-14", "close": 2.73, "volume": 5119768.0}, {"date": "2009-08-17", "close": 2.78, "volume": 3808170.0}, {"date": "2009-08-18", "close": 2.71, "volume": 2351732.0}, {"date": "2009-08-19", "close": 2.695, "volume": 1176008.0}, {"date": "2009-08-20", "close": 2.715, "volume": 1773972.0}, {"date": "2009-08-21", "close": 2.695, "volume": 2051746.0}, {"date": "2009-08-24", "close": 2.725, "volume": 2109204.0}, {"date": "2009-08-25", "close": 2.72, "volume": 1752520.0}, {"date": "2009-08-26", "close": 2.785, "volume": 2187708.0}, {"date": "2009-08-27", "close": 2.735, "volume": 1730636.0}, {"date": "2009-08-28", "close": 2.74, "volume": 1688290.0}, {"date": "2009-08-31", "close": 2.72, "volume": 1040110.0}, {"date": "2009-09-01", "close": 2.705, "volume": 2540454.0}, {"date": "2009-09-02", "close": 2.745, "volume": 5077044.0}, {"date": "2009-09-03", "close": 2.735, "volume": 1644198.0}, {"date": "2009-09-04", "close": 2.7, "volume": 1028664.0}, {"date": "2009-09-07", "close": 2.7, "volume": 1591972.0}, {"date": "2009-09-08", "close": 2.705, "volume": 3116144.0}, {"date": "2009-09-09", "close": 2.675, "volume": 2914842.0}, {"date": "2009-09-10", "close": 2.695, "volume": 921592.0}, {"date": "2009-09-11", "close": 2.685, "volume": 1169482.0}, {"date": "2009-09-14", "close": 2.65, "volume": 2073866.0}, {"date": "2009-09-15", "close": 2.685, "volume": 2709350.0}, {"date": "2009-09-16", "close": 2.67, "volume": 3709164.0}, {"date": "2009-09-17", "close": 2.62, "volume": 5280426.0}, {"date": "2009-09-18", "close": 2.6, "volume": 2342612.0}, {"date": "2009-09-21", "close": 2.635, "volume": 1303124.0}, {"date": "2009-09-22", "close": 2.65, "volume": 2477602.0}, {"date": "2009-09-23", "close": 2.62, "volume": 7374848.0}, {"date": "2009-09-24", "close": 2.625, "volume": 4460782.0}, {"date": "2009-09-25", "close": 2.615, "volume": 4666280.0}, {"date": "2009-09-28", "close": 2.53, "volume": 4511340.0}, {"date": "2009-09-29", "close": 2.585, "volume": 2242534.0}, {"date": "2009-09-30", "close": 2.595, "volume": 3454834.0}, {"date": "2009-10-01", "close": 2.57, "volume": 2860008.0}, {"date": "2009-10-02", "close": 2.575, "volume": 3747468.0}, {"date": "2009-10-05", "close": 2.56, "volume": 2463766.0}, {"date": "2009-10-06", "close": 2.49, "volume": 7655686.0}, {"date": "2009-10-07", "close": 2.5, "volume": 7387900.0}, {"date": "2009-10-08", "close": 2.485, "volume": 18531978.0}, {"date": "2009-10-09", "close": 2.5, "volume": 18081878.0}, {"date": "2009-10-12", "close": 2.58, "volume": 12771218.0}, {"date": "2009-10-13", "close": 2.675, "volume": 14736300.0}, {"date": "2009-10-14", "close": 2.635, "volume": 10223168.0}, {"date": "2009-10-15", "close": 2.61, "volume": 9681648.0}, {"date": "2009-10-16", "close": 2.665, "volume": 7202752.0}, {"date": "2009-10-19", "close": 2.675, "volume": 4510386.0}, {"date": "2009-10-20", "close": 2.65, "volume": 6307322.0}, {"date": "2009-10-21", "close": 2.7, "volume": 5516802.0}, {"date": "2009-10-22", "close": 2.675, "volume": 6393582.0}, {"date": "2009-10-23", "close": 2.705, "volume": 5482442.0}, {"date": "2009-10-26", "close": 2.705, "volume": 4913176.0}, {"date": "2009-10-27", "close": 2.74, "volume": 8895858.0}, {"date": "2009-10-28", "close": 2.745, "volume": 13297252.0}, {"date": "2009-10-29", "close": 2.725, "volume": 13638800.0}, {"date": "2009-10-30", "close": 2.725, "volume": 16950924.0}, {"date": "2009-11-02", "close": 2.71, "volume": 8032074.0}, {"date": "2009-11-03", "close": 2.73, "volume": 5073736.0}, {"date": "2009-11-04", "close": 2.7, "volume": 5527360.0}, {"date": "2009-11-05", "close": 2.7, "volume": 4473364.0}, {"date": "2009-11-06", "close": 2.775, "volume": 6664032.0}, {"date": "2009-11-09", "close": 2.665, "volume": 20188470.0}, {"date": "2009-11-10", "close": 2.66, "volume": 14699676.0}, {"date": "2009-11-11", "close": 2.625, "volume": 9836976.0}, {"date": "2009-11-12", "close": 2.63, "volume": 7043364.0}, {"date": "2009-11-13", "close": 2.69, "volume": 12055716.0}, {"date": "2009-11-16", "close": 2.725, "volume": 3486016.0}, {"date": "2009-11-17", "close": 2.74, "volume": 5878734.0}, {"date": "2009-11-18", "close": 2.765, "volume": 6308688.0}, {"date": "2009-11-19", "close": 2.755, "volume": 9783356.0}, {"date": "2009-11-20", "close": 2.765, "volume": 3822100.0}, {"date": "2009-11-23", "close": 2.71, "volume": 2720958.0}, {"date": "2009-11-24", "close": 2.745, "volume": 7425946.0}, {"date": "2009-11-25", "close": 2.78, "volume": 5670644.0}, {"date": "2009-11-26", "close": 2.815, "volume": 3496408.0}, {"date": "2009-11-27", "close": 2.81, "volume": 5827262.0}, {"date": "2009-11-30", "close": 2.755, "volume": 3565232.0}, {"date": "2009-12-01", "close": 2.76, "volume": 1482346.0}, {"date": "2009-12-02", "close": 2.765, "volume": 6129306.0}, {"date": "2009-12-03", "close": 2.8, "volume": 3237574.0}, {"date": "2009-12-04", "close": 2.8, "volume": 3184398.0}, {"date": "2009-12-07", "close": 2.88, "volume": 5666956.0}, {"date": "2009-12-08", "close": 2.87, "volume": 5213102.0}, {"date": "2009-12-09", "close": 2.88, "volume": 5527308.0}, {"date": "2009-12-10", "close": 2.86, "volume": 4957290.0}, {"date": "2009-12-11", "close": 2.885, "volume": 878724.0}, {"date": "2009-12-14", "close": 2.885, "volume": 1673288.0}, {"date": "2009-12-15", "close": 2.9, "volume": 4632220.0}, {"date": "2009-12-16", "close": 2.9, "volume": 5924220.0}, {"date": "2009-12-17", "close": 2.915, "volume": 3277364.0}, {"date": "2009-12-18", "close": 2.89, "volume": 2588330.0}, {"date": "2009-12-21", "close": 2.9, "volume": 1342766.0}, {"date": "2009-12-22", "close": 2.965, "volume": 671394.0}, {"date": "2009-12-23", "close": 3.01, "volume": 1931272.0}, {"date": "2009-12-24", "close": 3.0, "volume": 591840.0}, {"date": "2009-12-29", "close": 2.98, "volume": 514320.0}, {"date": "2009-12-30", "close": 2.975, "volume": 173850.0}, {"date": "2009-12-31", "close": 2.965, "volume": 701374.0}, {"date": "2010-01-04", "close": 2.94, "volume": 1481912.0}, {"date": "2010-01-05", "close": 2.885, "volume": 6522214.0}, {"date": "2010-01-06", "close": 2.805, "volume": 11180278.0}, {"date": "2010-01-07", "close": 2.84, "volume": 3640546.0}, {"date": "2010-01-08", "close": 2.875, "volume": 2767264.0}, {"date": "2010-01-11", "close": 2.805, "volume": 4197896.0}, {"date": "2010-01-12", "close": 2.85, "volume": 2640600.0}, {"date": "2010-01-13", "close": 2.825, "volume": 6002222.0}, {"date": "2010-01-14", "close": 2.835, "volume": 6179376.0}, {"date": "2010-01-15", "close": 2.83, "volume": 2869260.0}, {"date": "2010-01-18", "close": 2.835, "volume": 1513488.0}, {"date": "2010-01-19", "close": 2.835, "volume": 5620698.0}, {"date": "2010-01-20", "close": 2.905, "volume": 4591130.0}, {"date": "2010-01-21", "close": 2.9, "volume": 3617484.0}, {"date": "2010-01-22", "close": 2.905, "volume": 4848312.0}, {"date": "2010-01-25", "close": 2.885, "volume": 2588590.0}, {"date": "2010-01-27", "close": 2.935, "volume": 8348110.0}, {"date": "2010-01-28", "close": 2.925, "volume": 4883512.0}, {"date": "2010-01-29", "close": 2.895, "volume": 2386764.0}, {"date": "2010-02-01", "close": 2.89, "volume": 1814072.0}, {"date": "2010-02-02", "close": 2.93, "volume": 1666326.0}, {"date": "2010-02-03", "close": 2.96, "volume": 3593930.0}, {"date": "2010-02-04", "close": 2.995, "volume": 9620322.0}, {"date": "2010-02-05", "close": 3.17, "volume": 18770670.0}, {"date": "2010-02-08", "close": 3.195, "volume": 6274626.0}, {"date": "2010-02-09", "close": 3.125, "volume": 5168600.0}, {"date": "2010-02-10", "close": 3.12, "volume": 3372518.0}, {"date": "2010-02-11", "close": 3.095, "volume": 4588738.0}, {"date": "2010-02-12", "close": 3.16, "volume": 4056862.0}, {"date": "2010-02-15", "close": 3.165, "volume": 970092.0}, {"date": "2010-02-16", "close": 3.14, "volume": 1301260.0}, {"date": "2010-02-17", "close": 3.055, "volume": 6184152.0}, {"date": "2010-02-18", "close": 3.14, "volume": 4923932.0}, {"date": "2010-02-19", "close": 3.215, "volume": 7283040.0}, {"date": "2010-02-22", "close": 3.195, "volume": 3161152.0}, {"date": "2010-02-23", "close": 3.22, "volume": 2477784.0}, {"date": "2010-02-24", "close": 3.215, "volume": 3789340.0}, {"date": "2010-02-25", "close": 3.21, "volume": 1611420.0}, {"date": "2010-02-26", "close": 3.215, "volume": 7192734.0}, {"date": "2010-03-01", "close": 3.21, "volume": 3856146.0}, {"date": "2010-03-02", "close": 3.245, "volume": 2049284.0}, {"date": "2010-03-03", "close": 3.285, "volume": 3920994.0}, {"date": "2010-03-04", "close": 3.26, "volume": 3577478.0}, {"date": "2010-03-05", "close": 3.285, "volume": 3383640.0}, {"date": "2010-03-08", "close": 3.25, "volume": 2590734.0}, {"date": "2010-03-09", "close": 3.27, "volume": 5429036.0}, {"date": "2010-03-10", "close": 3.27, "volume": 5111684.0}, {"date": "2010-03-11", "close": 3.31, "volume": 6253320.0}, {"date": "2010-03-12", "close": 3.305, "volume": 2885082.0}, {"date": "2010-03-15", "close": 3.3, "volume": 2020598.0}, {"date": "2010-03-16", "close": 3.325, "volume": 2063868.0}, {"date": "2010-03-17", "close": 3.35, "volume": 3825424.0}, {"date": "2010-03-18", "close": 3.365, "volume": 2449744.0}, {"date": "2010-03-19", "close": 3.355, "volume": 11323122.0}, {"date": "2010-03-22", "close": 3.375, "volume": 3752396.0}, {"date": "2010-03-23", "close": 3.405, "volume": 4173526.0}, {"date": "2010-03-24", "close": 3.435, "volume": 4036812.0}, {"date": "2010-03-25", "close": 3.495, "volume": 5968188.0}, {"date": "2010-03-26", "close": 3.465, "volume": 2376266.0}, {"date": "2010-03-29", "close": 3.45, "volume": 1765236.0}, {"date": "2010-03-30", "close": 3.45, "volume": 3869122.0}, {"date": "2010-03-31", "close": 3.5, "volume": 1740914.0}, {"date": "2010-04-01", "close": 3.46, "volume": 2908756.0}, {"date": "2010-04-06", "close": 3.465, "volume": 1404868.0}, {"date": "2010-04-07", "close": 3.425, "volume": 3834814.0}, {"date": "2010-04-08", "close": 3.375, "volume": 2632604.0}, {"date": "2010-04-09", "close": 3.32, "volume": 4958824.0}, {"date": "2010-04-12", "close": 3.32, "volume": 3905944.0}, {"date": "2010-04-13", "close": 3.34, "volume": 5315084.0}, {"date": "2010-04-14", "close": 3.345, "volume": 5304924.0}, {"date": "2010-04-15", "close": 3.315, "volume": 3391366.0}, {"date": "2010-04-16", "close": 3.345, "volume": 2265198.0}, {"date": "2010-04-19", "close": 3.355, "volume": 1786580.0}, {"date": "2010-04-20", "close": 3.375, "volume": 4540380.0}, {"date": "2010-04-21", "close": 3.45, "volume": 5693696.0}, {"date": "2010-04-22", "close": 3.44, "volume": 9712126.0}, {"date": "2010-04-23", "close": 3.44, "volume": 3729380.0}, {"date": "2010-04-27", "close": 3.37, "volume": 3371370.0}, {"date": "2010-04-28", "close": 3.305, "volume": 5791724.0}, {"date": "2010-04-29", "close": 3.345, "volume": 2685480.0}, {"date": "2010-04-30", "close": 3.54, "volume": 19370164.0}, {"date": "2010-05-03", "close": 3.695, "volume": 8835474.0}, {"date": "2010-05-04", "close": 3.68, "volume": 5408214.0}, {"date": "2010-05-05", "close": 3.735, "volume": 3273758.0}, {"date": "2010-05-06", "close": 3.735, "volume": 4985098.0}, {"date": "2010-05-07", "close": 3.645, "volume": 9047670.0}, {"date": "2010-05-10", "close": 3.6, "volume": 5152454.0}, {"date": "2010-05-11", "close": 3.695, "volume": 4734172.0}, {"date": "2010-05-12", "close": 3.745, "volume": 2250736.0}, {"date": "2010-05-13", "close": 3.835, "volume": 4710122.0}, {"date": "2010-05-14", "close": 3.855, "volume": 5030674.0}, {"date": "2010-05-17", "close": 3.865, "volume": 5312588.0}, {"date": "2010-05-18", "close": 3.85, "volume": 6431634.0}, {"date": "2010-05-19", "close": 3.805, "volume": 7709806.0}, {"date": "2010-05-20", "close": 3.775, "volume": 7621798.0}, {"date": "2010-05-21", "close": 3.68, "volume": 14822898.0}, {"date": "2010-05-24", "close": 3.625, "volume": 10705204.0}, {"date": "2010-05-25", "close": 3.675, "volume": 15964930.0}, {"date": "2010-05-26", "close": 3.71, "volume": 9716816.0}, {"date": "2010-05-27", "close": 3.72, "volume": 8916300.0}, {"date": "2010-05-28", "close": 3.7, "volume": 5531358.0}, {"date": "2010-05-31", "close": 3.75, "volume": 8440358.0}, {"date": "2010-06-01", "close": 3.78, "volume": 3975034.0}, {"date": "2010-06-02", "close": 3.825, "volume": 3727770.0}, {"date": "2010-06-03", "close": 3.85, "volume": 3160534.0}, {"date": "2010-06-04", "close": 3.915, "volume": 4341094.0}, {"date": "2010-06-07", "close": 3.91, "volume": 4525508.0}, {"date": "2010-06-08", "close": 3.79, "volume": 12826074.0}, {"date": "2010-06-09", "close": 3.79, "volume": 5243478.0}, {"date": "2010-06-10", "close": 3.745, "volume": 4093530.0}, {"date": "2010-06-11", "close": 3.765, "volume": 2819828.0}, {"date": "2010-06-15", "close": 3.81, "volume": 3884660.0}, {"date": "2010-06-16", "close": 3.795, "volume": 3643944.0}, {"date": "2010-06-17", "close": 3.78, "volume": 4241322.0}, {"date": "2010-06-18", "close": 3.745, "volume": 2775638.0}, {"date": "2010-06-21", "close": 3.655, "volume": 7439422.0}, {"date": "2010-06-22", "close": 3.64, "volume": 1964716.0}, {"date": "2010-06-23", "close": 3.625, "volume": 2897902.0}, {"date": "2010-06-24", "close": 3.57, "volume": 6458758.0}, {"date": "2010-06-25", "close": 3.565, "volume": 4423010.0}, {"date": "2010-06-28", "close": 3.535, "volume": 5035720.0}, {"date": "2010-06-29", "close": 3.58, "volume": 5095088.0}, {"date": "2010-06-30", "close": 3.615, "volume": 6014294.0}, {"date": "2010-07-01", "close": 3.585, "volume": 4606726.0}, {"date": "2010-07-02", "close": 3.555, "volume": 3626056.0}, {"date": "2010-07-05", "close": 3.67, "volume": 3424026.0}, {"date": "2010-07-06", "close": 3.675, "volume": 1483176.0}, {"date": "2010-07-07", "close": 3.65, "volume": 2435434.0}, {"date": "2010-07-08", "close": 3.695, "volume": 2380858.0}, {"date": "2010-07-09", "close": 3.705, "volume": 3387554.0}, {"date": "2010-07-12", "close": 3.695, "volume": 1070212.0}, {"date": "2010-07-13", "close": 3.71, "volume": 2456502.0}, {"date": "2010-07-14", "close": 3.755, "volume": 3518192.0}, {"date": "2010-07-15", "close": 3.76, "volume": 2987046.0}, {"date": "2010-07-16", "close": 3.77, "volume": 2542142.0}, {"date": "2010-07-19", "close": 3.79, "volume": 6148842.0}, {"date": "2010-07-20", "close": 3.71, "volume": 2526670.0}, {"date": "2010-07-21", "close": 3.65, "volume": 5146834.0}, {"date": "2010-07-22", "close": 3.6, "volume": 5157600.0}, {"date": "2010-07-23", "close": 3.62, "volume": 4209684.0}, {"date": "2010-07-26", "close": 3.595, "volume": 6833100.0}, {"date": "2010-07-27", "close": 3.56, "volume": 10241216.0}, {"date": "2010-07-28", "close": 3.6, "volume": 6516890.0}, {"date": "2010-07-29", "close": 3.585, "volume": 4019478.0}, {"date": "2010-07-30", "close": 3.62, "volume": 18906208.0}, {"date": "2010-08-02", "close": 3.645, "volume": 3113482.0}, {"date": "2010-08-03", "close": 3.675, "volume": 4929562.0}, {"date": "2010-08-04", "close": 3.705, "volume": 3958318.0}, {"date": "2010-08-05", "close": 3.685, "volume": 4534906.0}, {"date": "2010-08-06", "close": 3.615, "volume": 12076114.0}, {"date": "2010-08-09", "close": 3.565, "volume": 7496192.0}, {"date": "2010-08-10", "close": 3.575, "volume": 6294194.0}, {"date": "2010-08-11", "close": 3.56, "volume": 12269152.0}, {"date": "2010-08-12", "close": 3.53, "volume": 4915645.0}, {"date": "2010-08-13", "close": 3.53, "volume": 6624808.0}, {"date": "2010-08-16", "close": 3.49, "volume": 2618873.0}, {"date": "2010-08-17", "close": 3.51, "volume": 2946665.0}, {"date": "2010-08-18", "close": 3.6, "volume": 5830162.0}, {"date": "2010-08-19", "close": 3.62, "volume": 6601821.0}, {"date": "2010-08-20", "close": 3.57, "volume": 7948118.0}, {"date": "2010-08-23", "close": 3.54, "volume": 3367808.0}, {"date": "2010-08-24", "close": 3.5, "volume": 3497355.0}, {"date": "2010-08-25", "close": 3.41, "volume": 8657557.0}, {"date": "2010-08-26", "close": 3.38, "volume": 7060421.0}, {"date": "2010-08-27", "close": 3.37, "volume": 2396631.0}, {"date": "2010-08-30", "close": 3.43, "volume": 3303024.0}, {"date": "2010-08-31", "close": 3.39, "volume": 4449873.0}, {"date": "2010-09-01", "close": 3.41, "volume": 5417274.0}, {"date": "2010-09-02", "close": 3.43, "volume": 3491932.0}, {"date": "2010-09-03", "close": 3.46, "volume": 2850908.0}, {"date": "2010-09-06", "close": 3.57, "volume": 7006556.0}, {"date": "2010-09-07", "close": 3.53, "volume": 3270500.0}, {"date": "2010-09-08", "close": 3.48, "volume": 2195227.0}, {"date": "2010-09-09", "close": 3.48, "volume": 4562348.0}, {"date": "2010-09-10", "close": 3.49, "volume": 3057041.0}, {"date": "2010-09-13", "close": 3.49, "volume": 2258483.0}, {"date": "2010-09-14", "close": 3.53, "volume": 2712255.0}, {"date": "2010-09-15", "close": 3.51, "volume": 4107483.0}, {"date": "2010-09-16", "close": 3.54, "volume": 4568539.0}, {"date": "2010-09-17", "close": 3.55, "volume": 2076900.0}, {"date": "2010-09-20", "close": 3.53, "volume": 894979.0}, {"date": "2010-09-21", "close": 3.55, "volume": 5961525.0}, {"date": "2010-09-22", "close": 3.42, "volume": 5983416.0}, {"date": "2010-09-23", "close": 3.44, "volume": 2859524.0}, {"date": "2010-09-24", "close": 3.43, "volume": 3020470.0}, {"date": "2010-09-27", "close": 3.42, "volume": 2121897.0}, {"date": "2010-09-28", "close": 3.42, "volume": 2706314.0}, {"date": "2010-09-29", "close": 3.34, "volume": 12973249.0}, {"date": "2010-09-30", "close": 3.38, "volume": 8920680.0}, {"date": "2010-10-01", "close": 3.4, "volume": 1924882.0}, {"date": "2010-10-04", "close": 3.41, "volume": 1187251.0}, {"date": "2010-10-05", "close": 3.43, "volume": 4191339.0}, {"date": "2010-10-06", "close": 3.45, "volume": 3792967.0}, {"date": "2010-10-07", "close": 3.37, "volume": 5055131.0}, {"date": "2010-10-08", "close": 3.36, "volume": 5723546.0}, {"date": "2010-10-11", "close": 3.29, "volume": 4766343.0}, {"date": "2010-10-12", "close": 3.29, "volume": 3358145.0}, {"date": "2010-10-13", "close": 3.3, "volume": 3074373.0}, {"date": "2010-10-14", "close": 3.2, "volume": 8616742.0}, {"date": "2010-10-15", "close": 3.25, "volume": 8426925.0}, {"date": "2010-10-18", "close": 3.23, "volume": 7635962.0}, {"date": "2010-10-19", "close": 3.15, "volume": 7348933.0}, {"date": "2010-10-20", "close": 3.16, "volume": 5890966.0}, {"date": "2010-10-21", "close": 3.15, "volume": 11546866.0}, {"date": "2010-10-22", "close": 3.22, "volume": 4553173.0}, {"date": "2010-10-25", "close": 3.2, "volume": 2786723.0}, {"date": "2010-10-26", "close": 3.16, "volume": 4257310.0}, {"date": "2010-10-27", "close": 3.3, "volume": 9926147.0}, {"date": "2010-10-28", "close": 3.33, "volume": 9717908.0}, {"date": "2010-10-29", "close": 3.41, "volume": 16741829.0}, {"date": "2010-11-01", "close": 3.27, "volume": 19474668.0}, {"date": "2010-11-02", "close": 3.14, "volume": 13873024.0}, {"date": "2010-11-03", "close": 3.2, "volume": 5835582.0}, {"date": "2010-11-04", "close": 3.2, "volume": 8715728.0}, {"date": "2010-11-05", "close": 3.25, "volume": 9826670.0}, {"date": "2010-11-08", "close": 3.29, "volume": 2791723.0}, {"date": "2010-11-09", "close": 3.29, "volume": 5171968.0}, {"date": "2010-11-10", "close": 3.32, "volume": 7312482.0}, {"date": "2010-11-11", "close": 3.35, "volume": 4358274.0}, {"date": "2010-11-12", "close": 3.39, "volume": 5292871.0}, {"date": "2010-11-15", "close": 3.42, "volume": 5696588.0}, {"date": "2010-11-16", "close": 3.4, "volume": 4318745.0}, {"date": "2010-11-17", "close": 3.38, "volume": 4458268.0}, {"date": "2010-11-18", "close": 3.32, "volume": 4204904.0}, {"date": "2010-11-19", "close": 3.31, "volume": 2155752.0}, {"date": "2010-11-22", "close": 3.33, "volume": 2449723.0}, {"date": "2010-11-23", "close": 3.28, "volume": 7014184.0}, {"date": "2010-11-24", "close": 3.3, "volume": 3895124.0}, {"date": "2010-11-25", "close": 3.31, "volume": 3038676.0}, {"date": "2010-11-26", "close": 3.35, "volume": 4670363.0}, {"date": "2010-11-29", "close": 3.37, "volume": 2116136.0}, {"date": "2010-11-30", "close": 3.38, "volume": 4819734.0}, {"date": "2010-12-01", "close": 3.35, "volume": 5482881.0}, {"date": "2010-12-02", "close": 3.39, "volume": 7333479.0}, {"date": "2010-12-03", "close": 3.45, "volume": 3487643.0}, {"date": "2010-12-06", "close": 3.38, "volume": 9203241.0}, {"date": "2010-12-07", "close": 3.36, "volume": 9095024.0}, {"date": "2010-12-08", "close": 3.38, "volume": 6877016.0}, {"date": "2010-12-09", "close": 3.38, "volume": 8602734.0}, {"date": "2010-12-10", "close": 3.36, "volume": 6770854.0}, {"date": "2010-12-13", "close": 3.36, "volume": 5928479.0}, {"date": "2010-12-14", "close": 3.38, "volume": 6698307.0}, {"date": "2010-12-15", "close": 3.51, "volume": 8017971.0}, {"date": "2010-12-16", "close": 3.55, "volume": 4883858.0}, {"date": "2010-12-17", "close": 3.5, "volume": 2751451.0}, {"date": "2010-12-20", "close": 3.58, "volume": 2941672.0}, {"date": "2010-12-21", "close": 3.56, "volume": 1877843.0}, {"date": "2010-12-22", "close": 3.55, "volume": 2632449.0}, {"date": "2010-12-23", "close": 3.58, "volume": 1468919.0}, {"date": "2010-12-24", "close": 3.5, "volume": 1334663.0}, {"date": "2010-12-29", "close": 3.51, "volume": 1133283.0}, {"date": "2010-12-30", "close": 3.48, "volume": 4010995.0}, {"date": "2010-12-31", "close": 3.49, "volume": 929615.0}, {"date": "2011-01-04", "close": 3.49, "volume": 6337567.0}, {"date": "2011-01-05", "close": 3.52, "volume": 2114845.0}, {"date": "2011-01-06", "close": 3.5, "volume": 5948023.0}, {"date": "2011-01-07", "close": 3.45, "volume": 2572034.0}, {"date": "2011-01-10", "close": 3.37, "volume": 2157767.0}, {"date": "2011-01-11", "close": 3.38, "volume": 2414397.0}, {"date": "2011-01-12", "close": 3.34, "volume": 7446236.0}, {"date": "2011-01-13", "close": 3.33, "volume": 2033855.0}, {"date": "2011-01-14", "close": 3.33, "volume": 3502247.0}, {"date": "2011-01-17", "close": 3.35, "volume": 3559181.0}, {"date": "2011-01-18", "close": 3.31, "volume": 6198099.0}, {"date": "2011-01-19", "close": 3.31, "volume": 8096571.0}, {"date": "2011-01-20", "close": 3.25, "volume": 9276265.0}, {"date": "2011-01-21", "close": 3.26, "volume": 7322976.0}, {"date": "2011-01-24", "close": 3.26, "volume": 8241858.0}, {"date": "2011-01-25", "close": 3.24, "volume": 9946043.0}, {"date": "2011-01-27", "close": 3.24, "volume": 11091629.0}, {"date": "2011-01-28", "close": 3.19, "volume": 12731600.0}, {"date": "2011-01-31", "close": 3.2, "volume": 17433138.0}, {"date": "2011-02-01", "close": 3.16, "volume": 11459956.0}, {"date": "2011-02-02", "close": 3.07, "volume": 15734122.0}, {"date": "2011-02-03", "close": 3.14, "volume": 8538254.0}, {"date": "2011-02-04", "close": 3.19, "volume": 6858882.0}, {"date": "2011-02-07", "close": 3.15, "volume": 5387098.0}, {"date": "2011-02-08", "close": 3.2, "volume": 3711993.0}, {"date": "2011-02-09", "close": 3.2, "volume": 4148285.0}, {"date": "2011-02-10", "close": 3.22, "volume": 4066112.0}, {"date": "2011-02-11", "close": 3.2, "volume": 8474765.0}, {"date": "2011-02-14", "close": 3.21, "volume": 7523856.0}, {"date": "2011-02-15", "close": 3.24, "volume": 5661725.0}, {"date": "2011-02-16", "close": 3.27, "volume": 3956790.0}, {"date": "2011-02-17", "close": 3.25, "volume": 7129276.0}, {"date": "2011-02-18", "close": 3.25, "volume": 3742887.0}, {"date": "2011-02-21", "close": 3.22, "volume": 1730884.0}, {"date": "2011-02-22", "close": 3.22, "volume": 3435678.0}, {"date": "2011-02-23", "close": 3.19, "volume": 4055909.0}, {"date": "2011-02-24", "close": 3.13, "volume": 6894350.0}, {"date": "2011-02-25", "close": 3.06, "volume": 7853422.0}, {"date": "2011-02-28", "close": 3.11, "volume": 2865187.0}, {"date": "2011-03-01", "close": 3.12, "volume": 5720841.0}, {"date": "2011-03-02", "close": 3.1, "volume": 4720984.0}, {"date": "2011-03-03", "close": 3.14, "volume": 2902556.0}, {"date": "2011-03-04", "close": 3.18, "volume": 8956688.0}, {"date": "2011-03-07", "close": 3.12, "volume": 5450941.0}, {"date": "2011-03-08", "close": 3.13, "volume": 4030121.0}, {"date": "2011-03-09", "close": 3.12, "volume": 12149961.0}, {"date": "2011-03-10", "close": 3.1, "volume": 3813449.0}, {"date": "2011-03-11", "close": 3.09, "volume": 4380565.0}, {"date": "2011-03-14", "close": 3.05, "volume": 1836100.0}, {"date": "2011-03-15", "close": 2.99, "volume": 6482549.0}, {"date": "2011-03-16", "close": 3.03, "volume": 2705704.0}, {"date": "2011-03-17", "close": 3.04, "volume": 6477784.0}, {"date": "2011-03-18", "close": 3.03, "volume": 13590884.0}, {"date": "2011-03-21", "close": 3.0, "volume": 3696841.0}, {"date": "2011-03-22", "close": 3.03, "volume": 3218797.0}, {"date": "2011-03-23", "close": 2.98, "volume": 6309984.0}, {"date": "2011-03-24", "close": 2.92, "volume": 9218463.0}, {"date": "2011-03-25", "close": 2.94, "volume": 14991621.0}, {"date": "2011-03-28", "close": 2.92, "volume": 5686216.0}, {"date": "2011-03-29", "close": 2.94, "volume": 5143746.0}, {"date": "2011-03-30", "close": 2.91, "volume": 10338223.0}, {"date": "2011-03-31", "close": 2.91, "volume": 10579012.0}, {"date": "2011-04-01", "close": 2.9, "volume": 6424893.0}, {"date": "2011-04-04", "close": 2.88, "volume": 13769141.0}, {"date": "2011-04-05", "close": 2.88, "volume": 16879617.0}, {"date": "2011-04-06", "close": 2.97, "volume": 16899019.0}, {"date": "2011-04-07", "close": 2.99, "volume": 5156232.0}, {"date": "2011-04-08", "close": 2.98, "volume": 6801771.0}, {"date": "2011-04-11", "close": 2.97, "volume": 6336580.0}, {"date": "2011-04-12", "close": 3.0, "volume": 10026685.0}, {"date": "2011-04-13", "close": 3.07, "volume": 15441720.0}, {"date": "2011-04-14", "close": 3.08, "volume": 4970729.0}, {"date": "2011-04-15", "close": 3.08, "volume": 2802640.0}, {"date": "2011-04-18", "close": 3.12, "volume": 5539926.0}, {"date": "2011-04-19", "close": 3.1, "volume": 4855130.0}, {"date": "2011-04-20", "close": 3.1, "volume": 4269474.0}, {"date": "2011-04-21", "close": 3.11, "volume": 2390657.0}, {"date": "2011-04-27", "close": 3.09, "volume": 9360978.0}, {"date": "2011-04-28", "close": 3.06, "volume": 4076083.0}, {"date": "2011-04-29", "close": 2.95, "volume": 9637954.0}, {"date": "2011-05-02", "close": 2.94, "volume": 5508835.0}, {"date": "2011-05-03", "close": 2.93, "volume": 3606379.0}, {"date": "2011-05-04", "close": 2.93, "volume": 6068231.0}, {"date": "2011-05-05", "close": 2.96, "volume": 4607830.0}, {"date": "2011-05-06", "close": 3.03, "volume": 8574056.0}, {"date": "2011-05-09", "close": 3.02, "volume": 4633005.0}, {"date": "2011-05-10", "close": 2.99, "volume": 5098364.0}, {"date": "2011-05-11", "close": 3.02, "volume": 3114759.0}, {"date": "2011-05-12", "close": 3.0, "volume": 2903239.0}, {"date": "2011-05-13", "close": 3.01, "volume": 4217406.0}, {"date": "2011-05-16", "close": 2.96, "volume": 1404499.0}, {"date": "2011-05-17", "close": 2.99, "volume": 5875768.0}, {"date": "2011-05-18", "close": 2.99, "volume": 4995532.0}, {"date": "2011-05-19", "close": 2.99, "volume": 5360083.0}, {"date": "2011-05-20", "close": 2.99, "volume": 3381584.0}, {"date": "2011-05-23", "close": 2.94, "volume": 5332225.0}, {"date": "2011-05-24", "close": 2.94, "volume": 5252331.0}, {"date": "2011-05-25", "close": 2.96, "volume": 8762017.0}, {"date": "2011-05-26", "close": 3.01, "volume": 20149633.0}, {"date": "2011-05-27", "close": 3.04, "volume": 11293216.0}, {"date": "2011-05-30", "close": 3.01, "volume": 4365153.0}, {"date": "2011-05-31", "close": 3.01, "volume": 3580744.0}, {"date": "2011-06-01", "close": 3.0, "volume": 1925262.0}, {"date": "2011-06-02", "close": 2.98, "volume": 3758092.0}, {"date": "2011-06-03", "close": 2.99, "volume": 9583804.0}, {"date": "2011-06-06", "close": 2.94, "volume": 3850483.0}, {"date": "2011-06-07", "close": 2.91, "volume": 3288968.0}, {"date": "2011-06-08", "close": 2.91, "volume": 3429796.0}, {"date": "2011-06-09", "close": 2.93, "volume": 2864617.0}, {"date": "2011-06-10", "close": 2.91, "volume": 2370010.0}, {"date": "2011-06-14", "close": 2.87, "volume": 2739911.0}, {"date": "2011-06-15", "close": 2.9, "volume": 3642314.0}, {"date": "2011-06-16", "close": 2.87, "volume": 4782383.0}, {"date": "2011-06-17", "close": 2.95, "volume": 5789254.0}, {"date": "2011-06-20", "close": 2.96, "volume": 6402881.0}, {"date": "2011-06-21", "close": 3.01, "volume": 5105932.0}, {"date": "2011-06-22", "close": 2.97, "volume": 5808290.0}, {"date": "2011-06-23", "close": 2.88, "volume": 3781612.0}, {"date": "2011-06-24", "close": 2.9, "volume": 2326820.0}, {"date": "2011-06-27", "close": 2.85, "volume": 1785372.0}, {"date": "2011-06-28", "close": 2.84, "volume": 7469849.0}, {"date": "2011-06-29", "close": 2.86, "volume": 8468729.0}, {"date": "2011-06-30", "close": 2.87, "volume": 3485195.0}, {"date": "2011-07-01", "close": 2.88, "volume": 2721500.0}, {"date": "2011-07-04", "close": 2.91, "volume": 1853442.0}, {"date": "2011-07-05", "close": 2.88, "volume": 2784736.0}, {"date": "2011-07-06", "close": 2.89, "volume": 4150787.0}, {"date": "2011-07-07", "close": 2.86, "volume": 2584945.0}, {"date": "2011-07-08", "close": 2.85, "volume": 4765152.0}, {"date": "2011-07-11", "close": 2.84, "volume": 4214277.0}, {"date": "2011-07-12", "close": 2.83, "volume": 3311924.0}, {"date": "2011-07-13", "close": 2.96, "volume": 15051421.0}, {"date": "2011-07-14", "close": 2.97, "volume": 6796789.0}, {"date": "2011-07-15", "close": 3.08, "volume": 9154605.0}, {"date": "2011-07-18", "close": 3.08, "volume": 4824322.0}, {"date": "2011-07-19", "close": 3.05, "volume": 3690245.0}, {"date": "2011-07-20", "close": 3.05, "volume": 3958531.0}, {"date": "2011-07-21", "close": 2.97, "volume": 7422584.0}, {"date": "2011-07-22", "close": 2.93, "volume": 3695453.0}, {"date": "2011-07-25", "close": 2.94, "volume": 3266763.0}, {"date": "2011-07-26", "close": 2.9, "volume": 4500521.0}, {"date": "2011-07-27", "close": 2.85, "volume": 4086810.0}, {"date": "2011-07-28", "close": 2.76, "volume": 5244480.0}, {"date": "2011-07-29", "close": 2.73, "volume": 5098029.0}, {"date": "2011-08-01", "close": 2.75, "volume": 5417453.0}, {"date": "2011-08-02", "close": 2.72, "volume": 3806407.0}, {"date": "2011-08-03", "close": 2.7, "volume": 3632878.0}, {"date": "2011-08-04", "close": 2.72, "volume": 8657208.0}, {"date": "2011-08-05", "close": 2.68, "volume": 10919833.0}, {"date": "2011-08-08", "close": 2.66, "volume": 7998338.0}, {"date": "2011-08-09", "close": 2.61, "volume": 8929784.0}, {"date": "2011-08-10", "close": 2.64, "volume": 11810650.0}, {"date": "2011-08-11", "close": 2.65, "volume": 6090463.0}, {"date": "2011-08-12", "close": 2.74, "volume": 5822914.0}, {"date": "2011-08-15", "close": 2.82, "volume": 5352769.0}, {"date": "2011-08-16", "close": 2.8, "volume": 7697778.0}, {"date": "2011-08-17", "close": 2.81, "volume": 2789932.0}, {"date": "2011-08-18", "close": 2.75, "volume": 6034035.0}, {"date": "2011-08-19", "close": 2.66, "volume": 8862264.0}, {"date": "2011-08-22", "close": 2.7, "volume": 5735240.0}, {"date": "2011-08-23", "close": 2.75, "volume": 7597016.0}, {"date": "2011-08-24", "close": 2.79, "volume": 6097378.0}, {"date": "2011-08-25", "close": 2.8, "volume": 4671384.0}, {"date": "2011-08-26", "close": 2.79, "volume": 7072362.0}, {"date": "2011-08-29", "close": 2.81, "volume": 5161312.0}, {"date": "2011-08-30", "close": 2.86, "volume": 4082516.0}, {"date": "2011-08-31", "close": 2.84, "volume": 4631423.0}, {"date": "2011-09-01", "close": 2.9, "volume": 5171127.0}, {"date": "2011-09-02", "close": 2.85, "volume": 2385100.0}, {"date": "2011-09-05", "close": 2.78, "volume": 3709828.0}, {"date": "2011-09-06", "close": 2.76, "volume": 9955271.0}, {"date": "2011-09-07", "close": 2.78, "volume": 11382900.0}, {"date": "2011-09-08", "close": 2.86, "volume": 4564152.0}, {"date": "2011-09-09", "close": 2.85, "volume": 5896713.0}, {"date": "2011-09-12", "close": 2.74, "volume": 3067401.0}, {"date": "2011-09-13", "close": 2.8, "volume": 4745549.0}, {"date": "2011-09-14", "close": 2.81, "volume": 6579113.0}, {"date": "2011-09-15", "close": 2.84, "volume": 11357335.0}, {"date": "2011-09-16", "close": 2.83, "volume": 3405316.0}, {"date": "2011-09-19", "close": 2.84, "volume": 2625011.0}, {"date": "2011-09-20", "close": 2.82, "volume": 2790845.0}, {"date": "2011-09-21", "close": 2.85, "volume": 2254034.0}, {"date": "2011-09-22", "close": 2.9, "volume": 9156268.0}, {"date": "2011-09-23", "close": 2.86, "volume": 6299556.0}, {"date": "2011-09-26", "close": 2.89, "volume": 4999986.0}, {"date": "2011-09-27", "close": 2.93, "volume": 1928015.0}, {"date": "2011-09-28", "close": 2.96, "volume": 1248340.0}, {"date": "2011-09-29", "close": 2.94, "volume": 2705249.0}, {"date": "2011-09-30", "close": 2.94, "volume": 2239334.0}, {"date": "2011-10-03", "close": 2.95, "volume": 1798660.0}, {"date": "2011-10-04", "close": 2.9, "volume": 5101366.0}, {"date": "2011-10-05", "close": 2.94, "volume": 2947373.0}, {"date": "2011-10-06", "close": 2.98, "volume": 6220080.0}, {"date": "2011-10-07", "close": 3.07, "volume": 6228577.0}, {"date": "2011-10-10", "close": 3.02, "volume": 9735275.0}, {"date": "2011-10-11", "close": 3.0, "volume": 2578915.0}, {"date": "2011-10-12", "close": 3.01, "volume": 2753233.0}, {"date": "2011-10-13", "close": 3.0, "volume": 5833324.0}, {"date": "2011-10-14", "close": 2.95, "volume": 3445002.0}, {"date": "2011-10-17", "close": 2.98, "volume": 2072976.0}, {"date": "2011-10-18", "close": 2.92, "volume": 6718681.0}, {"date": "2011-10-19", "close": 2.96, "volume": 4244626.0}, {"date": "2011-10-20", "close": 2.9, "volume": 8933246.0}, {"date": "2011-10-21", "close": 2.95, "volume": 1739735.0}, {"date": "2011-10-24", "close": 3.0, "volume": 1644765.0}, {"date": "2011-10-25", "close": 2.61, "volume": 22099462.0}, {"date": "2011-10-26", "close": 2.62, "volume": 25091840.0}, {"date": "2011-10-27", "close": 2.59, "volume": 7423986.0}, {"date": "2011-10-28", "close": 2.65, "volume": 8181355.0}, {"date": "2011-10-31", "close": 2.71, "volume": 6132120.0}, {"date": "2011-11-01", "close": 2.67, "volume": 1762984.0}, {"date": "2011-11-02", "close": 2.69, "volume": 2566882.0}, {"date": "2011-11-03", "close": 2.72, "volume": 3730450.0}, {"date": "2011-11-04", "close": 2.8, "volume": 8098937.0}, {"date": "2011-11-07", "close": 2.81, "volume": 2757429.0}, {"date": "2011-11-08", "close": 2.82, "volume": 5468802.0}, {"date": "2011-11-09", "close": 2.82, "volume": 2967451.0}, {"date": "2011-11-10", "close": 2.75, "volume": 3418359.0}, {"date": "2011-11-11", "close": 2.75, "volume": 4484838.0}, {"date": "2011-11-14", "close": 2.74, "volume": 4795884.0}, {"date": "2011-11-15", "close": 2.74, "volume": 6684480.0}, {"date": "2011-11-16", "close": 2.73, "volume": 2875228.0}, {"date": "2011-11-17", "close": 2.73, "volume": 3542729.0}, {"date": "2011-11-18", "close": 2.66, "volume": 5735969.0}, {"date": "2011-11-21", "close": 2.64, "volume": 2643716.0}, {"date": "2011-11-22", "close": 2.61, "volume": 4287099.0}, {"date": "2011-11-23", "close": 2.6, "volume": 2955727.0}, {"date": "2011-11-24", "close": 2.57, "volume": 1906433.0}, {"date": "2011-11-25", "close": 2.55, "volume": 2917439.0}, {"date": "2011-11-28", "close": 2.57, "volume": 1845741.0}, {"date": "2011-11-29", "close": 2.59, "volume": 3209245.0}, {"date": "2011-11-30", "close": 2.56, "volume": 5917890.0}, {"date": "2011-12-01", "close": 2.55, "volume": 7032196.0}, {"date": "2011-12-02", "close": 2.56, "volume": 6025396.0}, {"date": "2011-12-05", "close": 2.53, "volume": 4468493.0}, {"date": "2011-12-06", "close": 2.49, "volume": 6632355.0}, {"date": "2011-12-07", "close": 2.5, "volume": 2928226.0}, {"date": "2011-12-08", "close": 2.48, "volume": 2801025.0}, {"date": "2011-12-09", "close": 2.47, "volume": 2953779.0}, {"date": "2011-12-12", "close": 2.49, "volume": 3278170.0}, {"date": "2011-12-13", "close": 2.44, "volume": 2813115.0}, {"date": "2011-12-14", "close": 2.37, "volume": 5735784.0}, {"date": "2011-12-15", "close": 2.42, "volume": 9329963.0}, {"date": "2011-12-16", "close": 2.5, "volume": 4498235.0}, {"date": "2011-12-19", "close": 2.46, "volume": 6384750.0}, {"date": "2011-12-20", "close": 2.46, "volume": 4514620.0}, {"date": "2011-12-21", "close": 2.54, "volume": 5260080.0}, {"date": "2011-12-22", "close": 2.48, "volume": 3695131.0}, {"date": "2011-12-23", "close": 2.51, "volume": 1845965.0}, {"date": "2011-12-28", "close": 2.5, "volume": 1172927.0}, {"date": "2011-12-29", "close": 2.45, "volume": 937833.0}, {"date": "2011-12-30", "close": 2.47, "volume": 339434.0}, {"date": "2012-01-03", "close": 2.5, "volume": 714153.0}, {"date": "2012-01-04", "close": 2.48, "volume": 1824217.0}, {"date": "2012-01-05", "close": 2.41, "volume": 3300260.0}, {"date": "2012-01-06", "close": 2.45, "volume": 3181840.0}, {"date": "2012-01-09", "close": 2.47, "volume": 1398775.0}, {"date": "2012-01-10", "close": 2.46, "volume": 7092464.0}, {"date": "2012-01-11", "close": 2.55, "volume": 3428559.0}, {"date": "2012-01-12", "close": 2.55, "volume": 3803502.0}, {"date": "2012-01-13", "close": 2.52, "volume": 4907155.0}, {"date": "2012-01-16", "close": 2.49, "volume": 2571574.0}, {"date": "2012-01-17", "close": 2.55, "volume": 5367697.0}, {"date": "2012-01-18", "close": 2.5, "volume": 3587359.0}, {"date": "2012-01-19", "close": 2.48, "volume": 3572187.0}, {"date": "2012-01-20", "close": 2.5, "volume": 5341717.0}, {"date": "2012-01-23", "close": 2.49, "volume": 948273.0}, {"date": "2012-01-24", "close": 2.52, "volume": 1896404.0}, {"date": "2012-01-25", "close": 2.54, "volume": 4463759.0}, {"date": "2012-01-27", "close": 2.73, "volume": 7554842.0}, {"date": "2012-01-30", "close": 2.79, "volume": 5965212.0}, {"date": "2012-01-31", "close": 2.74, "volume": 4859240.0}, {"date": "2012-02-01", "close": 2.7, "volume": 3154748.0}, {"date": "2012-02-02", "close": 2.71, "volume": 2476279.0}, {"date": "2012-02-03", "close": 2.71, "volume": 3235567.0}, {"date": "2012-02-06", "close": 2.76, "volume": 4755328.0}, {"date": "2012-02-07", "close": 2.73, "volume": 7723622.0}, {"date": "2012-02-08", "close": 2.73, "volume": 4870411.0}, {"date": "2012-02-09", "close": 2.74, "volume": 1668222.0}, {"date": "2012-02-10", "close": 2.79, "volume": 2152477.0}, {"date": "2012-02-13", "close": 2.79, "volume": 1747977.0}, {"date": "2012-02-14", "close": 2.76, "volume": 3838591.0}, {"date": "2012-02-15", "close": 2.74, "volume": 1387220.0}, {"date": "2012-02-16", "close": 2.73, "volume": 3012647.0}, {"date": "2012-02-17", "close": 2.72, "volume": 2930112.0}, {"date": "2012-02-20", "close": 2.74, "volume": 1740102.0}, {"date": "2012-02-21", "close": 2.73, "volume": 2556630.0}, {"date": "2012-02-22", "close": 2.73, "volume": 1421278.0}, {"date": "2012-02-23", "close": 2.71, "volume": 2736291.0}, {"date": "2012-02-24", "close": 2.7, "volume": 2514518.0}, {"date": "2012-02-27", "close": 2.75, "volume": 2759200.0}, {"date": "2012-02-28", "close": 2.74, "volume": 2241147.0}, {"date": "2012-02-29", "close": 2.76, "volume": 2842631.0}, {"date": "2012-03-01", "close": 2.75, "volume": 4149065.0}, {"date": "2012-03-02", "close": 2.76, "volume": 1396841.0}, {"date": "2012-03-05", "close": 2.82, "volume": 1706423.0}, {"date": "2012-03-06", "close": 2.79, "volume": 7322722.0}, {"date": "2012-03-07", "close": 2.79, "volume": 5495836.0}, {"date": "2012-03-08", "close": 2.79, "volume": 6456887.0}, {"date": "2012-03-09", "close": 2.8, "volume": 4089550.0}, {"date": "2012-03-12", "close": 2.85, "volume": 2636719.0}, {"date": "2012-03-13", "close": 2.88, "volume": 3774501.0}, {"date": "2012-03-14", "close": 2.95, "volume": 5090849.0}, {"date": "2012-03-15", "close": 2.99, "volume": 8687657.0}, {"date": "2012-03-16", "close": 3.0, "volume": 13768758.0}, {"date": "2012-03-19", "close": 3.02, "volume": 6072649.0}, {"date": "2012-03-20", "close": 3.04, "volume": 2882046.0}, {"date": "2012-03-21", "close": 3.06, "volume": 3529726.0}, {"date": "2012-03-22", "close": 3.03, "volume": 4075079.0}, {"date": "2012-03-23", "close": 3.05, "volume": 3307642.0}, {"date": "2012-03-26", "close": 3.02, "volume": 1643922.0}, {"date": "2012-03-27", "close": 3.07, "volume": 2791418.0}, {"date": "2012-03-28", "close": 3.02, "volume": 4698814.0}, {"date": "2012-03-29", "close": 2.97, "volume": 5702113.0}, {"date": "2012-03-30", "close": 3.0, "volume": 3970224.0}, {"date": "2012-04-02", "close": 2.99, "volume": 3213103.0}, {"date": "2012-04-03", "close": 3.0, "volume": 3119588.0}, {"date": "2012-04-04", "close": 3.08, "volume": 2415025.0}, {"date": "2012-04-05", "close": 3.01, "volume": 6476506.0}, {"date": "2012-04-10", "close": 2.96, "volume": 2968356.0}, {"date": "2012-04-11", "close": 2.94, "volume": 6411409.0}, {"date": "2012-04-12", "close": 2.97, "volume": 2826720.0}, {"date": "2012-04-13", "close": 2.99, "volume": 3066836.0}, {"date": "2012-04-16", "close": 2.94, "volume": 6883538.0}, {"date": "2012-04-17", "close": 2.92, "volume": 4577580.0}, {"date": "2012-04-18", "close": 2.96, "volume": 3172422.0}, {"date": "2012-04-19", "close": 2.95, "volume": 6527367.0}, {"date": "2012-04-20", "close": 2.95, "volume": 3701828.0}, {"date": "2012-04-23", "close": 2.98, "volume": 2809852.0}, {"date": "2012-04-24", "close": 3.0, "volume": 3971529.0}, {"date": "2012-04-26", "close": 3.08, "volume": 1694564.0}, {"date": "2012-04-27", "close": 3.26, "volume": 10029911.0}, {"date": "2012-04-30", "close": 3.27, "volume": 3654949.0}, {"date": "2012-05-01", "close": 3.28, "volume": 3993489.0}, {"date": "2012-05-02", "close": 3.33, "volume": 1922525.0}, {"date": "2012-05-03", "close": 3.37, "volume": 4577382.0}, {"date": "2012-05-04", "close": 3.28, "volume": 9228135.0}, {"date": "2012-05-07", "close": 3.27, "volume": 8285088.0}, {"date": "2012-05-08", "close": 3.27, "volume": 8770677.0}, {"date": "2012-05-09", "close": 3.29, "volume": 6152177.0}, {"date": "2012-05-10", "close": 3.35, "volume": 6734269.0}, {"date": "2012-05-11", "close": 3.36, "volume": 4542956.0}, {"date": "2012-05-14", "close": 3.33, "volume": 5124332.0}, {"date": "2012-05-15", "close": 3.43, "volume": 13465635.0}, {"date": "2012-05-16", "close": 3.34, "volume": 10069615.0}, {"date": "2012-05-17", "close": 3.29, "volume": 9989421.0}, {"date": "2012-05-18", "close": 3.26, "volume": 5989533.0}, {"date": "2012-05-21", "close": 3.21, "volume": 3805790.0}, {"date": "2012-05-22", "close": 3.24, "volume": 6188211.0}, {"date": "2012-05-23", "close": 3.25, "volume": 4295718.0}, {"date": "2012-05-24", "close": 3.25, "volume": 7644682.0}, {"date": "2012-05-25", "close": 3.25, "volume": 7089519.0}, {"date": "2012-05-28", "close": 3.18, "volume": 3821363.0}, {"date": "2012-05-29", "close": 3.19, "volume": 3353142.0}, {"date": "2012-05-30", "close": 3.17, "volume": 4627655.0}, {"date": "2012-05-31", "close": 3.17, "volume": 9027433.0}, {"date": "2012-06-01", "close": 3.17, "volume": 4507435.0}, {"date": "2012-06-04", "close": 3.13, "volume": 1718019.0}, {"date": "2012-06-05", "close": 3.14, "volume": 3948974.0}, {"date": "2012-06-06", "close": 3.17, "volume": 6076894.0}, {"date": "2012-06-07", "close": 3.22, "volume": 2091588.0}, {"date": "2012-06-08", "close": 3.19, "volume": 5056939.0}, {"date": "2012-06-12", "close": 3.18, "volume": 6436945.0}, {"date": "2012-06-13", "close": 3.23, "volume": 5570264.0}, {"date": "2012-06-14", "close": 3.19, "volume": 4323494.0}, {"date": "2012-06-15", "close": 3.15, "volume": 4475296.0}, {"date": "2012-06-18", "close": 3.15, "volume": 4096203.0}, {"date": "2012-06-19", "close": 3.14, "volume": 4667202.0}, {"date": "2012-06-20", "close": 3.18, "volume": 8962337.0}, {"date": "2012-06-21", "close": 3.17, "volume": 7022099.0}, {"date": "2012-06-22", "close": 3.11, "volume": 3946518.0}, {"date": "2012-06-25", "close": 3.11, "volume": 6373456.0}, {"date": "2012-06-26", "close": 3.03, "volume": 6140204.0}, {"date": "2012-06-27", "close": 3.05, "volume": 4771975.0}, {"date": "2012-06-28", "close": 3.04, "volume": 4719022.0}, {"date": "2012-06-29", "close": 3.07, "volume": 9092143.0}, {"date": "2012-07-02", "close": 3.02, "volume": 5271823.0}, {"date": "2012-07-03", "close": 3.03, "volume": 4047940.0}, {"date": "2012-07-04", "close": 2.98, "volume": 6355861.0}, {"date": "2012-07-05", "close": 2.99, "volume": 6554068.0}, {"date": "2012-07-06", "close": 3.03, "volume": 7812431.0}, {"date": "2012-07-09", "close": 3.04, "volume": 1419454.0}, {"date": "2012-07-10", "close": 3.05, "volume": 3692213.0}, {"date": "2012-07-11", "close": 3.02, "volume": 2392881.0}, {"date": "2012-07-12", "close": 3.07, "volume": 1795576.0}, {"date": "2012-07-13", "close": 3.09, "volume": 4446525.0}, {"date": "2012-07-16", "close": 3.1, "volume": 2130620.0}, {"date": "2012-07-17", "close": 3.1, "volume": 3049351.0}, {"date": "2012-07-18", "close": 3.11, "volume": 4235242.0}, {"date": "2012-07-19", "close": 3.13, "volume": 4508396.0}, {"date": "2012-07-20", "close": 3.08, "volume": 5952463.0}, {"date": "2012-07-23", "close": 3.01, "volume": 2076725.0}, {"date": "2012-07-24", "close": 3.0, "volume": 3160713.0}, {"date": "2012-07-25", "close": 2.99, "volume": 2689860.0}, {"date": "2012-07-26", "close": 2.97, "volume": 4689928.0}, {"date": "2012-07-27", "close": 2.97, "volume": 4420579.0}, {"date": "2012-07-30", "close": 3.06, "volume": 2591886.0}, {"date": "2012-07-31", "close": 3.03, "volume": 3752827.0}, {"date": "2012-08-01", "close": 3.02, "volume": 2871256.0}, {"date": "2012-08-02", "close": 3.02, "volume": 4582509.0}, {"date": "2012-08-03", "close": 3.3, "volume": 17614813.0}, {"date": "2012-08-06", "close": 3.41, "volume": 6802648.0}, {"date": "2012-08-07", "close": 3.4, "volume": 9524629.0}, {"date": "2012-08-08", "close": 3.42, "volume": 11203343.0}, {"date": "2012-08-09", "close": 3.4, "volume": 7455588.0}, {"date": "2012-08-10", "close": 3.39, "volume": 6730885.0}, {"date": "2012-08-13", "close": 3.41, "volume": 13650944.0}, {"date": "2012-08-14", "close": 3.46, "volume": 6213702.0}, {"date": "2012-08-15", "close": 3.46, "volume": 5318858.0}, {"date": "2012-08-16", "close": 3.51, "volume": 6167133.0}, {"date": "2012-08-17", "close": 3.49, "volume": 2309309.0}, {"date": "2012-08-20", "close": 3.54, "volume": 5016600.0}, {"date": "2012-08-21", "close": 3.55, "volume": 1600677.0}, {"date": "2012-08-22", "close": 3.56, "volume": 2601699.0}, {"date": "2012-08-23", "close": 3.51, "volume": 1445027.0}, {"date": "2012-08-24", "close": 3.53, "volume": 1578541.0}, {"date": "2012-08-27", "close": 3.59, "volume": 2456554.0}, {"date": "2012-08-28", "close": 3.59, "volume": 1016526.0}, {"date": "2012-08-29", "close": 3.6, "volume": 2865265.0}, {"date": "2012-08-30", "close": 3.62, "volume": 2935116.0}, {"date": "2012-08-31", "close": 3.66, "volume": 4609936.0}, {"date": "2012-09-03", "close": 3.73, "volume": 3536517.0}, {"date": "2012-09-04", "close": 3.71, "volume": 5873946.0}, {"date": "2012-09-05", "close": 3.78, "volume": 11153001.0}, {"date": "2012-09-06", "close": 3.8, "volume": 4846597.0}, {"date": "2012-09-07", "close": 3.78, "volume": 7686293.0}, {"date": "2012-09-10", "close": 3.79, "volume": 4287141.0}, {"date": "2012-09-11", "close": 3.8, "volume": 4569431.0}, {"date": "2012-09-12", "close": 3.8, "volume": 2020053.0}, {"date": "2012-09-13", "close": 3.75, "volume": 2345796.0}, {"date": "2012-09-14", "close": 3.76, "volume": 2555063.0}, {"date": "2012-09-17", "close": 3.68, "volume": 6805022.0}, {"date": "2012-09-18", "close": 3.71, "volume": 5616160.0}, {"date": "2012-09-19", "close": 3.75, "volume": 3169229.0}, {"date": "2012-09-20", "close": 3.75, "volume": 3324871.0}, {"date": "2012-09-21", "close": 3.77, "volume": 2370161.0}, {"date": "2012-09-24", "close": 3.76, "volume": 3575166.0}, {"date": "2012-09-25", "close": 3.84, "volume": 2910449.0}, {"date": "2012-09-26", "close": 3.89, "volume": 4599422.0}, {"date": "2012-09-27", "close": 3.85, "volume": 2878673.0}, {"date": "2012-09-28", "close": 3.85, "volume": 3546497.0}, {"date": "2012-10-01", "close": 3.9, "volume": 1427585.0}, {"date": "2012-10-02", "close": 3.95, "volume": 3466263.0}, {"date": "2012-10-03", "close": 4.0, "volume": 5435294.0}, {"date": "2012-10-04", "close": 3.98, "volume": 6617043.0}, {"date": "2012-10-05", "close": 4.0, "volume": 2561850.0}, {"date": "2012-10-08", "close": 4.0, "volume": 8722831.0}, {"date": "2012-10-09", "close": 3.95, "volume": 3672525.0}, {"date": "2012-10-10", "close": 3.91, "volume": 4062258.0}, {"date": "2012-10-11", "close": 3.89, "volume": 2653475.0}, {"date": "2012-10-12", "close": 3.91, "volume": 1168565.0}, {"date": "2012-10-15", "close": 3.9, "volume": 1468492.0}, {"date": "2012-10-16", "close": 3.92, "volume": 2967417.0}, {"date": "2012-10-17", "close": 3.94, "volume": 3810817.0}, {"date": "2012-10-18", "close": 3.94, "volume": 3079078.0}, {"date": "2012-10-19", "close": 3.95, "volume": 5144201.0}, {"date": "2012-10-22", "close": 3.86, "volume": 2611296.0}, {"date": "2012-10-23", "close": 3.9, "volume": 2809445.0}, {"date": "2012-10-24", "close": 3.94, "volume": 3061680.0}, {"date": "2012-10-25", "close": 3.99, "volume": 10080317.0}, {"date": "2012-10-26", "close": 3.99, "volume": 7184409.0}, {"date": "2012-10-29", "close": 3.85, "volume": 4776608.0}, {"date": "2012-10-30", "close": 3.82, "volume": 4899842.0}, {"date": "2012-10-31", "close": 3.87, "volume": 4238964.0}, {"date": "2012-11-01", "close": 3.82, "volume": 2558232.0}, {"date": "2012-11-02", "close": 3.9, "volume": 6164396.0}, {"date": "2012-11-05", "close": 3.88, "volume": 1973520.0}, {"date": "2012-11-06", "close": 3.93, "volume": 3916480.0}, {"date": "2012-11-07", "close": 3.98, "volume": 3623747.0}, {"date": "2012-11-08", "close": 3.94, "volume": 2660963.0}, {"date": "2012-11-09", "close": 3.9, "volume": 1478810.0}, {"date": "2012-11-12", "close": 3.88, "volume": 2631733.0}, {"date": "2012-11-13", "close": 3.81, "volume": 3219690.0}, {"date": "2012-11-14", "close": 3.75, "volume": 3577328.0}, {"date": "2012-11-15", "close": 3.76, "volume": 2456667.0}, {"date": "2012-11-16", "close": 3.72, "volume": 2912756.0}, {"date": "2012-11-19", "close": 3.78, "volume": 1760488.0}, {"date": "2012-11-20", "close": 3.87, "volume": 4767370.0}, {"date": "2012-11-21", "close": 3.82, "volume": 7061820.0}, {"date": "2012-11-22", "close": 3.88, "volume": 4771432.0}, {"date": "2012-11-23", "close": 3.87, "volume": 1379291.0}, {"date": "2012-11-26", "close": 3.83, "volume": 2175604.0}, {"date": "2012-11-27", "close": 3.88, "volume": 5780132.0}, {"date": "2012-11-28", "close": 3.95, "volume": 4391348.0}, {"date": "2012-11-29", "close": 3.96, "volume": 2384054.0}, {"date": "2012-11-30", "close": 3.97, "volume": 1872322.0}, {"date": "2012-12-03", "close": 3.95, "volume": 1916150.0}, {"date": "2012-12-04", "close": 3.9, "volume": 4475978.0}, {"date": "2012-12-05", "close": 3.92, "volume": 2756193.0}, {"date": "2012-12-06", "close": 3.89, "volume": 5154246.0}, {"date": "2012-12-07", "close": 3.95, "volume": 1619921.0}, {"date": "2012-12-10", "close": 3.94, "volume": 2327459.0}, {"date": "2012-12-11", "close": 3.94, "volume": 2453767.0}, {"date": "2012-12-12", "close": 4.01, "volume": 2662913.0}, {"date": "2012-12-13", "close": 4.0, "volume": 2606721.0}, {"date": "2012-12-14", "close": 3.94, "volume": 2155028.0}, {"date": "2012-12-17", "close": 4.0, "volume": 2205598.0}, {"date": "2012-12-18", "close": 4.02, "volume": 2533298.0}, {"date": "2012-12-19", "close": 4.05, "volume": 5491263.0}, {"date": "2012-12-20", "close": 4.0, "volume": 4026996.0}, {"date": "2012-12-21", "close": 3.98, "volume": 4020042.0}, {"date": "2012-12-24", "close": 3.99, "volume": 802347.0}, {"date": "2012-12-27", "close": 3.97, "volume": 762306.0}, {"date": "2012-12-28", "close": 3.96, "volume": 525687.0}, {"date": "2012-12-31", "close": 3.94, "volume": 1229642.0}, {"date": "2013-01-02", "close": 4.0, "volume": 698537.0}, {"date": "2013-01-03", "close": 4.01, "volume": 1588254.0}, {"date": "2013-01-04", "close": 4.07, "volume": 1773402.0}, {"date": "2013-01-07", "close": 4.07, "volume": 1840781.0}, {"date": "2013-01-08", "close": 4.1, "volume": 2525748.0}, {"date": "2013-01-09", "close": 4.12, "volume": 2251500.0}, {"date": "2013-01-10", "close": 4.16, "volume": 1344810.0}, {"date": "2013-01-11", "close": 4.18, "volume": 1955477.0}, {"date": "2013-01-14", "close": 4.14, "volume": 1454105.0}, {"date": "2013-01-15", "close": 4.15, "volume": 1991820.0}, {"date": "2013-01-16", "close": 4.23, "volume": 5118500.0}, {"date": "2013-01-17", "close": 4.18, "volume": 4645690.0}, {"date": "2013-01-18", "close": 4.21, "volume": 3246797.0}, {"date": "2013-01-21", "close": 4.22, "volume": 4562799.0}, {"date": "2013-01-22", "close": 4.22, "volume": 2746147.0}, {"date": "2013-01-23", "close": 4.23, "volume": 3012131.0}, {"date": "2013-01-24", "close": 4.28, "volume": 4322253.0}, {"date": "2013-01-25", "close": 4.58, "volume": 9343010.0}, {"date": "2013-01-29", "close": 4.57, "volume": 8997776.0}, {"date": "2013-01-30", "close": 4.53, "volume": 5727521.0}, {"date": "2013-01-31", "close": 4.18, "volume": 46654087.0}, {"date": "2013-02-01", "close": 4.3, "volume": 19666848.0}, {"date": "2013-02-04", "close": 4.28, "volume": 7116545.0}, {"date": "2013-02-05", "close": 4.28, "volume": 5701142.0}, {"date": "2013-02-06", "close": 4.28, "volume": 4810869.0}, {"date": "2013-02-07", "close": 4.3, "volume": 5365065.0}, {"date": "2013-02-08", "close": 4.3, "volume": 3958903.0}, {"date": "2013-02-11", "close": 4.27, "volume": 5641946.0}, {"date": "2013-02-12", "close": 4.28, "volume": 4188867.0}, {"date": "2013-02-13", "close": 4.21, "volume": 5359737.0}, {"date": "2013-02-14", "close": 4.2, "volume": 7167322.0}, {"date": "2013-02-15", "close": 4.17, "volume": 3614784.0}, {"date": "2013-02-18", "close": 4.18, "volume": 3686672.0}, {"date": "2013-02-19", "close": 4.19, "volume": 4752885.0}, {"date": "2013-02-20", "close": 4.22, "volume": 6073747.0}, {"date": "2013-02-21", "close": 4.18, "volume": 3464357.0}, {"date": "2013-02-22", "close": 4.17, "volume": 7044236.0}, {"date": "2013-02-25", "close": 4.23, "volume": 5057949.0}, {"date": "2013-02-26", "close": 4.2, "volume": 5569418.0}, {"date": "2013-02-27", "close": 4.24, "volume": 4641138.0}, {"date": "2013-02-28", "close": 4.29, "volume": 4647745.0}, {"date": "2013-03-01", "close": 4.33, "volume": 3490288.0}, {"date": "2013-03-04", "close": 4.29, "volume": 4854164.0}, {"date": "2013-03-05", "close": 4.34, "volume": 4347249.0}, {"date": "2013-03-06", "close": 4.4, "volume": 4235001.0}, {"date": "2013-03-07", "close": 4.35, "volume": 4627711.0}, {"date": "2013-03-08", "close": 4.28, "volume": 6794532.0}, {"date": "2013-03-11", "close": 4.32, "volume": 2776631.0}, {"date": "2013-03-12", "close": 4.28, "volume": 4764883.0}, {"date": "2013-03-13", "close": 4.24, "volume": 8630187.0}, {"date": "2013-03-14", "close": 4.19, "volume": 7611357.0}, {"date": "2013-03-15", "close": 4.22, "volume": 8491545.0}, {"date": "2013-03-18", "close": 4.17, "volume": 4802820.0}, {"date": "2013-03-19", "close": 4.23, "volume": 6923076.0}, {"date": "2013-03-20", "close": 4.27, "volume": 4044628.0}, {"date": "2013-03-21", "close": 4.32, "volume": 5360405.0}, {"date": "2013-03-22", "close": 4.28, "volume": 4350574.0}, {"date": "2013-03-25", "close": 4.25, "volume": 4719826.0}, {"date": "2013-03-26", "close": 4.22, "volume": 9654127.0}, {"date": "2013-03-27", "close": 4.35, "volume": 5610594.0}, {"date": "2013-03-28", "close": 4.36, "volume": 2927564.0}, {"date": "2013-04-02", "close": 4.39, "volume": 4310120.0}, {"date": "2013-04-03", "close": 4.41, "volume": 5790036.0}, {"date": "2013-04-04", "close": 4.4, "volume": 2509450.0}, {"date": "2013-04-05", "close": 4.44, "volume": 4121648.0}, {"date": "2013-04-08", "close": 4.47, "volume": 3056250.0}, {"date": "2013-04-09", "close": 4.41, "volume": 6161294.0}, {"date": "2013-04-10", "close": 4.36, "volume": 3297725.0}, {"date": "2013-04-11", "close": 4.41, "volume": 2807651.0}, {"date": "2013-04-12", "close": 4.41, "volume": 2857493.0}, {"date": "2013-04-15", "close": 4.38, "volume": 2843840.0}, {"date": "2013-04-16", "close": 4.33, "volume": 3780512.0}, {"date": "2013-04-17", "close": 4.3, "volume": 3014522.0}, {"date": "2013-04-18", "close": 4.3, "volume": 3396946.0}, {"date": "2013-04-19", "close": 4.28, "volume": 3113519.0}, {"date": "2013-04-22", "close": 4.36, "volume": 4378691.0}, {"date": "2013-04-23", "close": 4.44, "volume": 5214670.0}, {"date": "2013-04-24", "close": 4.5, "volume": 3537008.0}, {"date": "2013-04-26", "close": 4.46, "volume": 2313936.0}, {"date": "2013-04-29", "close": 4.59, "volume": 4220153.0}, {"date": "2013-04-30", "close": 4.61, "volume": 6357214.0}, {"date": "2013-05-01", "close": 4.66, "volume": 3681446.0}, {"date": "2013-05-02", "close": 4.63, "volume": 4977630.0}, {"date": "2013-05-03", "close": 4.68, "volume": 5561340.0}, {"date": "2013-05-06", "close": 4.64, "volume": 4026756.0}, {"date": "2013-05-07", "close": 4.68, "volume": 4714075.0}, {"date": "2013-05-08", "close": 4.81, "volume": 9446438.0}, {"date": "2013-05-09", "close": 4.84, "volume": 4552122.0}, {"date": "2013-05-10", "close": 4.97, "volume": 8534826.0}, {"date": "2013-05-13", "close": 5.08, "volume": 4654162.0}, {"date": "2013-05-14", "close": 5.09, "volume": 3387544.0}, {"date": "2013-05-15", "close": 5.09, "volume": 5923225.0}, {"date": "2013-05-16", "close": 5.02, "volume": 5229964.0}, {"date": "2013-05-17", "close": 5.11, "volume": 3530462.0}, {"date": "2013-05-20", "close": 5.08, "volume": 2672662.0}, {"date": "2013-05-21", "close": 5.06, "volume": 2038708.0}, {"date": "2013-05-22", "close": 5.13, "volume": 2739583.0}, {"date": "2013-05-23", "close": 5.18, "volume": 5398424.0}, {"date": "2013-05-24", "close": 5.1, "volume": 4876102.0}, {"date": "2013-05-27", "close": 5.06, "volume": 5882973.0}, {"date": "2013-05-28", "close": 5.06, "volume": 3896737.0}, {"date": "2013-05-29", "close": 5.26, "volume": 6530607.0}, {"date": "2013-05-30", "close": 5.13, "volume": 3179279.0}, {"date": "2013-05-31", "close": 5.19, "volume": 2530105.0}, {"date": "2013-06-03", "close": 4.98, "volume": 5807480.0}, {"date": "2013-06-04", "close": 4.94, "volume": 4203872.0}, {"date": "2013-06-05", "close": 4.98, "volume": 4246312.0}, {"date": "2013-06-06", "close": 4.86, "volume": 4960150.0}, {"date": "2013-06-07", "close": 4.84, "volume": 6614207.0}, {"date": "2013-06-11", "close": 4.9, "volume": 2923372.0}, {"date": "2013-06-12", "close": 5.03, "volume": 4497864.0}, {"date": "2013-06-13", "close": 4.89, "volume": 6868440.0}, {"date": "2013-06-14", "close": 4.93, "volume": 2504197.0}, {"date": "2013-06-17", "close": 4.97, "volume": 1723498.0}, {"date": "2013-06-18", "close": 4.99, "volume": 4091590.0}, {"date": "2013-06-19", "close": 5.06, "volume": 3583064.0}, {"date": "2013-06-20", "close": 5.11, "volume": 6297972.0}, {"date": "2013-06-21", "close": 5.14, "volume": 2322711.0}, {"date": "2013-06-24", "close": 5.16, "volume": 4166608.0}, {"date": "2013-06-25", "close": 5.13, "volume": 3406592.0}, {"date": "2013-06-26", "close": 5.05, "volume": 3166647.0}, {"date": "2013-06-27", "close": 5.04, "volume": 4162157.0}, {"date": "2013-06-28", "close": 5.0, "volume": 3232922.0}, {"date": "2013-07-01", "close": 4.88, "volume": 4581093.0}, {"date": "2013-07-02", "close": 4.95, "volume": 5237595.0}, {"date": "2013-07-03", "close": 4.89, "volume": 3510140.0}, {"date": "2013-07-04", "close": 4.93, "volume": 1647628.0}, {"date": "2013-07-05", "close": 4.93, "volume": 6013991.0}, {"date": "2013-07-08", "close": 4.96, "volume": 3712626.0}, {"date": "2013-07-09", "close": 4.9, "volume": 6447389.0}, {"date": "2013-07-10", "close": 4.81, "volume": 10144999.0}, {"date": "2013-07-11", "close": 4.82, "volume": 8687154.0}, {"date": "2013-07-12", "close": 4.9, "volume": 4312441.0}, {"date": "2013-07-15", "close": 4.95, "volume": 3623920.0}, {"date": "2013-07-16", "close": 4.94, "volume": 3001651.0}, {"date": "2013-07-17", "close": 4.95, "volume": 5013452.0}, {"date": "2013-07-18", "close": 4.86, "volume": 4802063.0}, {"date": "2013-07-19", "close": 4.88, "volume": 1841347.0}, {"date": "2013-07-22", "close": 4.96, "volume": 1606147.0}, {"date": "2013-07-23", "close": 4.93, "volume": 2800579.0}, {"date": "2013-07-24", "close": 4.88, "volume": 1981394.0}, {"date": "2013-07-25", "close": 4.87, "volume": 3978402.0}, {"date": "2013-07-26", "close": 4.93, "volume": 3524045.0}, {"date": "2013-07-29", "close": 4.95, "volume": 1543579.0}, {"date": "2013-07-30", "close": 5.07, "volume": 2426132.0}, {"date": "2013-07-31", "close": 5.16, "volume": 2917895.0}, {"date": "2013-08-01", "close": 5.32, "volume": 10203075.0}, {"date": "2013-08-02", "close": 5.45, "volume": 11278088.0}, {"date": "2013-08-05", "close": 5.41, "volume": 5052644.0}, {"date": "2013-08-06", "close": 5.4, "volume": 5556374.0}, {"date": "2013-08-07", "close": 5.36, "volume": 7396045.0}, {"date": "2013-08-08", "close": 5.44, "volume": 4913665.0}, {"date": "2013-08-09", "close": 5.52, "volume": 5042549.0}, {"date": "2013-08-12", "close": 5.45, "volume": 5540015.0}, {"date": "2013-08-13", "close": 5.45, "volume": 3667716.0}, {"date": "2013-08-14", "close": 5.34, "volume": 4075278.0}, {"date": "2013-08-15", "close": 5.36, "volume": 4050901.0}, {"date": "2013-08-16", "close": 5.35, "volume": 2376433.0}, {"date": "2013-08-19", "close": 5.4, "volume": 1342111.0}, {"date": "2013-08-20", "close": 5.47, "volume": 2251474.0}, {"date": "2013-08-21", "close": 5.5, "volume": 1632049.0}, {"date": "2013-08-22", "close": 5.44, "volume": 2525991.0}, {"date": "2013-08-23", "close": 5.49, "volume": 3461191.0}, {"date": "2013-08-26", "close": 5.41, "volume": 2991202.0}, {"date": "2013-08-27", "close": 5.5, "volume": 2026496.0}, {"date": "2013-08-28", "close": 5.46, "volume": 2624060.0}, {"date": "2013-08-29", "close": 5.4, "volume": 4843529.0}, {"date": "2013-08-30", "close": 5.42, "volume": 2653241.0}, {"date": "2013-09-02", "close": 5.35, "volume": 4382442.0}, {"date": "2013-09-03", "close": 5.31, "volume": 5472007.0}, {"date": "2013-09-04", "close": 5.24, "volume": 5349768.0}, {"date": "2013-09-05", "close": 5.28, "volume": 4192804.0}, {"date": "2013-09-06", "close": 5.42, "volume": 2912596.0}, {"date": "2013-09-09", "close": 5.39, "volume": 2304498.0}, {"date": "2013-09-10", "close": 5.48, "volume": 2762447.0}, {"date": "2013-09-11", "close": 5.61, "volume": 4620291.0}, {"date": "2013-09-12", "close": 5.6, "volume": 8043334.0}, {"date": "2013-09-13", "close": 5.65, "volume": 6982851.0}, {"date": "2013-09-16", "close": 5.72, "volume": 2675251.0}, {"date": "2013-09-17", "close": 5.75, "volume": 7712292.0}, {"date": "2013-09-18", "close": 5.73, "volume": 3468193.0}, {"date": "2013-09-19", "close": 5.67, "volume": 6153201.0}, {"date": "2013-09-20", "close": 5.65, "volume": 3325460.0}, {"date": "2013-09-23", "close": 5.62, "volume": 3883586.0}, {"date": "2013-09-24", "close": 5.63, "volume": 1582752.0}, {"date": "2013-09-25", "close": 5.65, "volume": 8194578.0}, {"date": "2013-09-26", "close": 5.71, "volume": 3101665.0}, {"date": "2013-09-27", "close": 5.69, "volume": 4568398.0}, {"date": "2013-09-30", "close": 5.65, "volume": 3283570.0}, {"date": "2013-10-01", "close": 5.63, "volume": 2522184.0}, {"date": "2013-10-02", "close": 5.67, "volume": 2555335.0}, {"date": "2013-10-03", "close": 5.73, "volume": 2911686.0}, {"date": "2013-10-04", "close": 5.68, "volume": 2624273.0}, {"date": "2013-10-07", "close": 5.65, "volume": 1165658.0}, {"date": "2013-10-08", "close": 5.67, "volume": 1153973.0}, {"date": "2013-10-09", "close": 5.66, "volume": 2552013.0}, {"date": "2013-10-10", "close": 5.81, "volume": 3929459.0}, {"date": "2013-10-11", "close": 5.87, "volume": 2055061.0}, {"date": "2013-10-14", "close": 5.88, "volume": 1539444.0}, {"date": "2013-10-15", "close": 5.9, "volume": 1803759.0}, {"date": "2013-10-16", "close": 5.84, "volume": 2939038.0}, {"date": "2013-10-17", "close": 5.85, "volume": 1943459.0}, {"date": "2013-10-18", "close": 5.79, "volume": 4024997.0}, {"date": "2013-10-21", "close": 5.86, "volume": 1482512.0}, {"date": "2013-10-22", "close": 5.87, "volume": 2495671.0}, {"date": "2013-10-23", "close": 5.84, "volume": 1868231.0}, {"date": "2013-10-24", "close": 5.9, "volume": 2933347.0}, {"date": "2013-10-25", "close": 5.41, "volume": 23519467.0}, {"date": "2013-10-28", "close": 5.31, "volume": 23778970.0}, {"date": "2013-10-29", "close": 5.31, "volume": 15476280.0}, {"date": "2013-10-30", "close": 5.44, "volume": 6572741.0}, {"date": "2013-10-31", "close": 5.42, "volume": 5055019.0}, {"date": "2013-11-01", "close": 5.44, "volume": 2913286.0}, {"date": "2013-11-04", "close": 5.33, "volume": 3506156.0}, {"date": "2013-11-05", "close": 5.39, "volume": 2108151.0}, {"date": "2013-11-06", "close": 5.28, "volume": 6266815.0}, {"date": "2013-11-07", "close": 5.3, "volume": 4719542.0}, {"date": "2013-11-08", "close": 5.28, "volume": 6656074.0}, {"date": "2013-11-11", "close": 5.4, "volume": 6222985.0}, {"date": "2013-11-12", "close": 5.41, "volume": 4335569.0}, {"date": "2013-11-13", "close": 5.38, "volume": 3485238.0}, {"date": "2013-11-14", "close": 5.43, "volume": 2433429.0}, {"date": "2013-11-15", "close": 5.5, "volume": 3063009.0}, {"date": "2013-11-18", "close": 5.46, "volume": 1538615.0}, {"date": "2013-11-19", "close": 5.41, "volume": 3742785.0}, {"date": "2013-11-20", "close": 5.44, "volume": 4356749.0}, {"date": "2013-11-21", "close": 5.46, "volume": 4163667.0}, {"date": "2013-11-22", "close": 5.5, "volume": 3795085.0}, {"date": "2013-11-25", "close": 5.55, "volume": 2370588.0}, {"date": "2013-11-26", "close": 5.46, "volume": 5356828.0}, {"date": "2013-11-27", "close": 5.36, "volume": 4349714.0}, {"date": "2013-11-28", "close": 5.39, "volume": 4872428.0}, {"date": "2013-11-29", "close": 5.35, "volume": 2597106.0}, {"date": "2013-12-02", "close": 5.35, "volume": 1715050.0}, {"date": "2013-12-03", "close": 5.41, "volume": 2855175.0}, {"date": "2013-12-04", "close": 5.32, "volume": 7433883.0}, {"date": "2013-12-05", "close": 5.21, "volume": 10763427.0}, {"date": "2013-12-06", "close": 5.16, "volume": 3273771.0}, {"date": "2013-12-09", "close": 5.23, "volume": 4938214.0}, {"date": "2013-12-10", "close": 5.25, "volume": 3619279.0}, {"date": "2013-12-11", "close": 5.17, "volume": 1951396.0}, {"date": "2013-12-12", "close": 5.04, "volume": 10098305.0}, {"date": "2013-12-13", "close": 5.19, "volume": 5691913.0}, {"date": "2013-12-16", "close": 5.19, "volume": 3877998.0}, {"date": "2013-12-17", "close": 5.2, "volume": 4011703.0}, {"date": "2013-12-18", "close": 5.16, "volume": 6104191.0}, {"date": "2013-12-19", "close": 5.24, "volume": 6806654.0}, {"date": "2013-12-20", "close": 5.21, "volume": 5522640.0}, {"date": "2013-12-23", "close": 5.21, "volume": 2936491.0}, {"date": "2013-12-24", "close": 5.26, "volume": 2004463.0}, {"date": "2013-12-27", "close": 5.29, "volume": 1142753.0}, {"date": "2013-12-30", "close": 5.35, "volume": 2707325.0}, {"date": "2013-12-31", "close": 5.3, "volume": 1460753.0}, {"date": "2014-01-02", "close": 5.26, "volume": 1472016.0}, {"date": "2014-01-03", "close": 5.22, "volume": 2575938.0}, {"date": "2014-01-06", "close": 5.22, "volume": 1841729.0}, {"date": "2014-01-07", "close": 5.24, "volume": 3389828.0}, {"date": "2014-01-08", "close": 5.3, "volume": 2431834.0}, {"date": "2014-01-09", "close": 5.37, "volume": 1642718.0}, {"date": "2014-01-10", "close": 5.34, "volume": 2096583.0}, {"date": "2014-01-13", "close": 5.31, "volume": 1367761.0}, {"date": "2014-01-14", "close": 5.15, "volume": 7674316.0}, {"date": "2014-01-15", "close": 5.15, "volume": 3543477.0}, {"date": "2014-01-16", "close": 5.25, "volume": 4163164.0}, {"date": "2014-01-17", "close": 5.14, "volume": 6282649.0}, {"date": "2014-01-20", "close": 5.02, "volume": 8845166.0}, {"date": "2014-01-21", "close": 5.09, "volume": 4213518.0}, {"date": "2014-01-22", "close": 5.19, "volume": 6955484.0}, {"date": "2014-01-23", "close": 5.26, "volume": 5053566.0}, {"date": "2014-01-24", "close": 5.0, "volume": 25905786.0}, {"date": "2014-01-28", "close": 5.0, "volume": 8145810.0}, {"date": "2014-01-29", "close": 4.95, "volume": 9447607.0}, {"date": "2014-01-30", "close": 5.0, "volume": 5262143.0}, {"date": "2014-01-31", "close": 5.03, "volume": 3610429.0}, {"date": "2014-02-03", "close": 5.01, "volume": 2727407.0}, {"date": "2014-02-04", "close": 4.81, "volume": 12172081.0}, {"date": "2014-02-05", "close": 4.88, "volume": 7447635.0}, {"date": "2014-02-06", "close": 4.91, "volume": 8262513.0}, {"date": "2014-02-07", "close": 4.84, "volume": 7359789.0}, {"date": "2014-02-10", "close": 4.94, "volume": 7422935.0}, {"date": "2014-02-11", "close": 5.06, "volume": 5953077.0}, {"date": "2014-02-12", "close": 5.03, "volume": 5361776.0}, {"date": "2014-02-13", "close": 5.05, "volume": 6749685.0}, {"date": "2014-02-14", "close": 5.09, "volume": 3996282.0}, {"date": "2014-02-17", "close": 5.05, "volume": 3249889.0}, {"date": "2014-02-18", "close": 5.01, "volume": 2763869.0}, {"date": "2014-02-19", "close": 5.07, "volume": 7548870.0}, {"date": "2014-02-20", "close": 5.1, "volume": 8369226.0}, {"date": "2014-02-21", "close": 5.17, "volume": 5569101.0}, {"date": "2014-02-24", "close": 5.16, "volume": 2545122.0}, {"date": "2014-02-25", "close": 5.1, "volume": 3941138.0}, {"date": "2014-02-26", "close": 4.96, "volume": 15082183.0}, {"date": "2014-02-27", "close": 4.8, "volume": 22767151.0}, {"date": "2014-02-28", "close": 4.9, "volume": 12206288.0}, {"date": "2014-03-03", "close": 4.9, "volume": 3671607.0}, {"date": "2014-03-04", "close": 4.9, "volume": 3312060.0}, {"date": "2014-03-05", "close": 4.96, "volume": 6013092.0}, {"date": "2014-03-06", "close": 4.86, "volume": 5787335.0}, {"date": "2014-03-07", "close": 4.9, "volume": 4696911.0}, {"date": "2014-03-10", "close": 4.92, "volume": 1822847.0}, {"date": "2014-03-11", "close": 4.93, "volume": 3725539.0}, {"date": "2014-03-12", "close": 5.01, "volume": 4092443.0}, {"date": "2014-03-13", "close": 4.96, "volume": 4667284.0}, {"date": "2014-03-14", "close": 4.85, "volume": 4743844.0}, {"date": "2014-03-17", "close": 4.85, "volume": 5074997.0}, {"date": "2014-03-18", "close": 4.85, "volume": 6100615.0}, {"date": "2014-03-19", "close": 4.9, "volume": 5523410.0}, {"date": "2014-03-20", "close": 4.9, "volume": 5421424.0}, {"date": "2014-03-21", "close": 4.87, "volume": 3211483.0}, {"date": "2014-03-24", "close": 4.78, "volume": 3603443.0}, {"date": "2014-03-25", "close": 4.72, "volume": 8326623.0}, {"date": "2014-03-26", "close": 4.73, "volume": 3509112.0}, {"date": "2014-03-27", "close": 4.74, "volume": 2512286.0}, {"date": "2014-03-28", "close": 4.73, "volume": 3099007.0}, {"date": "2014-03-31", "close": 4.75, "volume": 3101537.0}, {"date": "2014-04-01", "close": 4.82, "volume": 3541182.0}, {"date": "2014-04-02", "close": 4.88, "volume": 3048439.0}, {"date": "2014-04-03", "close": 4.85, "volume": 4223167.0}, {"date": "2014-04-04", "close": 4.88, "volume": 1877530.0}, {"date": "2014-04-07", "close": 4.88, "volume": 5562053.0}, {"date": "2014-04-08", "close": 4.92, "volume": 5500299.0}, {"date": "2014-04-09", "close": 4.84, "volume": 7935144.0}, {"date": "2014-04-10", "close": 4.86, "volume": 4367968.0}, {"date": "2014-04-11", "close": 4.8, "volume": 2630686.0}, {"date": "2014-04-14", "close": 4.72, "volume": 5701965.0}, {"date": "2014-04-15", "close": 4.85, "volume": 4265875.0}, {"date": "2014-04-16", "close": 5.02, "volume": 7377753.0}, {"date": "2014-04-17", "close": 5.02, "volume": 5450462.0}, {"date": "2014-04-22", "close": 5.02, "volume": 2090612.0}, {"date": "2014-04-23", "close": 5.1, "volume": 3984839.0}, {"date": "2014-04-24", "close": 5.26, "volume": 7521353.0}, {"date": "2014-04-28", "close": 5.21, "volume": 10217152.0}, {"date": "2014-04-29", "close": 5.28, "volume": 8159449.0}, {"date": "2014-04-30", "close": 5.42, "volume": 11548294.0}, {"date": "2014-05-01", "close": 5.4, "volume": 6309055.0}, {"date": "2014-05-02", "close": 5.37, "volume": 2513010.0}, {"date": "2014-05-05", "close": 5.37, "volume": 4255752.0}, {"date": "2014-05-06", "close": 5.43, "volume": 4022372.0}, {"date": "2014-05-07", "close": 5.35, "volume": 4288625.0}, {"date": "2014-05-08", "close": 5.37, "volume": 1716360.0}, {"date": "2014-05-09", "close": 5.35, "volume": 2268421.0}, {"date": "2014-05-12", "close": 5.4, "volume": 1552639.0}, {"date": "2014-05-13", "close": 5.47, "volume": 2572660.0}, {"date": "2014-05-14", "close": 5.43, "volume": 3675951.0}, {"date": "2014-05-15", "close": 5.44, "volume": 2543608.0}, {"date": "2014-05-16", "close": 5.36, "volume": 1635743.0}, {"date": "2014-05-19", "close": 5.37, "volume": 2265403.0}, {"date": "2014-05-20", "close": 5.41, "volume": 2423737.0}, {"date": "2014-05-21", "close": 5.39, "volume": 2966678.0}, {"date": "2014-05-22", "close": 5.47, "volume": 1938548.0}, {"date": "2014-05-23", "close": 5.45, "volume": 5457379.0}, {"date": "2014-05-26", "close": 5.47, "volume": 2064469.0}, {"date": "2014-05-27", "close": 5.47, "volume": 994402.0}, {"date": "2014-05-28", "close": 5.39, "volume": 4459455.0}, {"date": "2014-05-29", "close": 5.38, "volume": 3093741.0}, {"date": "2014-05-30", "close": 5.41, "volume": 3033852.0}, {"date": "2014-06-02", "close": 5.46, "volume": 1890685.0}, {"date": "2014-06-03", "close": 5.38, "volume": 5106319.0}, {"date": "2014-06-04", "close": 5.4, "volume": 2019347.0}, {"date": "2014-06-05", "close": 5.45, "volume": 2020213.0}, {"date": "2014-06-06", "close": 5.54, "volume": 3024806.0}, {"date": "2014-06-10", "close": 5.55, "volume": 3468629.0}, {"date": "2014-06-11", "close": 5.63, "volume": 5919933.0}, {"date": "2014-06-12", "close": 5.66, "volume": 3767560.0}, {"date": "2014-06-13", "close": 5.68, "volume": 3319305.0}, {"date": "2014-06-16", "close": 5.62, "volume": 2665828.0}, {"date": "2014-06-17", "close": 5.63, "volume": 2743423.0}, {"date": "2014-06-18", "close": 5.62, "volume": 1317133.0}, {"date": "2014-06-19", "close": 5.69, "volume": 6827025.0}, {"date": "2014-06-20", "close": 5.62, "volume": 2197851.0}, {"date": "2014-06-23", "close": 5.53, "volume": 5211119.0}, {"date": "2014-06-24", "close": 5.53, "volume": 1852047.0}, {"date": "2014-06-25", "close": 5.49, "volume": 3403256.0}, {"date": "2014-06-26", "close": 5.51, "volume": 3239504.0}, {"date": "2014-06-27", "close": 5.51, "volume": 2031115.0}, {"date": "2014-06-30", "close": 5.48, "volume": 4225428.0}, {"date": "2014-07-01", "close": 5.3, "volume": 13546809.0}, {"date": "2014-07-02", "close": 5.34, "volume": 8887905.0}, {"date": "2014-07-03", "close": 5.38, "volume": 4404663.0}, {"date": "2014-07-04", "close": 5.32, "volume": 4664171.0}, {"date": "2014-07-07", "close": 5.3, "volume": 1690831.0}, {"date": "2014-07-08", "close": 5.29, "volume": 3553923.0}, {"date": "2014-07-09", "close": 5.26, "volume": 4739793.0}, {"date": "2014-07-10", "close": 5.26, "volume": 3626655.0}, {"date": "2014-07-11", "close": 5.29, "volume": 1733912.0}, {"date": "2014-07-14", "close": 5.25, "volume": 2111683.0}, {"date": "2014-07-15", "close": 5.25, "volume": 2676578.0}, {"date": "2014-07-16", "close": 5.29, "volume": 5346219.0}, {"date": "2014-07-17", "close": 5.23, "volume": 7237335.0}, {"date": "2014-07-18", "close": 5.22, "volume": 2295463.0}, {"date": "2014-07-21", "close": 5.24, "volume": 1735773.0}, {"date": "2014-07-22", "close": 5.25, "volume": 2577714.0}, {"date": "2014-07-23", "close": 5.28, "volume": 2627375.0}, {"date": "2014-07-24", "close": 5.32, "volume": 3309703.0}, {"date": "2014-07-25", "close": 5.38, "volume": 7704329.0}, {"date": "2014-07-28", "close": 5.42, "volume": 4012313.0}, {"date": "2014-07-29", "close": 5.46, "volume": 3720878.0}, {"date": "2014-07-30", "close": 5.49, "volume": 5003076.0}, {"date": "2014-07-31", "close": 5.51, "volume": 3089380.0}, {"date": "2014-08-01", "close": 5.23, "volume": 12276163.0}, {"date": "2014-08-04", "close": 5.28, "volume": 7384065.0}, {"date": "2014-08-05", "close": 5.31, "volume": 3251199.0}, {"date": "2014-08-06", "close": 5.3, "volume": 2509149.0}, {"date": "2014-08-07", "close": 5.35, "volume": 3711710.0}, {"date": "2014-08-08", "close": 5.3, "volume": 6115640.0}, {"date": "2014-08-11", "close": 5.4, "volume": 5924138.0}, {"date": "2014-08-12", "close": 5.52, "volume": 8158908.0}, {"date": "2014-08-13", "close": 5.48, "volume": 4695406.0}, {"date": "2014-08-14", "close": 5.49, "volume": 9520604.0}, {"date": "2014-08-15", "close": 5.51, "volume": 4310582.0}, {"date": "2014-08-18", "close": 5.54, "volume": 1190353.0}, {"date": "2014-08-19", "close": 5.58, "volume": 5679272.0}, {"date": "2014-08-20", "close": 5.6, "volume": 4789816.0}, {"date": "2014-08-21", "close": 5.58, "volume": 4594225.0}, {"date": "2014-08-22", "close": 5.56, "volume": 2694112.0}, {"date": "2014-08-25", "close": 5.57, "volume": 1590943.0}, {"date": "2014-08-26", "close": 5.57, "volume": 5758773.0}, {"date": "2014-08-27", "close": 5.63, "volume": 4927742.0}, {"date": "2014-08-28", "close": 5.67, "volume": 5694758.0}, {"date": "2014-08-29", "close": 5.71, "volume": 4193157.0}, {"date": "2014-09-01", "close": 5.67, "volume": 3485380.0}, {"date": "2014-09-02", "close": 5.71, "volume": 2152071.0}, {"date": "2014-09-03", "close": 5.75, "volume": 5568641.0}, {"date": "2014-09-04", "close": 5.75, "volume": 6582933.0}, {"date": "2014-09-05", "close": 5.68, "volume": 3969638.0}, {"date": "2014-09-08", "close": 5.7, "volume": 4899296.0}, {"date": "2014-09-09", "close": 5.73, "volume": 3853517.0}, {"date": "2014-09-10", "close": 5.74, "volume": 3922327.0}, {"date": "2014-09-11", "close": 5.76, "volume": 6816535.0}, {"date": "2014-09-12", "close": 5.86, "volume": 3602273.0}, {"date": "2014-09-15", "close": 5.86, "volume": 4326753.0}, {"date": "2014-09-16", "close": 5.77, "volume": 6510316.0}, {"date": "2014-09-17", "close": 5.71, "volume": 3493565.0}, {"date": "2014-09-18", "close": 5.74, "volume": 3042699.0}, {"date": "2014-09-19", "close": 5.74, "volume": 2016637.0}, {"date": "2014-09-22", "close": 5.69, "volume": 3809194.0}, {"date": "2014-09-23", "close": 5.73, "volume": 2647817.0}, {"date": "2014-09-24", "close": 5.67, "volume": 4224250.0}, {"date": "2014-09-25", "close": 5.71, "volume": 4657356.0}, {"date": "2014-09-26", "close": 5.65, "volume": 3395729.0}, {"date": "2014-09-29", "close": 5.65, "volume": 2580322.0}, {"date": "2014-09-30", "close": 5.68, "volume": 3223358.0}, {"date": "2014-10-01", "close": 5.69, "volume": 2998078.0}, {"date": "2014-10-02", "close": 5.61, "volume": 3229896.0}, {"date": "2014-10-03", "close": 5.63, "volume": 2125634.0}, {"date": "2014-10-06", "close": 5.83, "volume": 2643453.0}, {"date": "2014-10-07", "close": 5.81, "volume": 4014083.0}, {"date": "2014-10-08", "close": 5.71, "volume": 5315662.0}, {"date": "2014-10-09", "close": 5.71, "volume": 4732608.0}, {"date": "2014-10-10", "close": 5.52, "volume": 8519863.0}, {"date": "2014-10-13", "close": 5.47, "volume": 5212162.0}, {"date": "2014-10-14", "close": 5.5, "volume": 5939089.0}, {"date": "2014-10-15", "close": 5.43, "volume": 5049184.0}, {"date": "2014-10-16", "close": 5.3, "volume": 13094855.0}, {"date": "2014-10-17", "close": 5.27, "volume": 13114913.0}, {"date": "2014-10-20", "close": 5.31, "volume": 4998867.0}, {"date": "2014-10-21", "close": 5.4, "volume": 7303300.0}, {"date": "2014-10-22", "close": 5.42, "volume": 5066043.0}, {"date": "2014-10-23", "close": 5.37, "volume": 5395196.0}, {"date": "2014-10-24", "close": 5.72, "volume": 9143593.0}, {"date": "2014-10-27", "close": 5.85, "volume": 8056623.0}, {"date": "2014-10-28", "close": 5.85, "volume": 3114283.0}, {"date": "2014-10-29", "close": 5.89, "volume": 6099555.0}, {"date": "2014-10-30", "close": 5.87, "volume": 3093240.0}, {"date": "2014-10-31", "close": 5.92, "volume": 3273000.0}, {"date": "2014-11-03", "close": 5.98, "volume": 5379857.0}, {"date": "2014-11-04", "close": 5.91, "volume": 1900505.0}, {"date": "2014-11-05", "close": 5.94, "volume": 2426610.0}, {"date": "2014-11-06", "close": 5.98, "volume": 2730664.0}, {"date": "2014-11-07", "close": 6.03, "volume": 4382441.0}, {"date": "2014-11-10", "close": 5.9, "volume": 2388277.0}, {"date": "2014-11-11", "close": 5.93, "volume": 3554933.0}, {"date": "2014-11-12", "close": 5.91, "volume": 1184656.0}, {"date": "2014-11-13", "close": 5.96, "volume": 3271465.0}, {"date": "2014-11-14", "close": 5.94, "volume": 1424773.0}, {"date": "2014-11-17", "close": 5.86, "volume": 1405445.0}, {"date": "2014-11-18", "close": 5.92, "volume": 2696863.0}, {"date": "2014-11-19", "close": 6.07, "volume": 4606321.0}, {"date": "2014-11-20", "close": 6.0, "volume": 2050345.0}, {"date": "2014-11-21", "close": 6.02, "volume": 4911091.0}, {"date": "2014-11-24", "close": 6.03, "volume": 3634455.0}, {"date": "2014-11-25", "close": 6.11, "volume": 4628580.0}, {"date": "2014-11-26", "close": 6.22, "volume": 2962068.0}, {"date": "2014-11-27", "close": 6.23, "volume": 1878826.0}, {"date": "2014-11-28", "close": 6.25, "volume": 3280344.0}, {"date": "2014-12-01", "close": 6.22, "volume": 2874419.0}, {"date": "2014-12-02", "close": 6.26, "volume": 3224186.0}, {"date": "2014-12-03", "close": 6.36, "volume": 4063531.0}, {"date": "2014-12-04", "close": 6.44, "volume": 2563004.0}, {"date": "2014-12-05", "close": 6.46, "volume": 2461672.0}, {"date": "2014-12-08", "close": 6.52, "volume": 2870220.0}, {"date": "2014-12-09", "close": 6.56, "volume": 4551766.0}, {"date": "2014-12-10", "close": 6.42, "volume": 5183770.0}, {"date": "2014-12-11", "close": 6.4, "volume": 3381467.0}, {"date": "2014-12-12", "close": 6.45, "volume": 4005973.0}, {"date": "2014-12-15", "close": 6.47, "volume": 1350336.0}, {"date": "2014-12-16", "close": 6.45, "volume": 1967554.0}, {"date": "2014-12-17", "close": 6.59, "volume": 6905747.0}, {"date": "2014-12-18", "close": 6.72, "volume": 5023365.0}, {"date": "2014-12-19", "close": 6.83, "volume": 5148348.0}, {"date": "2014-12-22", "close": 6.94, "volume": 2400869.0}, {"date": "2014-12-23", "close": 6.99, "volume": 8232198.0}, {"date": "2014-12-24", "close": 7.05, "volume": 4564043.0}, {"date": "2014-12-29", "close": 7.06, "volume": 1027145.0}, {"date": "2014-12-30", "close": 6.95, "volume": 890095.0}, {"date": "2014-12-31", "close": 6.94, "volume": 601544.0}, {"date": "2015-01-02", "close": 6.93, "volume": 884644.0}, {"date": "2015-01-05", "close": 7.1, "volume": 2370816.0}, {"date": "2015-01-06", "close": 6.98, "volume": 2600672.0}, {"date": "2015-01-07", "close": 6.97, "volume": 2422720.0}, {"date": "2015-01-08", "close": 7.01, "volume": 4475789.0}, {"date": "2015-01-09", "close": 7.15, "volume": 5279930.0}, {"date": "2015-01-12", "close": 7.05, "volume": 3088892.0}, {"date": "2015-01-13", "close": 7.2, "volume": 4568213.0}, {"date": "2015-01-14", "close": 7.33, "volume": 6283787.0}, {"date": "2015-01-15", "close": 7.34, "volume": 7993621.0}, {"date": "2015-01-16", "close": 7.22, "volume": 5293448.0}, {"date": "2015-01-19", "close": 7.33, "volume": 9063393.0}, {"date": "2015-01-20", "close": 7.27, "volume": 8877347.0}, {"date": "2015-01-21", "close": 7.32, "volume": 11277382.0}, {"date": "2015-01-22", "close": 7.38, "volume": 16327071.0}, {"date": "2015-01-23", "close": 7.8, "volume": 9342563.0}, {"date": "2015-01-27", "close": 8.38, "volume": 33318544.0}, {"date": "2015-01-28", "close": 8.09, "volume": 9634204.0}, {"date": "2015-01-29", "close": 7.99, "volume": 5799183.0}, {"date": "2015-01-30", "close": 8.08, "volume": 5493942.0}, {"date": "2015-02-02", "close": 7.97, "volume": 3895213.0}, {"date": "2015-02-03", "close": 8.1, "volume": 4672500.0}, {"date": "2015-02-04", "close": 8.05, "volume": 5303239.0}, {"date": "2015-02-05", "close": 8.08, "volume": 2811638.0}, {"date": "2015-02-06", "close": 8.13, "volume": 3188506.0}, {"date": "2015-02-09", "close": 8.26, "volume": 2191851.0}, {"date": "2015-02-10", "close": 8.12, "volume": 3627140.0}, {"date": "2015-02-11", "close": 8.19, "volume": 3857851.0}, {"date": "2015-02-12", "close": 8.52, "volume": 6803114.0}, {"date": "2015-02-13", "close": 8.52, "volume": 3196183.0}, {"date": "2015-02-16", "close": 8.45, "volume": 1925630.0}, {"date": "2015-02-17", "close": 8.45, "volume": 1264592.0}, {"date": "2015-02-18", "close": 8.43, "volume": 3876095.0}, {"date": "2015-02-19", "close": 8.42, "volume": 4500351.0}, {"date": "2015-02-20", "close": 8.27, "volume": 2683267.0}, {"date": "2015-02-23", "close": 8.38, "volume": 1914366.0}, {"date": "2015-02-24", "close": 8.48, "volume": 2179993.0}, {"date": "2015-02-25", "close": 8.28, "volume": 1486101.0}, {"date": "2015-02-26", "close": 8.23, "volume": 4794265.0}, {"date": "2015-02-27", "close": 8.23, "volume": 2711895.0}, {"date": "2015-03-02", "close": 8.24, "volume": 2881341.0}, {"date": "2015-03-03", "close": 8.27, "volume": 3641590.0}, {"date": "2015-03-04", "close": 8.21, "volume": 4315559.0}, {"date": "2015-03-05", "close": 8.31, "volume": 4491299.0}, {"date": "2015-03-06", "close": 8.61, "volume": 6109380.0}, {"date": "2015-03-09", "close": 8.69, "volume": 4672302.0}, {"date": "2015-03-10", "close": 8.83, "volume": 2080524.0}, {"date": "2015-03-11", "close": 8.78, "volume": 2667900.0}, {"date": "2015-03-12", "close": 8.96, "volume": 2804785.0}, {"date": "2015-03-13", "close": 8.88, "volume": 2595082.0}, {"date": "2015-03-16", "close": 9.04, "volume": 4525283.0}, {"date": "2015-03-17", "close": 9.17, "volume": 4582322.0}, {"date": "2015-03-18", "close": 9.41, "volume": 4123531.0}, {"date": "2015-03-19", "close": 9.32, "volume": 2727252.0}, {"date": "2015-03-20", "close": 9.38, "volume": 2161492.0}, {"date": "2015-03-23", "close": 9.27, "volume": 4394734.0}, {"date": "2015-03-24", "close": 9.16, "volume": 3699592.0}, {"date": "2015-03-25", "close": 9.05, "volume": 3126009.0}, {"date": "2015-03-26", "close": 8.93, "volume": 2195825.0}, {"date": "2015-03-27", "close": 9.07, "volume": 3168882.0}, {"date": "2015-03-30", "close": 9.21, "volume": 2613796.0}, {"date": "2015-03-31", "close": 9.3, "volume": 3480942.0}, {"date": "2015-04-01", "close": 9.33, "volume": 2773021.0}, {"date": "2015-04-02", "close": 9.4, "volume": 1412867.0}, {"date": "2015-04-07", "close": 9.54, "volume": 3589542.0}, {"date": "2015-04-08", "close": 9.4, "volume": 2714113.0}, {"date": "2015-04-09", "close": 9.51, "volume": 2180861.0}, {"date": "2015-04-10", "close": 9.55, "volume": 1948315.0}, {"date": "2015-04-13", "close": 9.81, "volume": 3631809.0}, {"date": "2015-04-14", "close": 9.78, "volume": 3014116.0}, {"date": "2015-04-15", "close": 9.59, "volume": 3711456.0}, {"date": "2015-04-16", "close": 9.42, "volume": 3346840.0}, {"date": "2015-04-17", "close": 9.2, "volume": 2941166.0}, {"date": "2015-04-20", "close": 9.18, "volume": 2223722.0}, {"date": "2015-04-21", "close": 9.49, "volume": 4374044.0}, {"date": "2015-04-22", "close": 9.32, "volume": 4382134.0}, {"date": "2015-04-23", "close": 9.37, "volume": 5032251.0}, {"date": "2015-04-24", "close": 8.46, "volume": 15208454.0}, {"date": "2015-04-27", "close": 8.46, "volume": 6235573.0}, {"date": "2015-04-28", "close": 8.13, "volume": 6450580.0}, {"date": "2015-04-29", "close": 8.02, "volume": 5860480.0}, {"date": "2015-04-30", "close": 8.07, "volume": 5241700.0}, {"date": "2015-05-01", "close": 8.2, "volume": 5277258.0}, {"date": "2015-05-04", "close": 8.32, "volume": 4082843.0}, {"date": "2015-05-05", "close": 8.37, "volume": 4721355.0}, {"date": "2015-05-06", "close": 8.19, "volume": 3896269.0}, {"date": "2015-05-07", "close": 8.18, "volume": 4230360.0}, {"date": "2015-05-08", "close": 8.32, "volume": 2701456.0}, {"date": "2015-05-11", "close": 8.35, "volume": 3591810.0}, {"date": "2015-05-12", "close": 8.32, "volume": 3656962.0}, {"date": "2015-05-13", "close": 8.25, "volume": 2849283.0}, {"date": "2015-05-14", "close": 6.73, "volume": 35112288.0}, {"date": "2015-05-15", "close": 6.99, "volume": 28246578.0}, {"date": "2015-05-18", "close": 6.89, "volume": 9899680.0}, {"date": "2015-05-19", "close": 7.04, "volume": 6285325.0}, {"date": "2015-05-20", "close": 7.2, "volume": 5574822.0}, {"date": "2015-05-21", "close": 7.25, "volume": 4283558.0}, {"date": "2015-05-22", "close": 7.25, "volume": 2758522.0}, {"date": "2015-05-25", "close": 7.32, "volume": 2031762.0}, {"date": "2015-05-26", "close": 7.39, "volume": 1592768.0}, {"date": "2015-05-27", "close": 7.37, "volume": 4209216.0}, {"date": "2015-05-28", "close": 7.58, "volume": 4073216.0}, {"date": "2015-05-29", "close": 7.7, "volume": 5431125.0}, {"date": "2015-06-01", "close": 7.73, "volume": 2186403.0}, {"date": "2015-06-02", "close": 7.66, "volume": 3569732.0}, {"date": "2015-06-03", "close": 7.61, "volume": 3297875.0}, {"date": "2015-06-04", "close": 7.66, "volume": 2431157.0}, {"date": "2015-06-05", "close": 7.73, "volume": 2358366.0}, {"date": "2015-06-09", "close": 7.58, "volume": 5334810.0}, {"date": "2015-06-10", "close": 7.59, "volume": 5378238.0}, {"date": "2015-06-11", "close": 7.56, "volume": 3998053.0}, {"date": "2015-06-12", "close": 7.59, "volume": 3170960.0}, {"date": "2015-06-15", "close": 7.52, "volume": 4876304.0}, {"date": "2015-06-16", "close": 7.48, "volume": 7493850.0}, {"date": "2015-06-17", "close": 7.43, "volume": 8222102.0}, {"date": "2015-06-18", "close": 7.29, "volume": 7827506.0}, {"date": "2015-06-19", "close": 7.37, "volume": 3613879.0}, {"date": "2015-06-22", "close": 7.4, "volume": 4729397.0}, {"date": "2015-06-23", "close": 7.5, "volume": 4221221.0}, {"date": "2015-06-24", "close": 7.41, "volume": 6130811.0}, {"date": "2015-06-25", "close": 7.33, "volume": 2837755.0}, {"date": "2015-06-26", "close": 7.28, "volume": 3591448.0}, {"date": "2015-06-29", "close": 7.2, "volume": 3618967.0}, {"date": "2015-06-30", "close": 7.27, "volume": 2458099.0}, {"date": "2015-07-01", "close": 7.36, "volume": 2037838.0}, {"date": "2015-07-02", "close": 7.26, "volume": 3233998.0}, {"date": "2015-07-03", "close": 7.23, "volume": 3631136.0}, {"date": "2015-07-06", "close": 7.24, "volume": 2018611.0}, {"date": "2015-07-07", "close": 7.41, "volume": 2081032.0}, {"date": "2015-07-08", "close": 7.6, "volume": 5285178.0}, {"date": "2015-07-09", "close": 7.51, "volume": 2631199.0}, {"date": "2015-07-10", "close": 7.59, "volume": 2550123.0}, {"date": "2015-07-13", "close": 7.69, "volume": 2153521.0}, {"date": "2015-07-14", "close": 7.69, "volume": 3803846.0}, {"date": "2015-07-15", "close": 7.71, "volume": 4327304.0}, {"date": "2015-07-16", "close": 7.8, "volume": 4495532.0}, {"date": "2015-07-17", "close": 7.74, "volume": 1832362.0}, {"date": "2015-07-20", "close": 7.74, "volume": 3528430.0}, {"date": "2015-07-21", "close": 7.73, "volume": 3223167.0}, {"date": "2015-07-22", "close": 7.59, "volume": 4478427.0}, {"date": "2015-07-23", "close": 7.64, "volume": 3698905.0}, {"date": "2015-07-24", "close": 7.68, "volume": 3868989.0}, {"date": "2015-07-27", "close": 7.65, "volume": 2343469.0}, {"date": "2015-07-28", "close": 7.53, "volume": 3042504.0}, {"date": "2015-07-29", "close": 7.64, "volume": 4798705.0}, {"date": "2015-07-30", "close": 7.52, "volume": 6404183.0}, {"date": "2015-07-31", "close": 8.0, "volume": 13812715.0}, {"date": "2015-08-03", "close": 7.9, "volume": 3931260.0}, {"date": "2015-08-04", "close": 7.7, "volume": 6919760.0}, {"date": "2015-08-05", "close": 7.53, "volume": 5506907.0}, {"date": "2015-08-06", "close": 7.61, "volume": 3489327.0}, {"date": "2015-08-07", "close": 7.48, "volume": 4439713.0}, {"date": "2015-08-10", "close": 7.45, "volume": 3160754.0}, {"date": "2015-08-11", "close": 7.53, "volume": 3103178.0}, {"date": "2015-08-12", "close": 7.5, "volume": 3171422.0}, {"date": "2015-08-13", "close": 7.48, "volume": 2749594.0}, {"date": "2015-08-14", "close": 7.48, "volume": 2166635.0}, {"date": "2015-08-17", "close": 7.55, "volume": 1686186.0}, {"date": "2015-08-18", "close": 7.47, "volume": 2085798.0}, {"date": "2015-08-19", "close": 7.48, "volume": 1525348.0}, {"date": "2015-08-20", "close": 7.38, "volume": 2079083.0}, {"date": "2015-08-21", "close": 7.31, "volume": 3313540.0}, {"date": "2015-08-24", "close": 7.15, "volume": 3898645.0}, {"date": "2015-08-25", "close": 7.12, "volume": 5326714.0}, {"date": "2015-08-26", "close": 7.2, "volume": 3513844.0}, {"date": "2015-08-27", "close": 7.29, "volume": 2137673.0}, {"date": "2015-08-28", "close": 7.23, "volume": 2208453.0}, {"date": "2015-08-31", "close": 7.31, "volume": 1832459.0}, {"date": "2015-09-01", "close": 7.17, "volume": 1988259.0}, {"date": "2015-09-02", "close": 7.27, "volume": 3967042.0}, {"date": "2015-09-03", "close": 7.35, "volume": 4339248.0}, {"date": "2015-09-04", "close": 7.39, "volume": 2356595.0}, {"date": "2015-09-07", "close": 7.33, "volume": 2591831.0}, {"date": "2015-09-08", "close": 7.37, "volume": 2011627.0}, {"date": "2015-09-09", "close": 7.31, "volume": 4596816.0}, {"date": "2015-09-10", "close": 7.11, "volume": 3735733.0}, {"date": "2015-09-11", "close": 7.12, "volume": 2626440.0}, {"date": "2015-09-14", "close": 7.18, "volume": 5467375.0}, {"date": "2015-09-15", "close": 7.07, "volume": 6256659.0}, {"date": "2015-09-16", "close": 7.04, "volume": 6035579.0}, {"date": "2015-09-17", "close": 7.05, "volume": 4512223.0}, {"date": "2015-09-18", "close": 7.05, "volume": 4246963.0}, {"date": "2015-09-21", "close": 7.03, "volume": 4531670.0}, {"date": "2015-09-22", "close": 7.08, "volume": 3212056.0}, {"date": "2015-09-23", "close": 7.04, "volume": 3543857.0}, {"date": "2015-09-24", "close": 7.19, "volume": 2837372.0}, {"date": "2015-09-25", "close": 7.39, "volume": 6479336.0}, {"date": "2015-09-28", "close": 7.24, "volume": 2995610.0}, {"date": "2015-09-29", "close": 7.05, "volume": 4790383.0}, {"date": "2015-09-30", "close": 7.27, "volume": 3129592.0}, {"date": "2015-10-01", "close": 7.34, "volume": 2198748.0}, {"date": "2015-10-02", "close": 7.31, "volume": 1368962.0}, {"date": "2015-10-05", "close": 7.37, "volume": 997508.0}, {"date": "2015-10-06", "close": 7.43, "volume": 2064463.0}, {"date": "2015-10-07", "close": 7.36, "volume": 3101615.0}, {"date": "2015-10-08", "close": 7.45, "volume": 1811396.0}, {"date": "2015-10-09", "close": 7.46, "volume": 1777947.0}, {"date": "2015-10-12", "close": 7.4, "volume": 2332115.0}, {"date": "2015-10-13", "close": 7.42, "volume": 1402239.0}, {"date": "2015-10-14", "close": 7.59, "volume": 3957561.0}, {"date": "2015-10-15", "close": 7.67, "volume": 3018880.0}, {"date": "2015-10-16", "close": 7.73, "volume": 3918284.0}, {"date": "2015-10-19", "close": 7.81, "volume": 3768342.0}, {"date": "2015-10-20", "close": 7.84, "volume": 6395092.0}, {"date": "2015-10-21", "close": 7.7, "volume": 4414649.0}, {"date": "2015-10-22", "close": 7.74, "volume": 6027050.0}, {"date": "2015-10-23", "close": 7.77, "volume": 5607640.0}, {"date": "2015-10-26", "close": 7.79, "volume": 1725414.0}, {"date": "2015-10-27", "close": 7.8, "volume": 1677741.0}, {"date": "2015-10-28", "close": 7.94, "volume": 3916041.0}, {"date": "2015-10-29", "close": 8.01, "volume": 5808580.0}, {"date": "2015-10-30", "close": 8.04, "volume": 2923089.0}, {"date": "2015-11-02", "close": 8.07, "volume": 1790105.0}, {"date": "2015-11-03", "close": 8.14, "volume": 1725549.0}, {"date": "2015-11-04", "close": 8.13, "volume": 2795225.0}, {"date": "2015-11-05", "close": 8.16, "volume": 2065645.0}, {"date": "2015-11-06", "close": 8.15, "volume": 2072137.0}, {"date": "2015-11-09", "close": 8.19, "volume": 3195014.0}, {"date": "2015-11-10", "close": 8.19, "volume": 3178394.0}, {"date": "2015-11-11", "close": 8.18, "volume": 2332567.0}, {"date": "2015-11-12", "close": 8.16, "volume": 1943650.0}, {"date": "2015-11-13", "close": 7.98, "volume": 3126519.0}, {"date": "2015-11-16", "close": 8.02, "volume": 2552205.0}, {"date": "2015-11-17", "close": 8.13, "volume": 3071709.0}, {"date": "2015-11-18", "close": 8.13, "volume": 1027467.0}, {"date": "2015-11-19", "close": 8.19, "volume": 1813651.0}, {"date": "2015-11-20", "close": 8.06, "volume": 1692274.0}, {"date": "2015-11-23", "close": 8.16, "volume": 3403376.0}, {"date": "2015-11-24", "close": 8.08, "volume": 2147327.0}, {"date": "2015-11-25", "close": 8.16, "volume": 2028704.0}, {"date": "2015-11-26", "close": 8.19, "volume": 1797168.0}, {"date": "2015-11-27", "close": 8.2, "volume": 2308583.0}, {"date": "2015-11-30", "close": 8.33, "volume": 2371714.0}, {"date": "2015-12-01", "close": 8.25, "volume": 2060288.0}, {"date": "2015-12-02", "close": 8.12, "volume": 3224940.0}, {"date": "2015-12-03", "close": 8.09, "volume": 4944670.0}, {"date": "2015-12-04", "close": 7.89, "volume": 4549149.0}, {"date": "2015-12-07", "close": 7.77, "volume": 4305291.0}, {"date": "2015-12-08", "close": 7.69, "volume": 8970238.0}, {"date": "2015-12-09", "close": 7.7, "volume": 6498408.0}, {"date": "2015-12-10", "close": 7.58, "volume": 4426777.0}, {"date": "2015-12-11", "close": 7.65, "volume": 5436420.0}, {"date": "2015-12-14", "close": 7.64, "volume": 3207842.0}, {"date": "2015-12-15", "close": 7.67, "volume": 3772446.0}, {"date": "2015-12-16", "close": 7.74, "volume": 3499818.0}, {"date": "2015-12-17", "close": 7.88, "volume": 4195579.0}, {"date": "2015-12-18", "close": 7.81, "volume": 2498631.0}, {"date": "2015-12-21", "close": 7.52, "volume": 3263429.0}, {"date": "2015-12-22", "close": 7.47, "volume": 2596026.0}, {"date": "2015-12-23", "close": 7.46, "volume": 1951374.0}, {"date": "2015-12-24", "close": 7.44, "volume": 1463974.0}, {"date": "2015-12-29", "close": 7.53, "volume": 1273540.0}, {"date": "2015-12-30", "close": 7.55, "volume": 1811055.0}, {"date": "2015-12-31", "close": 7.44, "volume": 1002570.0}, {"date": "2016-01-04", "close": 7.42, "volume": 1308518.0}, {"date": "2016-01-05", "close": 7.29, "volume": 2132869.0}, {"date": "2016-01-06", "close": 7.27, "volume": 1780621.0}, {"date": "2016-01-07", "close": 7.23, "volume": 2296509.0}, {"date": "2016-01-08", "close": 7.39, "volume": 3184069.0}, {"date": "2016-01-11", "close": 7.45, "volume": 3372536.0}, {"date": "2016-01-12", "close": 7.46, "volume": 2736507.0}, {"date": "2016-01-13", "close": 7.64, "volume": 2813969.0}, {"date": "2016-01-14", "close": 7.64, "volume": 2906299.0}, {"date": "2016-01-15", "close": 7.72, "volume": 1962777.0}, {"date": "2016-01-18", "close": 7.69, "volume": 2887661.0}, {"date": "2016-01-19", "close": 7.82, "volume": 2602218.0}, {"date": "2016-01-20", "close": 7.65, "volume": 4293283.0}, {"date": "2016-01-21", "close": 7.84, "volume": 3194634.0}, {"date": "2016-01-22", "close": 8.21, "volume": 3765190.0}, {"date": "2016-01-25", "close": 8.28, "volume": 2645501.0}, {"date": "2016-01-27", "close": 8.37, "volume": 2947171.0}, {"date": "2016-01-28", "close": 8.15, "volume": 3445811.0}, {"date": "2016-01-29", "close": 8.05, "volume": 5324664.0}, {"date": "2016-02-01", "close": 8.1, "volume": 3200465.0}, {"date": "2016-02-02", "close": 8.02, "volume": 3081566.0}, {"date": "2016-02-03", "close": 8.16, "volume": 2796295.0}, {"date": "2016-02-04", "close": 8.08, "volume": 1901983.0}, {"date": "2016-02-05", "close": 8.03, "volume": 1558705.0}, {"date": "2016-02-08", "close": 8.08, "volume": 1270916.0}, {"date": "2016-02-09", "close": 8.0, "volume": 4230543.0}, {"date": "2016-02-10", "close": 8.03, "volume": 3508407.0}, {"date": "2016-02-11", "close": 8.16, "volume": 2244542.0}, {"date": "2016-02-12", "close": 8.04, "volume": 1735018.0}, {"date": "2016-02-15", "close": 8.16, "volume": 1758851.0}, {"date": "2016-02-16", "close": 8.2, "volume": 2088704.0}, {"date": "2016-02-17", "close": 8.3, "volume": 2318412.0}, {"date": "2016-02-18", "close": 8.28, "volume": 2425566.0}, {"date": "2016-02-19", "close": 8.28, "volume": 1407079.0}, {"date": "2016-02-22", "close": 8.24, "volume": 1789896.0}, {"date": "2016-02-23", "close": 8.05, "volume": 3238959.0}, {"date": "2016-02-24", "close": 7.97, "volume": 3645129.0}, {"date": "2016-02-25", "close": 8.0, "volume": 4165772.0}, {"date": "2016-02-26", "close": 7.97, "volume": 1479359.0}, {"date": "2016-02-29", "close": 8.09, "volume": 2783588.0}, {"date": "2016-03-01", "close": 7.96, "volume": 1946220.0}, {"date": "2016-03-02", "close": 7.88, "volume": 3133209.0}, {"date": "2016-03-03", "close": 7.89, "volume": 3939459.0}, {"date": "2016-03-04", "close": 7.8, "volume": 3362536.0}, {"date": "2016-03-07", "close": 7.75, "volume": 1215320.0}, {"date": "2016-03-08", "close": 7.81, "volume": 1461086.0}, {"date": "2016-03-09", "close": 7.76, "volume": 3600596.0}, {"date": "2016-03-10", "close": 7.7, "volume": 2431266.0}, {"date": "2016-03-11", "close": 7.86, "volume": 3713697.0}, {"date": "2016-03-14", "close": 7.84, "volume": 3353983.0}, {"date": "2016-03-15", "close": 7.82, "volume": 2142890.0}, {"date": "2016-03-16", "close": 7.74, "volume": 4984818.0}, {"date": "2016-03-17", "close": 7.45, "volume": 6924485.0}, {"date": "2016-03-18", "close": 7.29, "volume": 12074543.0}, {"date": "2016-03-21", "close": 7.37, "volume": 3406892.0}, {"date": "2016-03-22", "close": 7.36, "volume": 4525803.0}, {"date": "2016-03-23", "close": 7.35, "volume": 4822301.0}, {"date": "2016-03-24", "close": 7.46, "volume": 12846311.0}, {"date": "2016-03-29", "close": 7.37, "volume": 1791011.0}, {"date": "2016-03-30", "close": 7.42, "volume": 2105408.0}, {"date": "2016-03-31", "close": 7.43, "volume": 3601826.0}, {"date": "2016-04-01", "close": 7.5, "volume": 3894135.0}, {"date": "2016-04-04", "close": 7.62, "volume": 3729875.0}, {"date": "2016-04-05", "close": 7.67, "volume": 3365693.0}, {"date": "2016-04-06", "close": 7.73, "volume": 2505808.0}, {"date": "2016-04-07", "close": 7.86, "volume": 1916971.0}, {"date": "2016-04-08", "close": 7.8, "volume": 1004147.0}, {"date": "2016-04-11", "close": 7.7, "volume": 1069889.0}, {"date": "2016-04-12", "close": 7.68, "volume": 1466880.0}, {"date": "2016-04-13", "close": 7.76, "volume": 1074729.0}, {"date": "2016-04-14", "close": 7.81, "volume": 2466439.0}, {"date": "2016-04-15", "close": 7.73, "volume": 2459068.0}, {"date": "2016-04-18", "close": 7.74, "volume": 3167698.0}, {"date": "2016-04-19", "close": 7.65, "volume": 2409013.0}, {"date": "2016-04-20", "close": 7.64, "volume": 3133642.0}, {"date": "2016-04-21", "close": 7.62, "volume": 4554813.0}, {"date": "2016-04-22", "close": 7.74, "volume": 2732808.0}, {"date": "2016-04-26", "close": 7.88, "volume": 4550925.0}, {"date": "2016-04-27", "close": 7.59, "volume": 6407728.0}, {"date": "2016-04-28", "close": 7.55, "volume": 5247917.0}, {"date": "2016-04-29", "close": 7.46, "volume": 5623143.0}, {"date": "2016-05-02", "close": 7.37, "volume": 4740658.0}, {"date": "2016-05-03", "close": 7.46, "volume": 4219337.0}, {"date": "2016-05-04", "close": 7.51, "volume": 3487634.0}, {"date": "2016-05-05", "close": 7.55, "volume": 2453849.0}, {"date": "2016-05-06", "close": 7.62, "volume": 2025360.0}, {"date": "2016-05-09", "close": 7.68, "volume": 1395807.0}, {"date": "2016-05-10", "close": 7.85, "volume": 2778916.0}, {"date": "2016-05-11", "close": 7.82, "volume": 3068413.0}, {"date": "2016-05-12", "close": 7.85, "volume": 3858755.0}, {"date": "2016-05-13", "close": 7.86, "volume": 1401706.0}, {"date": "2016-05-16", "close": 7.94, "volume": 2092158.0}, {"date": "2016-05-17", "close": 7.92, "volume": 1638015.0}, {"date": "2016-05-18", "close": 7.84, "volume": 2967019.0}, {"date": "2016-05-19", "close": 7.87, "volume": 1247941.0}, {"date": "2016-05-20", "close": 7.87, "volume": 729077.0}, {"date": "2016-05-23", "close": 7.93, "volume": 1406424.0}, {"date": "2016-05-24", "close": 7.94, "volume": 970191.0}, {"date": "2016-05-25", "close": 8.09, "volume": 2442405.0}, {"date": "2016-05-26", "close": 8.03, "volume": 1905209.0}, {"date": "2016-05-27", "close": 8.05, "volume": 2172353.0}, {"date": "2016-05-30", "close": 8.15, "volume": 1138409.0}, {"date": "2016-05-31", "close": 8.12, "volume": 1073501.0}, {"date": "2016-06-01", "close": 8.15, "volume": 955900.0}, {"date": "2016-06-02", "close": 8.15, "volume": 1925460.0}, {"date": "2016-06-03", "close": 8.18, "volume": 1130145.0}, {"date": "2016-06-06", "close": 8.17, "volume": 955416.0}, {"date": "2016-06-07", "close": 8.09, "volume": 1494129.0}, {"date": "2016-06-08", "close": 8.06, "volume": 1300471.0}, {"date": "2016-06-09", "close": 8.09, "volume": 1182863.0}, {"date": "2016-06-10", "close": 8.13, "volume": 828973.0}, {"date": "2016-06-14", "close": 8.02, "volume": 1539083.0}, {"date": "2016-06-15", "close": 8.06, "volume": 1349638.0}, {"date": "2016-06-16", "close": 7.94, "volume": 2133524.0}, {"date": "2016-06-17", "close": 7.94, "volume": 2363501.0}, {"date": "2016-06-20", "close": 7.95, "volume": 1334079.0}, {"date": "2016-06-21", "close": 8.16, "volume": 5016310.0}, {"date": "2016-06-22", "close": 8.31, "volume": 2490907.0}, {"date": "2016-06-23", "close": 8.35, "volume": 1589223.0}, {"date": "2016-06-24", "close": 8.3, "volume": 7526259.0}, {"date": "2016-06-27", "close": 8.28, "volume": 4533882.0}, {"date": "2016-06-28", "close": 8.03, "volume": 3747923.0}, {"date": "2016-06-29", "close": 8.21, "volume": 2128044.0}, {"date": "2016-06-30", "close": 8.3, "volume": 2210448.0}, {"date": "2016-07-01", "close": 8.42, "volume": 2253830.0}, {"date": "2016-07-04", "close": 8.53, "volume": 1439291.0}, {"date": "2016-07-05", "close": 8.45, "volume": 896960.0}, {"date": "2016-07-06", "close": 8.57, "volume": 2220796.0}, {"date": "2016-07-07", "close": 8.54, "volume": 1348668.0}, {"date": "2016-07-08", "close": 8.48, "volume": 876136.0}, {"date": "2016-07-11", "close": 8.61, "volume": 1493596.0}, {"date": "2016-07-12", "close": 8.47, "volume": 1417119.0}, {"date": "2016-07-13", "close": 8.49, "volume": 1960764.0}, {"date": "2016-07-14", "close": 8.53, "volume": 1385971.0}, {"date": "2016-07-15", "close": 8.51, "volume": 1072451.0}, {"date": "2016-07-18", "close": 8.59, "volume": 1587873.0}, {"date": "2016-07-19", "close": 8.76, "volume": 2121253.0}, {"date": "2016-07-20", "close": 8.8, "volume": 2251544.0}, {"date": "2016-07-21", "close": 8.83, "volume": 2415189.0}, {"date": "2016-07-22", "close": 8.84, "volume": 1013750.0}, {"date": "2016-07-25", "close": 8.83, "volume": 1500005.0}, {"date": "2016-07-26", "close": 8.66, "volume": 2619098.0}, {"date": "2016-07-27", "close": 8.72, "volume": 3346953.0}, {"date": "2016-07-28", "close": 8.61, "volume": 4090876.0}, {"date": "2016-07-29", "close": 9.2, "volume": 8040350.0}, {"date": "2016-08-01", "close": 9.22, "volume": 3668959.0}, {"date": "2016-08-02", "close": 9.27, "volume": 3093999.0}, {"date": "2016-08-03", "close": 9.14, "volume": 3130303.0}, {"date": "2016-08-04", "close": 9.11, "volume": 3588814.0}, {"date": "2016-08-05", "close": 9.12, "volume": 2542590.0}, {"date": "2016-08-08", "close": 9.15, "volume": 1175326.0}, {"date": "2016-08-09", "close": 9.19, "volume": 2767971.0}, {"date": "2016-08-10", "close": 9.15, "volume": 1791360.0}, {"date": "2016-08-11", "close": 9.15, "volume": 764907.0}, {"date": "2016-08-12", "close": 9.24, "volume": 1422066.0}, {"date": "2016-08-15", "close": 9.2, "volume": 665697.0}, {"date": "2016-08-16", "close": 9.15, "volume": 1766311.0}, {"date": "2016-08-17", "close": 9.07, "volume": 2191467.0}, {"date": "2016-08-18", "close": 8.92, "volume": 1375715.0}, {"date": "2016-08-19", "close": 9.1, "volume": 1204516.0}, {"date": "2016-08-22", "close": 9.14, "volume": 1279342.0}, {"date": "2016-08-23", "close": 9.1, "volume": 988084.0}, {"date": "2016-08-24", "close": 8.91, "volume": 2857574.0}, {"date": "2016-08-25", "close": 9.0, "volume": 1729318.0}, {"date": "2016-08-26", "close": 8.99, "volume": 956713.0}, {"date": "2016-08-29", "close": 9.05, "volume": 2434826.0}, {"date": "2016-08-30", "close": 8.96, "volume": 1236338.0}, {"date": "2016-08-31", "close": 8.97, "volume": 1190293.0}, {"date": "2016-09-01", "close": 8.98, "volume": 2252287.0}, {"date": "2016-09-02", "close": 8.8, "volume": 1465913.0}, {"date": "2016-09-05", "close": 8.86, "volume": 1094858.0}, {"date": "2016-09-06", "close": 8.86, "volume": 799512.0}, {"date": "2016-09-07", "close": 8.84, "volume": 998201.0}, {"date": "2016-09-08", "close": 8.78, "volume": 1815174.0}, {"date": "2016-09-09", "close": 8.71, "volume": 3128255.0}, {"date": "2016-09-12", "close": 8.62, "volume": 1229314.0}, {"date": "2016-09-13", "close": 8.7, "volume": 3088625.0}, {"date": "2016-09-14", "close": 8.67, "volume": 1237872.0}, {"date": "2016-09-15", "close": 8.65, "volume": 1767314.0}, {"date": "2016-09-16", "close": 8.64, "volume": 1971590.0}, {"date": "2016-09-19", "close": 8.545, "volume": 282149.0}, {"date": "2016-09-20", "close": 8.41, "volume": 2898775.0}, {"date": "2016-09-21", "close": 8.42, "volume": 3672654.0}, {"date": "2016-09-22", "close": 8.39, "volume": 2207293.0}, {"date": "2016-09-23", "close": 8.43, "volume": 2602858.0}, {"date": "2016-09-26", "close": 8.38, "volume": 2970255.0}, {"date": "2016-09-27", "close": 8.36, "volume": 2377386.0}, {"date": "2016-09-28", "close": 8.42, "volume": 2443320.0}, {"date": "2016-09-29", "close": 8.43, "volume": 1571328.0}, {"date": "2016-09-30", "close": 8.48, "volume": 2327016.0}, {"date": "2016-10-03", "close": 8.48, "volume": 730052.0}, {"date": "2016-10-04", "close": 8.5, "volume": 2517976.0}, {"date": "2016-10-05", "close": 8.38, "volume": 2032125.0}, {"date": "2016-10-06", "close": 8.44, "volume": 1479793.0}, {"date": "2016-10-07", "close": 8.55, "volume": 2274152.0}, {"date": "2016-10-10", "close": 8.51, "volume": 2526161.0}, {"date": "2016-10-11", "close": 8.61, "volume": 1948567.0}, {"date": "2016-10-12", "close": 8.52, "volume": 1552863.0}, {"date": "2016-10-13", "close": 8.47, "volume": 1421305.0}, {"date": "2016-10-14", "close": 8.48, "volume": 2142953.0}, {"date": "2016-10-17", "close": 8.43, "volume": 1385963.0}, {"date": "2016-10-18", "close": 8.45, "volume": 2687133.0}, {"date": "2016-10-19", "close": 8.51, "volume": 2213347.0}, {"date": "2016-10-20", "close": 8.44, "volume": 3335502.0}, {"date": "2016-10-21", "close": 8.37, "volume": 1866815.0}, {"date": "2016-10-24", "close": 8.36, "volume": 2014745.0}, {"date": "2016-10-25", "close": 8.4, "volume": 1334694.0}, {"date": "2016-10-26", "close": 8.08, "volume": 4732260.0}, {"date": "2016-10-27", "close": 7.94, "volume": 3428232.0}, {"date": "2016-10-28", "close": 7.84, "volume": 2244605.0}, {"date": "2016-10-31", "close": 7.84, "volume": 2790608.0}, {"date": "2016-11-01", "close": 7.83, "volume": 2006993.0}, {"date": "2016-11-02", "close": 7.52, "volume": 3232667.0}, {"date": "2016-11-03", "close": 7.55, "volume": 2926278.0}, {"date": "2016-11-04", "close": 7.43, "volume": 2099244.0}, {"date": "2016-11-07", "close": 7.58, "volume": 1451803.0}, {"date": "2016-11-08", "close": 7.55, "volume": 1195142.0}, {"date": "2016-11-09", "close": 7.27, "volume": 3619549.0}, {"date": "2016-11-10", "close": 7.7, "volume": 3062098.0}, {"date": "2016-11-11", "close": 7.89, "volume": 4833325.0}, {"date": "2016-11-14", "close": 7.88, "volume": 3779799.0}, {"date": "2016-11-15", "close": 7.73, "volume": 2851627.0}, {"date": "2016-11-16", "close": 7.71, "volume": 1756592.0}, {"date": "2016-11-17", "close": 7.75, "volume": 2157938.0}, {"date": "2016-11-18", "close": 7.99, "volume": 3068609.0}, {"date": "2016-11-21", "close": 7.99, "volume": 2197731.0}, {"date": "2016-11-22", "close": 8.01, "volume": 1722824.0}, {"date": "2016-11-23", "close": 7.82, "volume": 4820346.0}, {"date": "2016-11-24", "close": 7.97, "volume": 4037302.0}, {"date": "2016-11-25", "close": 7.94, "volume": 1781626.0}, {"date": "2016-11-28", "close": 7.91, "volume": 1134120.0}, {"date": "2016-11-29", "close": 8.12, "volume": 3011041.0}, {"date": "2016-11-30", "close": 8.3, "volume": 3444628.0}, {"date": "2016-12-01", "close": 8.32, "volume": 4127847.0}, {"date": "2016-12-02", "close": 8.01, "volume": 2744307.0}, {"date": "2016-12-05", "close": 7.9, "volume": 1655254.0}, {"date": "2016-12-06", "close": 7.98, "volume": 1862914.0}, {"date": "2016-12-07", "close": 8.06, "volume": 1382730.0}, {"date": "2016-12-08", "close": 8.08, "volume": 1059763.0}, {"date": "2016-12-09", "close": 8.18, "volume": 1372765.0}, {"date": "2016-12-12", "close": 8.28, "volume": 2050055.0}, {"date": "2016-12-13", "close": 8.29, "volume": 2210956.0}, {"date": "2016-12-14", "close": 8.32, "volume": 1558751.0}, {"date": "2016-12-15", "close": 8.37, "volume": 2545299.0}, {"date": "2016-12-16", "close": 8.4, "volume": 1817437.0}, {"date": "2016-12-19", "close": 8.52, "volume": 2269014.0}, {"date": "2016-12-20", "close": 8.53, "volume": 2867917.0}, {"date": "2016-12-21", "close": 8.53, "volume": 961775.0}, {"date": "2016-12-22", "close": 8.52, "volume": 923596.0}, {"date": "2016-12-23", "close": 8.5, "volume": 925509.0}, {"date": "2016-12-28", "close": 8.63, "volume": 712809.0}, {"date": "2016-12-29", "close": 8.62, "volume": 537690.0}, {"date": "2016-12-30", "close": 8.58, "volume": 872853.0}, {"date": "2017-01-03", "close": 8.65, "volume": 894909.0}, {"date": "2017-01-04", "close": 8.61, "volume": 885440.0}, {"date": "2017-01-05", "close": 8.52, "volume": 981882.0}, {"date": "2017-01-06", "close": 8.43, "volume": 1621637.0}, {"date": "2017-01-09", "close": 8.54, "volume": 1266984.0}, {"date": "2017-01-10", "close": 8.54, "volume": 1534376.0}, {"date": "2017-01-11", "close": 8.62, "volume": 2439503.0}, {"date": "2017-01-12", "close": 8.54, "volume": 1411581.0}, {"date": "2017-01-13", "close": 8.53, "volume": 1236944.0}, {"date": "2017-01-16", "close": 8.64, "volume": 1383547.0}, {"date": "2017-01-17", "close": 8.63, "volume": 1902333.0}, {"date": "2017-01-18", "close": 8.37, "volume": 3164983.0}, {"date": "2017-01-19", "close": 8.44, "volume": 1613285.0}, {"date": "2017-01-20", "close": 8.31, "volume": 1768423.0}, {"date": "2017-01-23", "close": 8.32, "volume": 2665283.0}, {"date": "2017-01-24", "close": 8.92, "volume": 7687677.0}, {"date": "2017-01-25", "close": 9.22, "volume": 5671731.0}, {"date": "2017-01-27", "close": 9.12, "volume": 4210931.0}, {"date": "2017-01-30", "close": 9.0, "volume": 2474468.0}, {"date": "2017-01-31", "close": 8.93, "volume": 4844055.0}, {"date": "2017-02-01", "close": 8.88, "volume": 1490220.0}, {"date": "2017-02-02", "close": 8.78, "volume": 1358892.0}, {"date": "2017-02-03", "close": 8.75, "volume": 1280877.0}, {"date": "2017-02-06", "close": 8.83, "volume": 2041921.0}, {"date": "2017-02-07", "close": 8.92, "volume": 2156052.0}, {"date": "2017-02-08", "close": 9.0, "volume": 2010874.0}, {"date": "2017-02-09", "close": 9.05, "volume": 1731388.0}, {"date": "2017-02-10", "close": 9.15, "volume": 1177285.0}, {"date": "2017-02-13", "close": 9.13, "volume": 1441741.0}, {"date": "2017-02-14", "close": 9.2, "volume": 2767453.0}, {"date": "2017-02-15", "close": 9.27, "volume": 2086052.0}, {"date": "2017-02-16", "close": 9.34, "volume": 2346986.0}, {"date": "2017-02-17", "close": 9.31, "volume": 1376560.0}, {"date": "2017-02-20", "close": 9.37, "volume": 1927692.0}, {"date": "2017-02-21", "close": 9.37, "volume": 2807092.0}, {"date": "2017-02-22", "close": 9.39, "volume": 3177548.0}, {"date": "2017-02-23", "close": 9.42, "volume": 4960078.0}, {"date": "2017-02-24", "close": 9.26, "volume": 3178295.0}, {"date": "2017-02-27", "close": 9.37, "volume": 1324633.0}, {"date": "2017-02-28", "close": 9.36, "volume": 1893583.0}, {"date": "2017-03-01", "close": 9.41, "volume": 2329098.0}, {"date": "2017-03-02", "close": 9.52, "volume": 2926552.0}, {"date": "2017-03-03", "close": 9.54, "volume": 1434184.0}, {"date": "2017-03-06", "close": 9.5, "volume": 1101477.0}, {"date": "2017-03-07", "close": 9.45, "volume": 927934.0}, {"date": "2017-03-08", "close": 9.37, "volume": 1597549.0}, {"date": "2017-03-09", "close": 9.39, "volume": 691958.0}, {"date": "2017-03-10", "close": 9.4, "volume": 1964004.0}, {"date": "2017-03-13", "close": 9.39, "volume": 1394199.0}, {"date": "2017-03-14", "close": 9.5, "volume": 2665312.0}, {"date": "2017-03-15", "close": 9.37, "volume": 1786205.0}, {"date": "2017-03-16", "close": 9.32, "volume": 2044582.0}, {"date": "2017-03-17", "close": 9.28, "volume": 3151656.0}, {"date": "2017-03-20", "close": 9.25, "volume": 1445992.0}, {"date": "2017-03-21", "close": 9.36, "volume": 1114143.0}, {"date": "2017-03-22", "close": 9.17, "volume": 1658632.0}, {"date": "2017-03-23", "close": 9.32, "volume": 1210929.0}, {"date": "2017-03-24", "close": 9.38, "volume": 1395098.0}, {"date": "2017-03-27", "close": 9.32, "volume": 1503574.0}, {"date": "2017-03-28", "close": 9.39, "volume": 1349392.0}, {"date": "2017-03-29", "close": 9.41, "volume": 1766526.0}, {"date": "2017-03-30", "close": 9.41, "volume": 2175516.0}, {"date": "2017-03-31", "close": 9.29, "volume": 1711199.0}, {"date": "2017-04-03", "close": 9.41, "volume": 1987625.0}, {"date": "2017-04-04", "close": 9.37, "volume": 782195.0}, {"date": "2017-04-05", "close": 9.33, "volume": 1029507.0}, {"date": "2017-04-06", "close": 9.19, "volume": 1451263.0}, {"date": "2017-04-07", "close": 9.14, "volume": 1053425.0}, {"date": "2017-04-10", "close": 9.19, "volume": 1570396.0}, {"date": "2017-04-11", "close": 9.19, "volume": 988531.0}, {"date": "2017-04-12", "close": 9.19, "volume": 2390011.0}, {"date": "2017-04-13", "close": 8.99, "volume": 2606728.0}, {"date": "2017-04-18", "close": 9.11, "volume": 2121965.0}, {"date": "2017-04-19", "close": 9.09, "volume": 842322.0}, {"date": "2017-04-20", "close": 9.21, "volume": 1697443.0}, {"date": "2017-04-21", "close": 9.13, "volume": 3202719.0}, {"date": "2017-04-24", "close": 9.24, "volume": 3863385.0}, {"date": "2017-04-26", "close": 9.4, "volume": 2677704.0}, {"date": "2017-04-27", "close": 9.54, "volume": 3857459.0}, {"date": "2017-04-28", "close": 9.16, "volume": 3189813.0}, {"date": "2017-05-01", "close": 9.21, "volume": 3642998.0}, {"date": "2017-05-02", "close": 9.19, "volume": 3970155.0}, {"date": "2017-05-03", "close": 9.28, "volume": 2485830.0}, {"date": "2017-05-04", "close": 9.3, "volume": 1796981.0}, {"date": "2017-05-05", "close": 9.33, "volume": 1318612.0}, {"date": "2017-05-08", "close": 9.38, "volume": 1816296.0}, {"date": "2017-05-09", "close": 9.33, "volume": 1738057.0}, {"date": "2017-05-10", "close": 9.22, "volume": 1897702.0}, {"date": "2017-05-11", "close": 9.28, "volume": 1342662.0}, {"date": "2017-05-12", "close": 9.19, "volume": 1606749.0}, {"date": "2017-05-15", "close": 9.28, "volume": 1347150.0}, {"date": "2017-05-16", "close": 9.29, "volume": 776207.0}, {"date": "2017-05-17", "close": 9.23, "volume": 1032915.0}, {"date": "2017-05-18", "close": 9.13, "volume": 1352416.0}, {"date": "2017-05-19", "close": 9.09, "volume": 888664.0}, {"date": "2017-05-22", "close": 9.17, "volume": 983032.0}, {"date": "2017-05-23", "close": 9.25, "volume": 1182130.0}, {"date": "2017-05-24", "close": 9.32, "volume": 1174817.0}, {"date": "2017-05-25", "close": 9.34, "volume": 670305.0}, {"date": "2017-05-26", "close": 9.4, "volume": 739117.0}, {"date": "2017-05-29", "close": 9.4, "volume": 659328.0}, {"date": "2017-05-30", "close": 9.41, "volume": 805944.0}, {"date": "2017-05-31", "close": 9.41, "volume": 1485065.0}, {"date": "2017-06-01", "close": 9.65, "volume": 1731528.0}, {"date": "2017-06-02", "close": 9.78, "volume": 1870522.0}, {"date": "2017-06-05", "close": 9.81, "volume": 3328906.0}, {"date": "2017-06-06", "close": 9.74, "volume": 2614385.0}, {"date": "2017-06-07", "close": 9.67, "volume": 1543428.0}, {"date": "2017-06-08", "close": 9.68, "volume": 1002926.0}, {"date": "2017-06-09", "close": 9.74, "volume": 885087.0}, {"date": "2017-06-13", "close": 9.77, "volume": 1356807.0}, {"date": "2017-06-14", "close": 9.98, "volume": 2236976.0}, {"date": "2017-06-15", "close": 9.97, "volume": 4452917.0}, {"date": "2017-06-16", "close": 10.05, "volume": 1455117.0}, {"date": "2017-06-19", "close": 10.09, "volume": 1193714.0}, {"date": "2017-06-20", "close": 10.3, "volume": 3310292.0}, {"date": "2017-06-21", "close": 10.35, "volume": 1765146.0}, {"date": "2017-06-22", "close": 10.33, "volume": 2035936.0}, {"date": "2017-06-23", "close": 10.28, "volume": 1736404.0}, {"date": "2017-06-26", "close": 10.33, "volume": 735480.0}, {"date": "2017-06-27", "close": 10.21, "volume": 1645969.0}, {"date": "2017-06-28", "close": 10.11, "volume": 2052363.0}, {"date": "2017-06-29", "close": 10.16, "volume": 1874849.0}, {"date": "2017-06-30", "close": 10.04, "volume": 3238535.0}, {"date": "2017-07-03", "close": 10.06, "volume": 1766136.0}, {"date": "2017-07-04", "close": 10.1, "volume": 2332447.0}, {"date": "2017-07-05", "close": 10.12, "volume": 1233244.0}, {"date": "2017-07-06", "close": 10.12, "volume": 800321.0}, {"date": "2017-07-07", "close": 9.95, "volume": 1731542.0}, {"date": "2017-07-10", "close": 10.11, "volume": 1682869.0}, {"date": "2017-07-11", "close": 10.03, "volume": 3274324.0}, {"date": "2017-07-12", "close": 9.93, "volume": 2603594.0}, {"date": "2017-07-13", "close": 10.01, "volume": 2527042.0}, {"date": "2017-07-14", "close": 9.93, "volume": 1481793.0}, {"date": "2017-07-17", "close": 9.9, "volume": 1623662.0}, {"date": "2017-07-18", "close": 9.73, "volume": 1847205.0}, {"date": "2017-07-19", "close": 9.74, "volume": 1258452.0}, {"date": "2017-07-20", "close": 10.01, "volume": 4370233.0}, {"date": "2017-07-21", "close": 9.83, "volume": 1568912.0}, {"date": "2017-07-24", "close": 9.72, "volume": 1049167.0}, {"date": "2017-07-25", "close": 9.81, "volume": 2173020.0}, {"date": "2017-07-26", "close": 9.83, "volume": 1068953.0}, {"date": "2017-07-27", "close": 9.65, "volume": 1457184.0}, {"date": "2017-07-28", "close": 9.64, "volume": 1575155.0}, {"date": "2017-07-31", "close": 9.66, "volume": 1271861.0}, {"date": "2017-08-01", "close": 9.66, "volume": 1464609.0}, {"date": "2017-08-02", "close": 9.11, "volume": 9465810.0}, {"date": "2017-08-03", "close": 9.24, "volume": 5751500.0}, {"date": "2017-08-04", "close": 9.43, "volume": 3389600.0}, {"date": "2017-08-07", "close": 9.5, "volume": 1335352.0}, {"date": "2017-08-08", "close": 9.49, "volume": 1426897.0}, {"date": "2017-08-09", "close": 9.44, "volume": 1335679.0}, {"date": "2017-08-10", "close": 9.41, "volume": 894422.0}, {"date": "2017-08-11", "close": 9.25, "volume": 1455965.0}, {"date": "2017-08-14", "close": 9.24, "volume": 1178241.0}, {"date": "2017-08-15", "close": 9.33, "volume": 1164977.0}, {"date": "2017-08-16", "close": 9.28, "volume": 1653913.0}, {"date": "2017-08-17", "close": 9.26, "volume": 3055924.0}, {"date": "2017-08-18", "close": 9.32, "volume": 1880475.0}, {"date": "2017-08-21", "close": 9.24, "volume": 1562695.0}, {"date": "2017-08-22", "close": 9.3, "volume": 1350312.0}, {"date": "2017-08-23", "close": 9.49, "volume": 1760493.0}, {"date": "2017-08-24", "close": 9.38, "volume": 2148340.0}, {"date": "2017-08-25", "close": 9.37, "volume": 880445.0}, {"date": "2017-08-28", "close": 9.32, "volume": 1329702.0}, {"date": "2017-08-29", "close": 9.46, "volume": 1960308.0}, {"date": "2017-08-30", "close": 9.42, "volume": 1016927.0}, {"date": "2017-08-31", "close": 9.6, "volume": 1304127.0}, {"date": "2017-09-01", "close": 9.77, "volume": 2346925.0}, {"date": "2017-09-04", "close": 9.7, "volume": 803808.0}, {"date": "2017-09-05", "close": 9.75, "volume": 902153.0}, {"date": "2017-09-06", "close": 9.63, "volume": 1592787.0}, {"date": "2017-09-07", "close": 9.66, "volume": 1587624.0}, {"date": "2017-09-08", "close": 9.79, "volume": 1689682.0}, {"date": "2017-09-11", "close": 9.93, "volume": 821360.0}, {"date": "2017-09-12", "close": 10.09, "volume": 1986391.0}, {"date": "2017-09-13", "close": 10.0, "volume": 1596049.0}, {"date": "2017-09-14", "close": 9.93, "volume": 700391.0}, {"date": "2017-09-15", "close": 10.01, "volume": 2284145.0}, {"date": "2017-09-18", "close": 9.91, "volume": 1043216.0}, {"date": "2017-09-19", "close": 10.0, "volume": 1274837.0}, {"date": "2017-09-20", "close": 9.9, "volume": 987281.0}, {"date": "2017-09-21", "close": 9.84, "volume": 3362532.0}, {"date": "2017-09-22", "close": 9.69, "volume": 1760619.0}, {"date": "2017-09-25", "close": 9.68, "volume": 1236381.0}, {"date": "2017-09-26", "close": 9.68, "volume": 3121823.0}, {"date": "2017-09-27", "close": 9.73, "volume": 1661050.0}, {"date": "2017-09-28", "close": 9.76, "volume": 1322147.0}, {"date": "2017-09-29", "close": 9.74, "volume": 2280949.0}, {"date": "2017-10-02", "close": 9.83, "volume": 622070.0}, {"date": "2017-10-03", "close": 9.9, "volume": 1261147.0}, {"date": "2017-10-04", "close": 9.69, "volume": 2092334.0}, {"date": "2017-10-05", "close": 9.82, "volume": 1281430.0}, {"date": "2017-10-06", "close": 9.92, "volume": 777118.0}, {"date": "2017-10-09", "close": 9.91, "volume": 704502.0}, {"date": "2017-10-10", "close": 9.76, "volume": 728773.0}, {"date": "2017-10-11", "close": 9.83, "volume": 858279.0}, {"date": "2017-10-12", "close": 9.86, "volume": 1045120.0}, {"date": "2017-10-13", "close": 9.93, "volume": 829110.0}, {"date": "2017-10-16", "close": 9.89, "volume": 745696.0}, {"date": "2017-10-17", "close": 9.93, "volume": 1026002.0}, {"date": "2017-10-18", "close": 10.04, "volume": 1301248.0}, {"date": "2017-10-19", "close": 10.01, "volume": 1505287.0}, {"date": "2017-10-20", "close": 9.99, "volume": 887284.0}, {"date": "2017-10-23", "close": 10.03, "volume": 1123056.0}, {"date": "2017-10-24", "close": 10.12, "volume": 2742075.0}, {"date": "2017-10-25", "close": 10.19, "volume": 2480416.0}, {"date": "2017-10-26", "close": 10.15, "volume": 2529471.0}, {"date": "2017-10-27", "close": 10.65, "volume": 4673270.0}, {"date": "2017-10-30", "close": 10.97, "volume": 4480254.0}, {"date": "2017-10-31", "close": 10.83, "volume": 2082597.0}, {"date": "2017-11-01", "close": 11.11, "volume": 3830615.0}, {"date": "2017-11-02", "close": 10.91, "volume": 2915203.0}, {"date": "2017-11-03", "close": 10.67, "volume": 2709608.0}, {"date": "2017-11-06", "close": 10.87, "volume": 2363736.0}, {"date": "2017-11-07", "close": 10.89, "volume": 576320.0}, {"date": "2017-11-08", "close": 10.77, "volume": 2320023.0}, {"date": "2017-11-09", "close": 10.74, "volume": 1097736.0}, {"date": "2017-11-10", "close": 10.78, "volume": 833660.0}, {"date": "2017-11-13", "close": 10.81, "volume": 1405006.0}, {"date": "2017-11-14", "close": 10.95, "volume": 2337421.0}, {"date": "2017-11-15", "close": 11.05, "volume": 1792787.0}, {"date": "2017-11-16", "close": 11.12, "volume": 1409199.0}, {"date": "2017-11-17", "close": 11.14, "volume": 868984.0}, {"date": "2017-11-20", "close": 11.17, "volume": 1033867.0}, {"date": "2017-11-21", "close": 11.21, "volume": 1198683.0}, {"date": "2017-11-22", "close": 11.25, "volume": 1682223.0}, {"date": "2017-11-23", "close": 11.27, "volume": 1026789.0}, {"date": "2017-11-24", "close": 11.14, "volume": 1748663.0}, {"date": "2017-11-27", "close": 11.1, "volume": 1630663.0}, {"date": "2017-11-28", "close": 11.13, "volume": 2526604.0}, {"date": "2017-11-29", "close": 11.17, "volume": 1816998.0}, {"date": "2017-11-30", "close": 11.23, "volume": 1303658.0}, {"date": "2017-12-01", "close": 11.23, "volume": 782758.0}, {"date": "2017-12-04", "close": 11.05, "volume": 1123906.0}, {"date": "2017-12-05", "close": 11.0, "volume": 1392530.0}, {"date": "2017-12-06", "close": 11.1, "volume": 1113800.0}, {"date": "2017-12-07", "close": 11.26, "volume": 2066597.0}, {"date": "2017-12-08", "close": 11.38, "volume": 952500.0}, {"date": "2017-12-11", "close": 11.44, "volume": 1069653.0}, {"date": "2017-12-12", "close": 11.27, "volume": 1913451.0}, {"date": "2017-12-13", "close": 11.17, "volume": 2457124.0}, {"date": "2017-12-14", "close": 11.02, "volume": 1538793.0}, {"date": "2017-12-15", "close": 10.93, "volume": 1378108.0}, {"date": "2017-12-18", "close": 11.15, "volume": 1318948.0}, {"date": "2017-12-19", "close": 11.14, "volume": 1043782.0}, {"date": "2017-12-20", "close": 11.21, "volume": 1735134.0}, {"date": "2017-12-21", "close": 11.11, "volume": 2840102.0}, {"date": "2017-12-22", "close": 11.0, "volume": 1358495.0}, {"date": "2017-12-27", "close": 10.99, "volume": 491502.0}, {"date": "2017-12-28", "close": 11.01, "volume": 408181.0}, {"date": "2017-12-29", "close": 10.99, "volume": 727965.0}, {"date": "2018-01-02", "close": 10.83, "volume": 721423.0}, {"date": "2018-01-03", "close": 10.9, "volume": 573351.0}, {"date": "2018-01-04", "close": 11.01, "volume": 797024.0}, {"date": "2018-01-05", "close": 10.99, "volume": 782271.0}, {"date": "2018-01-08", "close": 11.15, "volume": 561111.0}, {"date": "2018-01-09", "close": 11.15, "volume": 994050.0}, {"date": "2018-01-10", "close": 11.14, "volume": 2037835.0}, {"date": "2018-01-11", "close": 10.98, "volume": 1232747.0}, {"date": "2018-01-12", "close": 11.0, "volume": 516094.0}, {"date": "2018-01-15", "close": 10.94, "volume": 779949.0}, {"date": "2018-01-16", "close": 11.01, "volume": 1094781.0}, {"date": "2018-01-17", "close": 11.04, "volume": 703089.0}, {"date": "2018-01-18", "close": 11.02, "volume": 1609829.0}, {"date": "2018-01-19", "close": 11.1, "volume": 1934019.0}, {"date": "2018-01-22", "close": 11.04, "volume": 996219.0}, {"date": "2018-01-23", "close": 11.97, "volume": 3243644.0}, {"date": "2018-01-24", "close": 12.3, "volume": 5444588.0}, {"date": "2018-01-25", "close": 12.34, "volume": 2719751.0}, {"date": "2018-01-29", "close": 12.66, "volume": 2902706.0}, {"date": "2018-01-30", "close": 12.3, "volume": 3746468.0}, {"date": "2018-01-31", "close": 12.47, "volume": 4014135.0}, {"date": "2018-02-01", "close": 12.47, "volume": 2462331.0}, {"date": "2018-02-02", "close": 12.34, "volume": 1486382.0}, {"date": "2018-02-05", "close": 12.18, "volume": 2175278.0}, {"date": "2018-02-06", "close": 11.58, "volume": 3510139.0}, {"date": "2018-02-07", "close": 11.77, "volume": 3220113.0}, {"date": "2018-02-08", "close": 11.82, "volume": 2000085.0}, {"date": "2018-02-09", "close": 11.6, "volume": 1337737.0}, {"date": "2018-02-12", "close": 11.61, "volume": 1587291.0}, {"date": "2018-02-13", "close": 11.54, "volume": 2631103.0}, {"date": "2018-02-14", "close": 11.54, "volume": 1921190.0}, {"date": "2018-02-15", "close": 11.71, "volume": 3077070.0}, {"date": "2018-02-16", "close": 11.8, "volume": 1985798.0}, {"date": "2018-02-19", "close": 11.79, "volume": 1274042.0}, {"date": "2018-02-20", "close": 11.72, "volume": 2448994.0}, {"date": "2018-02-21", "close": 11.88, "volume": 1421895.0}, {"date": "2018-02-22", "close": 11.95, "volume": 1864979.0}, {"date": "2018-02-23", "close": 12.0, "volume": 1230789.0}, {"date": "2018-02-26", "close": 12.08, "volume": 1572135.0}, {"date": "2018-02-27", "close": 12.28, "volume": 1759034.0}, {"date": "2018-02-28", "close": 12.3, "volume": 1563399.0}, {"date": "2018-03-01", "close": 12.24, "volume": 1556927.0}, {"date": "2018-03-02", "close": 12.06, "volume": 909229.0}, {"date": "2018-03-05", "close": 12.09, "volume": 1925076.0}, {"date": "2018-03-06", "close": 12.28, "volume": 1838849.0}, {"date": "2018-03-07", "close": 12.16, "volume": 959826.0}, {"date": "2018-03-08", "close": 12.42, "volume": 1336091.0}, {"date": "2018-03-09", "close": 12.6, "volume": 1235884.0}, {"date": "2018-03-12", "close": 12.66, "volume": 1166779.0}, {"date": "2018-03-13", "close": 12.53, "volume": 1421843.0}, {"date": "2018-03-14", "close": 12.52, "volume": 1849931.0}, {"date": "2018-03-15", "close": 12.49, "volume": 1628360.0}, {"date": "2018-03-16", "close": 12.5, "volume": 5581546.0}, {"date": "2018-03-19", "close": 12.69, "volume": 1367056.0}, {"date": "2018-03-20", "close": 12.76, "volume": 1327544.0}, {"date": "2018-03-21", "close": 12.75, "volume": 908816.0}, {"date": "2018-03-22", "close": 12.62, "volume": 1436729.0}, {"date": "2018-03-23", "close": 12.42, "volume": 1527622.0}, {"date": "2018-03-26", "close": 12.49, "volume": 1345120.0}, {"date": "2018-03-27", "close": 12.74, "volume": 1217491.0}, {"date": "2018-03-28", "close": 12.54, "volume": 2342821.0}, {"date": "2018-03-29", "close": 12.36, "volume": 2674544.0}, {"date": "2018-04-03", "close": 12.49, "volume": 2207036.0}, {"date": "2018-04-04", "close": 12.48, "volume": 1849741.0}, {"date": "2018-04-05", "close": 12.22, "volume": 4488972.0}, {"date": "2018-04-06", "close": 12.24, "volume": 2563820.0}, {"date": "2018-04-09", "close": 12.32, "volume": 1721474.0}, {"date": "2018-04-10", "close": 12.37, "volume": 1341955.0}, {"date": "2018-04-11", "close": 12.37, "volume": 1651714.0}, {"date": "2018-04-12", "close": 12.4, "volume": 1875579.0}, {"date": "2018-04-13", "close": 12.69, "volume": 2493978.0}, {"date": "2018-04-16", "close": 12.79, "volume": 1939792.0}, {"date": "2018-04-17", "close": 12.83, "volume": 2291925.0}, {"date": "2018-04-18", "close": 12.93, "volume": 1929610.0}, {"date": "2018-04-19", "close": 12.92, "volume": 2554762.0}, {"date": "2018-04-20", "close": 12.95, "volume": 2903349.0}, {"date": "2018-04-23", "close": 12.83, "volume": 1745740.0}, {"date": "2018-04-24", "close": 12.8, "volume": 2565329.0}, {"date": "2018-04-26", "close": 12.65, "volume": 3428850.0}, {"date": "2018-04-27", "close": 12.95, "volume": 3077344.0}, {"date": "2018-04-30", "close": 12.68, "volume": 2958008.0}, {"date": "2018-05-01", "close": 12.62, "volume": 2040909.0}, {"date": "2018-05-02", "close": 12.82, "volume": 1925291.0}, {"date": "2018-05-03", "close": 12.85, "volume": 1681419.0}, {"date": "2018-05-04", "close": 12.9, "volume": 735696.0}, {"date": "2018-05-07", "close": 13.08, "volume": 1198774.0}, {"date": "2018-05-08", "close": 13.11, "volume": 1604960.0}, {"date": "2018-05-09", "close": 13.1, "volume": 1128448.0}, {"date": "2018-05-10", "close": 13.31, "volume": 2840861.0}, {"date": "2018-05-11", "close": 13.5, "volume": 3080560.0}, {"date": "2018-05-14", "close": 13.57, "volume": 2763438.0}, {"date": "2018-05-15", "close": 13.55, "volume": 1184256.0}, {"date": "2018-05-16", "close": 13.58, "volume": 1293519.0}, {"date": "2018-05-17", "close": 13.54, "volume": 1111972.0}, {"date": "2018-05-18", "close": 13.44, "volume": 987491.0}, {"date": "2018-05-21", "close": 13.56, "volume": 983622.0}, {"date": "2018-05-22", "close": 13.5, "volume": 858683.0}, {"date": "2018-05-23", "close": 13.45, "volume": 842006.0}, {"date": "2018-05-24", "close": 13.55, "volume": 864481.0}, {"date": "2018-05-25", "close": 13.63, "volume": 936022.0}, {"date": "2018-05-28", "close": 13.55, "volume": 680817.0}, {"date": "2018-05-29", "close": 13.64, "volume": 1099000.0}, {"date": "2018-05-30", "close": 13.52, "volume": 823933.0}, {"date": "2018-05-31", "close": 13.52, "volume": 904597.0}, {"date": "2018-06-01", "close": 13.6, "volume": 1293085.0}, {"date": "2018-06-04", "close": 13.69, "volume": 1052478.0}, {"date": "2018-06-05", "close": 13.67, "volume": 2340651.0}, {"date": "2018-06-06", "close": 13.84, "volume": 2549480.0}, {"date": "2018-06-07", "close": 13.9, "volume": 957947.0}, {"date": "2018-06-08", "close": 13.87, "volume": 526828.0}, {"date": "2018-06-12", "close": 13.97, "volume": 1336136.0}, {"date": "2018-06-13", "close": 14.11, "volume": 1244548.0}, {"date": "2018-06-14", "close": 14.06, "volume": 1894134.0}, {"date": "2018-06-15", "close": 14.31, "volume": 1619546.0}, {"date": "2018-06-18", "close": 14.17, "volume": 769522.0}, {"date": "2018-06-19", "close": 14.28, "volume": 912822.0}, {"date": "2018-06-20", "close": 14.45, "volume": 1434945.0}, {"date": "2018-06-21", "close": 14.58, "volume": 1560371.0}, {"date": "2018-06-22", "close": 14.48, "volume": 777367.0}, {"date": "2018-06-25", "close": 14.49, "volume": 1126573.0}, {"date": "2018-06-26", "close": 14.31, "volume": 879630.0}, {"date": "2018-06-27", "close": 14.29, "volume": 1637481.0}, {"date": "2018-06-28", "close": 14.13, "volume": 1709916.0}, {"date": "2018-06-29", "close": 14.1, "volume": 2046591.0}, {"date": "2018-07-02", "close": 13.99, "volume": 1890803.0}, {"date": "2018-07-03", "close": 14.0, "volume": 2459739.0}, {"date": "2018-07-04", "close": 13.98, "volume": 1782250.0}, {"date": "2018-07-05", "close": 14.07, "volume": 1198794.0}, {"date": "2018-07-06", "close": 14.36, "volume": 1263772.0}, {"date": "2018-07-09", "close": 14.24, "volume": 1218568.0}, {"date": "2018-07-10", "close": 14.42, "volume": 1094958.0}, {"date": "2018-07-11", "close": 14.43, "volume": 1310667.0}, {"date": "2018-07-12", "close": 14.65, "volume": 2134987.0}, {"date": "2018-07-13", "close": 14.77, "volume": 1355325.0}, {"date": "2018-07-16", "close": 14.72, "volume": 683602.0}, {"date": "2018-07-17", "close": 14.61, "volume": 847550.0}, {"date": "2018-07-18", "close": 14.83, "volume": 2403433.0}, {"date": "2018-07-19", "close": 14.64, "volume": 1068258.0}, {"date": "2018-07-20", "close": 14.87, "volume": 1186240.0}, {"date": "2018-07-23", "close": 14.67, "volume": 591166.0}, {"date": "2018-07-24", "close": 14.84, "volume": 850097.0}, {"date": "2018-07-25", "close": 14.53, "volume": 1608523.0}, {"date": "2018-07-26", "close": 14.56, "volume": 1420861.0}, {"date": "2018-07-27", "close": 14.73, "volume": 1215049.0}, {"date": "2018-07-30", "close": 14.3, "volume": 1507527.0}, {"date": "2018-07-31", "close": 14.09, "volume": 1576939.0}, {"date": "2018-08-01", "close": 14.19, "volume": 1905439.0}, {"date": "2018-08-02", "close": 14.4, "volume": 2178637.0}, {"date": "2018-08-03", "close": 14.45, "volume": 2945092.0}, {"date": "2018-08-06", "close": 14.2, "volume": 1906161.0}, {"date": "2018-08-07", "close": 14.33, "volume": 3408267.0}, {"date": "2018-08-08", "close": 14.54, "volume": 1851133.0}, {"date": "2018-08-09", "close": 14.47, "volume": 1277856.0}, {"date": "2018-08-10", "close": 14.71, "volume": 773393.0}, {"date": "2018-08-13", "close": 14.8, "volume": 957118.0}, {"date": "2018-08-14", "close": 14.81, "volume": 1329015.0}, {"date": "2018-08-15", "close": 14.98, "volume": 1386008.0}, {"date": "2018-08-16", "close": 14.87, "volume": 1590251.0}, {"date": "2018-08-17", "close": 14.68, "volume": 1747503.0}, {"date": "2018-08-20", "close": 14.67, "volume": 1226767.0}, {"date": "2018-08-21", "close": 14.55, "volume": 1227079.0}, {"date": "2018-08-22", "close": 14.5, "volume": 807629.0}, {"date": "2018-08-23", "close": 14.72, "volume": 929988.0}, {"date": "2018-08-24", "close": 14.93, "volume": 1076691.0}, {"date": "2018-08-27", "close": 14.87, "volume": 1189708.0}, {"date": "2018-08-28", "close": 15.0, "volume": 2683141.0}, {"date": "2018-08-29", "close": 15.2, "volume": 1787704.0}, {"date": "2018-08-30", "close": 15.38, "volume": 1381807.0}, {"date": "2018-08-31", "close": 15.48, "volume": 1308512.0}, {"date": "2018-09-03", "close": 15.6, "volume": 1413883.0}, {"date": "2018-09-04", "close": 15.54, "volume": 1366638.0}, {"date": "2018-09-05", "close": 15.5, "volume": 995034.0}, {"date": "2018-09-06", "close": 15.3, "volume": 2314189.0}, {"date": "2018-09-07", "close": 15.62, "volume": 1958529.0}, {"date": "2018-09-10", "close": 15.73, "volume": 1626120.0}, {"date": "2018-09-11", "close": 15.61, "volume": 1733142.0}, {"date": "2018-09-12", "close": 15.66, "volume": 1124838.0}, {"date": "2018-09-13", "close": 15.49, "volume": 903828.0}, {"date": "2018-09-14", "close": 15.87, "volume": 1496391.0}, {"date": "2018-09-17", "close": 15.89, "volume": 1575959.0}, {"date": "2018-09-18", "close": 15.59, "volume": 1548737.0}, {"date": "2018-09-19", "close": 15.63, "volume": 1307045.0}, {"date": "2018-09-20", "close": 15.46, "volume": 1738198.0}, {"date": "2018-09-21", "close": 15.56, "volume": 936704.0}, {"date": "2018-09-24", "close": 15.56, "volume": 1256434.0}, {"date": "2018-09-25", "close": 15.71, "volume": 964084.0}, {"date": "2018-09-26", "close": 15.88, "volume": 1214247.0}, {"date": "2018-09-27", "close": 15.96, "volume": 1225833.0}, {"date": "2018-09-28", "close": 15.87, "volume": 1486820.0}, {"date": "2018-10-01", "close": 16.04, "volume": 740598.0}, {"date": "2018-10-02", "close": 15.88, "volume": 1386147.0}, {"date": "2018-10-03", "close": 15.87, "volume": 621759.0}, {"date": "2018-10-04", "close": 15.78, "volume": 865491.0}, {"date": "2018-10-05", "close": 15.55, "volume": 1250442.0}, {"date": "2018-10-08", "close": 15.48, "volume": 788750.0}, {"date": "2018-10-09", "close": 15.12, "volume": 2121868.0}, {"date": "2018-10-10", "close": 14.97, "volume": 1540179.0}, {"date": "2018-10-11", "close": 14.36, "volume": 2631180.0}, {"date": "2018-10-12", "close": 14.45, "volume": 3011801.0}, {"date": "2018-10-15", "close": 14.56, "volume": 2005904.0}, {"date": "2018-10-16", "close": 14.38, "volume": 1552384.0}, {"date": "2018-10-17", "close": 14.91, "volume": 1378045.0}, {"date": "2018-10-18", "close": 14.89, "volume": 1197204.0}, {"date": "2018-10-19", "close": 14.82, "volume": 1539222.0}, {"date": "2018-10-22", "close": 14.37, "volume": 1753606.0}, {"date": "2018-10-23", "close": 14.35, "volume": 2046036.0}, {"date": "2018-10-24", "close": 14.1, "volume": 1863631.0}, {"date": "2018-10-25", "close": 13.75, "volume": 2245497.0}, {"date": "2018-10-26", "close": 14.25, "volume": 3121845.0}, {"date": "2018-10-29", "close": 14.78, "volume": 2083757.0}, {"date": "2018-10-30", "close": 14.75, "volume": 2518984.0}, {"date": "2018-10-31", "close": 14.8, "volume": 2112283.0}, {"date": "2018-11-01", "close": 14.79, "volume": 1602541.0}, {"date": "2018-11-02", "close": 14.8, "volume": 2318025.0}, {"date": "2018-11-05", "close": 14.63, "volume": 1356592.0}, {"date": "2018-11-06", "close": 14.54, "volume": 1378694.0}, {"date": "2018-11-07", "close": 14.45, "volume": 1148148.0}, {"date": "2018-11-08", "close": 14.71, "volume": 1148207.0}, {"date": "2018-11-09", "close": 14.96, "volume": 963269.0}, {"date": "2018-11-12", "close": 14.8, "volume": 1324066.0}, {"date": "2018-11-13", "close": 14.32, "volume": 2210618.0}, {"date": "2018-11-14", "close": 14.06, "volume": 1348094.0}, {"date": "2018-11-15", "close": 14.0, "volume": 1279588.0}, {"date": "2018-11-16", "close": 14.08, "volume": 1878782.0}, {"date": "2018-11-19", "close": 14.2, "volume": 1579318.0}, {"date": "2018-11-20", "close": 14.0, "volume": 1839940.0}, {"date": "2018-11-21", "close": 14.02, "volume": 1588111.0}, {"date": "2018-11-22", "close": 14.06, "volume": 1098138.0}, {"date": "2018-11-23", "close": 14.18, "volume": 1026446.0}, {"date": "2018-11-26", "close": 14.31, "volume": 1210589.0}, {"date": "2018-11-27", "close": 14.41, "volume": 1437727.0}, {"date": "2018-11-28", "close": 14.55, "volume": 2038157.0}, {"date": "2018-11-29", "close": 14.88, "volume": 1832929.0}, {"date": "2018-11-30", "close": 14.99, "volume": 2164039.0}, {"date": "2018-12-03", "close": 15.32, "volume": 2009402.0}, {"date": "2018-12-04", "close": 15.17, "volume": 1694412.0}, {"date": "2018-12-05", "close": 15.22, "volume": 3112576.0}, {"date": "2018-12-06", "close": 15.27, "volume": 1655124.0}, {"date": "2018-12-07", "close": 15.46, "volume": 1735486.0}, {"date": "2018-12-10", "close": 15.05, "volume": 2470932.0}, {"date": "2018-12-11", "close": 15.6, "volume": 3457128.0}, {"date": "2018-12-12", "close": 15.8, "volume": 3808746.0}, {"date": "2018-12-13", "close": 15.94, "volume": 1949378.0}, {"date": "2018-12-14", "close": 15.86, "volume": 2459576.0}, {"date": "2018-12-17", "close": 15.84, "volume": 2016594.0}, {"date": "2018-12-18", "close": 15.52, "volume": 3091430.0}, {"date": "2018-12-19", "close": 15.53, "volume": 1902523.0}, {"date": "2018-12-20", "close": 15.32, "volume": 2045122.0}, {"date": "2018-12-21", "close": 15.11, "volume": 2123594.0}, {"date": "2018-12-24", "close": 15.17, "volume": 754654.0}, {"date": "2018-12-27", "close": 15.45, "volume": 1338705.0}, {"date": "2018-12-28", "close": 15.83, "volume": 1084900.0}, {"date": "2018-12-31", "close": 15.92, "volume": 604929.0}, {"date": "2019-01-02", "close": 16.04, "volume": 1342793.0}, {"date": "2019-01-03", "close": 15.97, "volume": 2076528.0}, {"date": "2019-01-04", "close": 15.31, "volume": 3278368.0}, {"date": "2019-01-07", "close": 15.39, "volume": 1221584.0}, {"date": "2019-01-08", "close": 15.61, "volume": 2022170.0}, {"date": "2019-01-09", "close": 15.84, "volume": 1155147.0}, {"date": "2019-01-10", "close": 15.93, "volume": 1069875.0}, {"date": "2019-01-11", "close": 15.92, "volume": 817913.0}, {"date": "2019-01-14", "close": 15.86, "volume": 661089.0}, {"date": "2019-01-15", "close": 15.87, "volume": 1030414.0}, {"date": "2019-01-16", "close": 16.05, "volume": 1432984.0}, {"date": "2019-01-17", "close": 16.24, "volume": 1351276.0}, {"date": "2019-01-18", "close": 16.33, "volume": 896200.0}, {"date": "2019-01-21", "close": 16.33, "volume": 829330.0}, {"date": "2019-01-22", "close": 16.36, "volume": 1133935.0}, {"date": "2019-01-23", "close": 16.56, "volume": 1955771.0}, {"date": "2019-01-24", "close": 16.45, "volume": 1490267.0}, {"date": "2019-01-25", "close": 14.47, "volume": 6904066.0}, {"date": "2019-01-29", "close": 12.96, "volume": 9682771.0}, {"date": "2019-01-30", "close": 12.89, "volume": 5868944.0}, {"date": "2019-01-31", "close": 13.07, "volume": 6279048.0}, {"date": "2019-02-01", "close": 13.11, "volume": 3700266.0}, {"date": "2019-02-04", "close": 12.98, "volume": 2850031.0}, {"date": "2019-02-05", "close": 13.12, "volume": 3515553.0}, {"date": "2019-02-06", "close": 13.31, "volume": 2973434.0}, {"date": "2019-02-07", "close": 13.53, "volume": 3460238.0}, {"date": "2019-02-08", "close": 13.74, "volume": 5039032.0}, {"date": "2019-02-11", "close": 13.67, "volume": 2386329.0}, {"date": "2019-02-12", "close": 13.84, "volume": 2333617.0}, {"date": "2019-02-13", "close": 13.86, "volume": 2823546.0}, {"date": "2019-02-14", "close": 14.01, "volume": 3335631.0}, {"date": "2019-02-15", "close": 13.99, "volume": 2282421.0}, {"date": "2019-02-18", "close": 14.02, "volume": 1280777.0}, {"date": "2019-02-19", "close": 14.16, "volume": 1389487.0}, {"date": "2019-02-20", "close": 13.94, "volume": 1831936.0}, {"date": "2019-02-21", "close": 14.0, "volume": 2699278.0}, {"date": "2019-02-22", "close": 14.12, "volume": 1532039.0}, {"date": "2019-02-25", "close": 14.22, "volume": 1204800.0}, {"date": "2019-02-26", "close": 14.19, "volume": 1366951.0}, {"date": "2019-02-27", "close": 14.04, "volume": 2066063.0}, {"date": "2019-02-28", "close": 14.51, "volume": 3564180.0}, {"date": "2019-03-01", "close": 14.5, "volume": 1285869.0}, {"date": "2019-03-04", "close": 14.62, "volume": 1424311.0}, {"date": "2019-03-05", "close": 14.46, "volume": 2197404.0}, {"date": "2019-03-06", "close": 14.5, "volume": 1775054.0}, {"date": "2019-03-07", "close": 14.33, "volume": 2190539.0}, {"date": "2019-03-08", "close": 14.38, "volume": 1941343.0}, {"date": "2019-03-11", "close": 14.34, "volume": 2232312.0}, {"date": "2019-03-12", "close": 14.41, "volume": 1568108.0}, {"date": "2019-03-13", "close": 14.57, "volume": 2466317.0}, {"date": "2019-03-14", "close": 14.53, "volume": 1257368.0}, {"date": "2019-03-15", "close": 14.1, "volume": 8599945.0}, {"date": "2019-03-18", "close": 14.14, "volume": 1542585.0}, {"date": "2019-03-19", "close": 13.73, "volume": 2921038.0}, {"date": "2019-03-20", "close": 13.88, "volume": 1786654.0}, {"date": "2019-03-21", "close": 13.91, "volume": 1880978.0}, {"date": "2019-03-22", "close": 14.21, "volume": 1811144.0}, {"date": "2019-03-25", "close": 14.1, "volume": 1282848.0}, {"date": "2019-03-26", "close": 14.27, "volume": 922342.0}, {"date": "2019-03-27", "close": 14.32, "volume": 2025242.0}, {"date": "2019-03-28", "close": 14.41, "volume": 1017593.0}, {"date": "2019-03-29", "close": 14.45, "volume": 1203610.0}, {"date": "2019-04-01", "close": 14.72, "volume": 1653377.0}, {"date": "2019-04-02", "close": 14.71, "volume": 2029517.0}, {"date": "2019-04-03", "close": 14.7, "volume": 1812133.0}, {"date": "2019-04-04", "close": 14.31, "volume": 1984753.0}, {"date": "2019-04-05", "close": 14.02, "volume": 1839559.0}, {"date": "2019-04-08", "close": 14.29, "volume": 1050796.0}, {"date": "2019-04-09", "close": 14.21, "volume": 678945.0}, {"date": "2019-04-10", "close": 14.17, "volume": 986642.0}, {"date": "2019-04-11", "close": 14.11, "volume": 1346948.0}, {"date": "2019-04-12", "close": 14.18, "volume": 1415891.0}, {"date": "2019-04-15", "close": 14.25, "volume": 975113.0}, {"date": "2019-04-16", "close": 14.45, "volume": 1251978.0}, {"date": "2019-04-17", "close": 14.17, "volume": 1445109.0}, {"date": "2019-04-18", "close": 13.6, "volume": 2264010.0}, {"date": "2019-04-23", "close": 14.05, "volume": 1705990.0}, {"date": "2019-04-24", "close": 14.39, "volume": 1382438.0}, {"date": "2019-04-26", "close": 14.57, "volume": 1051532.0}, {"date": "2019-04-29", "close": 14.72, "volume": 1514417.0}, {"date": "2019-04-30", "close": 14.67, "volume": 1217520.0}, {"date": "2019-05-01", "close": 14.88, "volume": 1145762.0}, {"date": "2019-05-02", "close": 14.8, "volume": 1244551.0}, {"date": "2019-05-03", "close": 16.26, "volume": 3180441.0}, {"date": "2019-05-06", "close": 16.01, "volume": 1804520.0}, {"date": "2019-05-07", "close": 15.93, "volume": 1209801.0}, {"date": "2019-05-08", "close": 15.96, "volume": 1258343.0}, {"date": "2019-05-09", "close": 15.9, "volume": 889945.0}, {"date": "2019-05-10", "close": 15.97, "volume": 808959.0}, {"date": "2019-05-13", "close": 16.03, "volume": 1039501.0}, {"date": "2019-05-14", "close": 16.03, "volume": 1315685.0}, {"date": "2019-05-15", "close": 16.19, "volume": 1058268.0}, {"date": "2019-05-16", "close": 16.22, "volume": 948272.0}, {"date": "2019-05-17", "close": 16.45, "volume": 736849.0}, {"date": "2019-05-20", "close": 16.35, "volume": 1052109.0}, {"date": "2019-05-21", "close": 16.31, "volume": 632484.0}, {"date": "2019-05-22", "close": 16.3, "volume": 987099.0}, {"date": "2019-05-23", "close": 16.31, "volume": 1238816.0}, {"date": "2019-05-24", "close": 16.38, "volume": 651817.0}, {"date": "2019-05-27", "close": 16.34, "volume": 370812.0}, {"date": "2019-05-28", "close": 16.47, "volume": 737435.0}, {"date": "2019-05-29", "close": 16.3, "volume": 669682.0}, {"date": "2019-05-30", "close": 16.15, "volume": 992889.0}, {"date": "2019-05-31", "close": 16.32, "volume": 798747.0}, {"date": "2019-06-03", "close": 16.28, "volume": 776325.0}, {"date": "2019-06-04", "close": 16.14, "volume": 908170.0}, {"date": "2019-06-05", "close": 16.29, "volume": 745528.0}, {"date": "2019-06-06", "close": 16.46, "volume": 848043.0}, {"date": "2019-06-07", "close": 16.59, "volume": 1524005.0}, {"date": "2019-06-11", "close": 17.11, "volume": 1571963.0}, {"date": "2019-06-12", "close": 16.94, "volume": 699476.0}, {"date": "2019-06-13", "close": 17.24, "volume": 684333.0}, {"date": "2019-06-14", "close": 17.21, "volume": 924399.0}, {"date": "2019-06-17", "close": 17.18, "volume": 604767.0}, {"date": "2019-06-18", "close": 17.4, "volume": 1712694.0}, {"date": "2019-06-19", "close": 17.52, "volume": 1422719.0}, {"date": "2019-06-20", "close": 17.58, "volume": 892218.0}, {"date": "2019-06-21", "close": 17.6, "volume": 1025465.0}, {"date": "2019-06-24", "close": 17.35, "volume": 491231.0}, {"date": "2019-06-25", "close": 17.32, "volume": 512440.0}, {"date": "2019-06-26", "close": 17.19, "volume": 763050.0}, {"date": "2019-06-27", "close": 17.09, "volume": 459261.0}, {"date": "2019-06-28", "close": 17.17, "volume": 434668.0}, {"date": "2019-07-01", "close": 17.51, "volume": 782025.0}, {"date": "2019-07-02", "close": 17.65, "volume": 1146275.0}, {"date": "2019-07-03", "close": 17.58, "volume": 762923.0}, {"date": "2019-07-04", "close": 17.55, "volume": 511487.0}, {"date": "2019-07-05", "close": 17.71, "volume": 580173.0}, {"date": "2019-07-08", "close": 17.66, "volume": 719024.0}, {"date": "2019-07-09", "close": 17.64, "volume": 1314629.0}, {"date": "2019-07-10", "close": 17.85, "volume": 2207511.0}, {"date": "2019-07-11", "close": 17.83, "volume": 502874.0}, {"date": "2019-07-12", "close": 17.81, "volume": 599280.0}, {"date": "2019-07-15", "close": 17.67, "volume": 363311.0}, {"date": "2019-07-16", "close": 17.59, "volume": 493894.0}, {"date": "2019-07-17", "close": 17.41, "volume": 1418078.0}, {"date": "2019-07-18", "close": 17.69, "volume": 966152.0}, {"date": "2019-07-19", "close": 17.69, "volume": 845783.0}, {"date": "2019-07-22", "close": 17.5, "volume": 1393414.0}, {"date": "2019-07-23", "close": 17.43, "volume": 1993830.0}, {"date": "2019-07-24", "close": 17.8, "volume": 1133614.0}, {"date": "2019-07-25", "close": 17.99, "volume": 1835799.0}, {"date": "2019-07-26", "close": 18.99, "volume": 2087007.0}, {"date": "2019-07-29", "close": 18.74, "volume": 2544872.0}, {"date": "2019-07-30", "close": 18.89, "volume": 2198583.0}, {"date": "2019-07-31", "close": 19.0, "volume": 2589787.0}, {"date": "2019-08-01", "close": 18.98, "volume": 1957693.0}, {"date": "2019-08-02", "close": 19.46, "volume": 1774311.0}, {"date": "2019-08-05", "close": 19.23, "volume": 1799032.0}, {"date": "2019-08-06", "close": 18.67, "volume": 1901726.0}, {"date": "2019-08-07", "close": 18.94, "volume": 2513411.0}, {"date": "2019-08-08", "close": 18.97, "volume": 2050393.0}, {"date": "2019-08-09", "close": 19.15, "volume": 1331647.0}, {"date": "2019-08-12", "close": 19.38, "volume": 994819.0}, {"date": "2019-08-13", "close": 19.4, "volume": 1352463.0}, {"date": "2019-08-14", "close": 19.87, "volume": 1561873.0}, {"date": "2019-08-15", "close": 19.38, "volume": 1231284.0}, {"date": "2019-08-16", "close": 19.53, "volume": 1115330.0}, {"date": "2019-08-19", "close": 19.84, "volume": 1175316.0}, {"date": "2019-08-20", "close": 20.08, "volume": 1194795.0}, {"date": "2019-08-21", "close": 20.02, "volume": 690060.0}, {"date": "2019-08-22", "close": 20.14, "volume": 667763.0}, {"date": "2019-08-23", "close": 20.19, "volume": 503022.0}, {"date": "2019-08-26", "close": 19.63, "volume": 790208.0}, {"date": "2019-08-27", "close": 20.01, "volume": 664426.0}, {"date": "2019-08-28", "close": 20.24, "volume": 506911.0}, {"date": "2019-08-29", "close": 20.31, "volume": 672669.0}, {"date": "2019-08-30", "close": 20.59, "volume": 739098.0}, {"date": "2019-09-02", "close": 20.5, "volume": 507343.0}, {"date": "2019-09-03", "close": 20.59, "volume": 719577.0}, {"date": "2019-09-04", "close": 20.44, "volume": 861417.0}, {"date": "2019-09-05", "close": 20.45, "volume": 2141649.0}, {"date": "2019-09-06", "close": 20.48, "volume": 851186.0}, {"date": "2019-09-09", "close": 20.4, "volume": 2207295.0}, {"date": "2019-09-10", "close": 19.45, "volume": 7317606.0}, {"date": "2019-09-11", "close": 19.32, "volume": 2636263.0}, {"date": "2019-09-12", "close": 19.49, "volume": 1253749.0}, {"date": "2019-09-13", "close": 19.41, "volume": 971733.0}, {"date": "2019-09-16", "close": 19.14, "volume": 1058657.0}, {"date": "2019-09-17", "close": 19.16, "volume": 1301880.0}, {"date": "2019-09-18", "close": 19.42, "volume": 1605240.0}, {"date": "2019-09-19", "close": 19.57, "volume": 2218874.0}, {"date": "2019-09-20", "close": 19.48, "volume": 1241443.0}, {"date": "2019-09-23", "close": 19.91, "volume": 1030691.0}, {"date": "2019-09-24", "close": 20.1, "volume": 784553.0}, {"date": "2019-09-25", "close": 20.03, "volume": 727193.0}, {"date": "2019-09-26", "close": 20.1, "volume": 583746.0}, {"date": "2019-09-27", "close": 19.98, "volume": 513639.0}, {"date": "2019-09-30", "close": 19.83, "volume": 623665.0}, {"date": "2019-10-01", "close": 20.2, "volume": 882751.0}, {"date": "2019-10-02", "close": 19.8, "volume": 834170.0}, {"date": "2019-10-03", "close": 19.05, "volume": 1263641.0}, {"date": "2019-10-04", "close": 19.28, "volume": 690463.0}, {"date": "2019-10-07", "close": 19.59, "volume": 354656.0}, {"date": "2019-10-08", "close": 19.72, "volume": 436250.0}, {"date": "2019-10-09", "close": 19.48, "volume": 1173983.0}, {"date": "2019-10-10", "close": 19.65, "volume": 791900.0}, {"date": "2019-10-11", "close": 19.3, "volume": 1235334.0}, {"date": "2019-10-14", "close": 19.13, "volume": 1603981.0}, {"date": "2019-10-15", "close": 19.15, "volume": 1301579.0}, {"date": "2019-10-16", "close": 19.69, "volume": 1672109.0}, {"date": "2019-10-17", "close": 19.42, "volume": 1390411.0}, {"date": "2019-10-18", "close": 19.26, "volume": 1159314.0}, {"date": "2019-10-21", "close": 19.16, "volume": 977570.0}, {"date": "2019-10-22", "close": 19.01, "volume": 1056699.0}, {"date": "2019-10-23", "close": 18.5, "volume": 1318120.0}, {"date": "2019-10-24", "close": 18.6, "volume": 674851.0}, {"date": "2019-10-25", "close": 20.65, "volume": 2674961.0}, {"date": "2019-10-28", "close": 21.1, "volume": 873328.0}, {"date": "2019-10-29", "close": 21.2, "volume": 649287.0}, {"date": "2019-10-30", "close": 21.23, "volume": 740531.0}, {"date": "2019-10-31", "close": 21.26, "volume": 520841.0}, {"date": "2019-11-01", "close": 21.54, "volume": 792884.0}, {"date": "2019-11-04", "close": 21.45, "volume": 808760.0}, {"date": "2019-11-05", "close": 21.47, "volume": 455620.0}, {"date": "2019-11-06", "close": 20.72, "volume": 3993875.0}, {"date": "2019-11-07", "close": 20.96, "volume": 1087668.0}, {"date": "2019-11-08", "close": 20.71, "volume": 1231880.0}, {"date": "2019-11-11", "close": 21.07, "volume": 674697.0}, {"date": "2019-11-12", "close": 21.01, "volume": 560726.0}, {"date": "2019-11-13", "close": 21.04, "volume": 924604.0}, {"date": "2019-11-14", "close": 21.46, "volume": 614913.0}, {"date": "2019-11-15", "close": 21.44, "volume": 757915.0}, {"date": "2019-11-18", "close": 21.5, "volume": 703153.0}, {"date": "2019-11-19", "close": 21.84, "volume": 808634.0}, {"date": "2019-11-20", "close": 21.83, "volume": 712890.0}, {"date": "2019-11-21", "close": 21.8, "volume": 915426.0}, {"date": "2019-11-22", "close": 21.57, "volume": 627118.0}, {"date": "2019-11-25", "close": 21.46, "volume": 525193.0}, {"date": "2019-11-26", "close": 21.73, "volume": 958776.0}, {"date": "2019-11-27", "close": 22.11, "volume": 767222.0}, {"date": "2019-11-28", "close": 22.11, "volume": 428523.0}, {"date": "2019-11-29", "close": 22.18, "volume": 465565.0}, {"date": "2019-12-02", "close": 22.18, "volume": 637591.0}, {"date": "2019-12-03", "close": 21.82, "volume": 882716.0}, {"date": "2019-12-04", "close": 21.79, "volume": 1316725.0}, {"date": "2019-12-05", "close": 21.87, "volume": 554097.0}, {"date": "2019-12-06", "close": 22.07, "volume": 457827.0}, {"date": "2019-12-09", "close": 22.19, "volume": 851079.0}, {"date": "2019-12-10", "close": 21.93, "volume": 623481.0}, {"date": "2019-12-11", "close": 21.91, "volume": 630523.0}, {"date": "2019-12-12", "close": 21.87, "volume": 398206.0}, {"date": "2019-12-13", "close": 21.93, "volume": 555461.0}, {"date": "2019-12-16", "close": 22.45, "volume": 825675.0}, {"date": "2019-12-17", "close": 22.58, "volume": 590047.0}, {"date": "2019-12-18", "close": 22.77, "volume": 735146.0}, {"date": "2019-12-19", "close": 22.69, "volume": 1027690.0}, {"date": "2019-12-20", "close": 22.61, "volume": 591258.0}, {"date": "2019-12-23", "close": 22.49, "volume": 399303.0}, {"date": "2019-12-24", "close": 22.48, "volume": 233822.0}, {"date": "2019-12-27", "close": 22.38, "volume": 165360.0}, {"date": "2019-12-30", "close": 22.37, "volume": 154325.0}, {"date": "2019-12-31", "close": 21.9, "volume": 291418.0}, {"date": "2020-01-02", "close": 22.02, "volume": 304344.0}, {"date": "2020-01-03", "close": 22.22, "volume": 333559.0}, {"date": "2020-01-06", "close": 22.28, "volume": 333462.0}, {"date": "2020-01-07", "close": 22.55, "volume": 427995.0}, {"date": "2020-01-08", "close": 22.56, "volume": 487142.0}, {"date": "2020-01-09", "close": 22.9, "volume": 513240.0}, {"date": "2020-01-10", "close": 23.05, "volume": 413523.0}, {"date": "2020-01-13", "close": 22.78, "volume": 330087.0}, {"date": "2020-01-14", "close": 22.99, "volume": 364594.0}, {"date": "2020-01-15", "close": 22.99, "volume": 513584.0}, {"date": "2020-01-16", "close": 23.04, "volume": 749213.0}, {"date": "2020-01-17", "close": 23.26, "volume": 400302.0}, {"date": "2020-01-20", "close": 23.13, "volume": 621269.0}, {"date": "2020-01-21", "close": 23.26, "volume": 586537.0}, {"date": "2020-01-22", "close": 23.77, "volume": 778489.0}, {"date": "2020-01-23", "close": 23.91, "volume": 748546.0}, {"date": "2020-01-24", "close": 23.6, "volume": 623724.0}, {"date": "2020-01-28", "close": 23.9, "volume": 860586.0}, {"date": "2020-01-29", "close": 24.47, "volume": 1323128.0}, {"date": "2020-01-30", "close": 24.31, "volume": 1394553.0}, {"date": "2020-01-31", "close": 25.05, "volume": 2417145.0}, {"date": "2020-02-03", "close": 23.91, "volume": 1693732.0}, {"date": "2020-02-04", "close": 24.55, "volume": 1273973.0}, {"date": "2020-02-05", "close": 24.79, "volume": 787877.0}, {"date": "2020-02-06", "close": 24.93, "volume": 1110612.0}, {"date": "2020-02-07", "close": 25.37, "volume": 940480.0}, {"date": "2020-02-10", "close": 25.53, "volume": 718135.0}, {"date": "2020-02-11", "close": 25.84, "volume": 759007.0}, {"date": "2020-02-12", "close": 25.89, "volume": 643098.0}, {"date": "2020-02-13", "close": 25.68, "volume": 1537845.0}, {"date": "2020-02-14", "close": 26.06, "volume": 696923.0}, {"date": "2020-02-17", "close": 26.3, "volume": 406380.0}, {"date": "2020-02-18", "close": 26.26, "volume": 574659.0}, {"date": "2020-02-19", "close": 26.18, "volume": 1000165.0}, {"date": "2020-02-20", "close": 26.51, "volume": 906041.0}, {"date": "2020-02-21", "close": 26.42, "volume": 918327.0}, {"date": "2020-02-24", "close": 25.96, "volume": 1119410.0}, {"date": "2020-02-25", "close": 25.8, "volume": 1462591.0}, {"date": "2020-02-26", "close": 24.97, "volume": 1479858.0}, {"date": "2020-02-27", "close": 25.0, "volume": 1543746.0}, {"date": "2020-02-28", "close": 24.45, "volume": 1539603.0}, {"date": "2020-03-02", "close": 24.28, "volume": 1803598.0}, {"date": "2020-03-03", "close": 25.49, "volume": 2080806.0}, {"date": "2020-03-04", "close": 25.11, "volume": 1129031.0}, {"date": "2020-03-05", "close": 26.2, "volume": 1615425.0}, {"date": "2020-03-06", "close": 25.31, "volume": 1109614.0}, {"date": "2020-03-09", "close": 23.76, "volume": 1711384.0}, {"date": "2020-03-10", "close": 24.23, "volume": 1906782.0}, {"date": "2020-03-11", "close": 23.83, "volume": 1869413.0}, {"date": "2020-03-12", "close": 22.66, "volume": 2238847.0}, {"date": "2020-03-13", "close": 22.8, "volume": 4387907.0}, {"date": "2020-03-16", "close": 22.39, "volume": 3018062.0}, {"date": "2020-03-17", "close": 23.22, "volume": 3792115.0}, {"date": "2020-03-18", "close": 25.0, "volume": 5129906.0}, {"date": "2020-03-19", "close": 24.82, "volume": 6408703.0}, {"date": "2020-03-20", "close": 22.24, "volume": 3848507.0}, {"date": "2020-03-23", "close": 20.04, "volume": 4607660.0}, {"date": "2020-03-24", "close": 22.01, "volume": 2897851.0}, {"date": "2020-03-25", "close": 22.28, "volume": 2181081.0}, {"date": "2020-03-26", "close": 22.82, "volume": 1728164.0}, {"date": "2020-03-27", "close": 22.57, "volume": 2555385.0}, {"date": "2020-03-30", "close": 24.12, "volume": 1942171.0}, {"date": "2020-03-31", "close": 24.69, "volume": 1938007.0}, {"date": "2020-04-01", "close": 23.64, "volume": 1849347.0}, {"date": "2020-04-02", "close": 23.49, "volume": 1732249.0}, {"date": "2020-04-03", "close": 23.98, "volume": 2058277.0}, {"date": "2020-04-06", "close": 25.95, "volume": 3162141.0}, {"date": "2020-04-07", "close": 25.11, "volume": 2304486.0}, {"date": "2020-04-08", "close": 24.69, "volume": 2218159.0}, {"date": "2020-04-09", "close": 24.57, "volume": 2654717.0}, {"date": "2020-04-14", "close": 25.03, "volume": 1274863.0}, {"date": "2020-04-15", "close": 25.1, "volume": 1653312.0}, {"date": "2020-04-16", "close": 25.51, "volume": 2255463.0}, {"date": "2020-04-17", "close": 25.67, "volume": 1542007.0}, {"date": "2020-04-20", "close": 25.54, "volume": 1612252.0}, {"date": "2020-04-21", "close": 25.52, "volume": 1851266.0}, {"date": "2020-04-22", "close": 25.02, "volume": 1030914.0}, {"date": "2020-04-23", "close": 25.16, "volume": 1948917.0}, {"date": "2020-04-24", "close": 24.89, "volume": 601948.0}, {"date": "2020-04-27", "close": 25.14, "volume": 597964.0}, {"date": "2020-04-28", "close": 25.08, "volume": 1700872.0}, {"date": "2020-04-29", "close": 24.26, "volume": 1482317.0}, {"date": "2020-04-30", "close": 23.4, "volume": 2420846.0}, {"date": "2020-05-01", "close": 24.16, "volume": 2310754.0}, {"date": "2020-05-04", "close": 24.61, "volume": 2129549.0}, {"date": "2020-05-05", "close": 23.85, "volume": 1584488.0}, {"date": "2020-05-06", "close": 24.7, "volume": 1980096.0}, {"date": "2020-05-07", "close": 24.95, "volume": 1349301.0}, {"date": "2020-05-08", "close": 24.81, "volume": 929985.0}, {"date": "2020-05-11", "close": 24.76, "volume": 1132796.0}, {"date": "2020-05-12", "close": 26.04, "volume": 1656211.0}, {"date": "2020-05-13", "close": 25.9, "volume": 1229934.0}, {"date": "2020-05-14", "close": 25.3, "volume": 1137959.0}, {"date": "2020-05-15", "close": 25.26, "volume": 589840.0}, {"date": "2020-05-18", "close": 25.48, "volume": 943628.0}, {"date": "2020-05-19", "close": 25.38, "volume": 1102599.0}, {"date": "2020-05-20", "close": 24.77, "volume": 1258541.0}, {"date": "2020-05-21", "close": 24.48, "volume": 1142951.0}, {"date": "2020-05-22", "close": 24.18, "volume": 1331447.0}, {"date": "2020-05-25", "close": 24.9, "volume": 1299833.0}, {"date": "2020-05-26", "close": 25.04, "volume": 1057062.0}, {"date": "2020-05-27", "close": 24.14, "volume": 1953430.0}, {"date": "2020-05-28", "close": 23.37, "volume": 2143196.0}, {"date": "2020-05-29", "close": 23.72, "volume": 1184185.0}, {"date": "2020-06-01", "close": 23.76, "volume": 999981.0}, {"date": "2020-06-02", "close": 23.59, "volume": 1039884.0}, {"date": "2020-06-03", "close": 23.19, "volume": 1697849.0}, {"date": "2020-06-04", "close": 23.74, "volume": 1775620.0}, {"date": "2020-06-05", "close": 23.06, "volume": 1411754.0}, {"date": "2020-06-09", "close": 22.96, "volume": 2030750.0}, {"date": "2020-06-10", "close": 23.1, "volume": 714472.0}, {"date": "2020-06-11", "close": 23.59, "volume": 1326768.0}, {"date": "2020-06-12", "close": 23.36, "volume": 1220862.0}, {"date": "2020-06-15", "close": 23.03, "volume": 1257221.0}, {"date": "2020-06-16", "close": 23.86, "volume": 1277339.0}, {"date": "2020-06-17", "close": 24.62, "volume": 2380090.0}, {"date": "2020-06-18", "close": 25.06, "volume": 2502882.0}, {"date": "2020-06-19", "close": 25.28, "volume": 5307400.0}, {"date": "2020-06-22", "close": 25.8, "volume": 2023418.0}, {"date": "2020-06-23", "close": 26.19, "volume": 903014.0}, {"date": "2020-06-24", "close": 26.48, "volume": 1535725.0}, {"date": "2020-06-25", "close": 26.55, "volume": 1261662.0}, {"date": "2020-06-26", "close": 27.16, "volume": 1281113.0}, {"date": "2020-06-29", "close": 27.03, "volume": 791447.0}, {"date": "2020-06-30", "close": 27.54, "volume": 1301949.0}, {"date": "2020-07-01", "close": 27.15, "volume": 1229507.0}, {"date": "2020-07-02", "close": 27.71, "volume": 851527.0}, {"date": "2020-07-03", "close": 28.15, "volume": 848258.0}, {"date": "2020-07-06", "close": 27.61, "volume": 554571.0}, {"date": "2020-07-07", "close": 27.55, "volume": 1158841.0}, {"date": "2020-07-08", "close": 27.24, "volume": 1284788.0}, {"date": "2020-07-09", "close": 27.58, "volume": 877169.0}, {"date": "2020-07-10", "close": 27.86, "volume": 631359.0}, {"date": "2020-07-13", "close": 27.61, "volume": 727141.0}, {"date": "2020-07-14", "close": 27.34, "volume": 662350.0}, {"date": "2020-07-15", "close": 28.01, "volume": 797023.0}, {"date": "2020-07-16", "close": 28.17, "volume": 1097550.0}, {"date": "2020-07-17", "close": 27.98, "volume": 493889.0}, {"date": "2020-07-20", "close": 28.43, "volume": 586166.0}, {"date": "2020-07-21", "close": 29.27, "volume": 712577.0}, {"date": "2020-07-22", "close": 28.54, "volume": 645541.0}, {"date": "2020-07-23", "close": 28.63, "volume": 663599.0}, {"date": "2020-07-24", "close": 28.63, "volume": 659704.0}, {"date": "2020-07-27", "close": 28.65, "volume": 589605.0}, {"date": "2020-07-28", "close": 28.6, "volume": 776343.0}, {"date": "2020-07-29", "close": 28.38, "volume": 875463.0}, {"date": "2020-07-30", "close": 28.5, "volume": 598456.0}, {"date": "2020-07-31", "close": 28.28, "volume": 713774.0}, {"date": "2020-08-03", "close": 28.51, "volume": 752508.0}, {"date": "2020-08-04", "close": 28.79, "volume": 1052303.0}, {"date": "2020-08-05", "close": 27.95, "volume": 1158645.0}, {"date": "2020-08-06", "close": 25.88, "volume": 4283074.0}, {"date": "2020-08-07", "close": 25.06, "volume": 5206562.0}, {"date": "2020-08-10", "close": 24.62, "volume": 4239317.0}, {"date": "2020-08-11", "close": 24.6, "volume": 2539439.0}, {"date": "2020-08-12", "close": 24.48, "volume": 2025232.0}, {"date": "2020-08-13", "close": 24.52, "volume": 1949559.0}, {"date": "2020-08-14", "close": 25.0, "volume": 1292768.0}, {"date": "2020-08-17", "close": 24.61, "volume": 1709542.0}, {"date": "2020-08-18", "close": 25.56, "volume": 1864919.0}, {"date": "2020-08-19", "close": 25.7, "volume": 1693271.0}, {"date": "2020-08-20", "close": 25.45, "volume": 1210776.0}, {"date": "2020-08-21", "close": 25.03, "volume": 882778.0}, {"date": "2020-08-24", "close": 25.29, "volume": 838273.0}, {"date": "2020-08-25", "close": 24.83, "volume": 1966620.0}, {"date": "2020-08-26", "close": 24.97, "volume": 1111424.0}, {"date": "2020-08-27", "close": 24.98, "volume": 1310425.0}, {"date": "2020-08-28", "close": 24.76, "volume": 2251813.0}, {"date": "2020-08-31", "close": 24.36, "volume": 939781.0}, {"date": "2020-09-01", "close": 24.33, "volume": 1394180.0}, {"date": "2020-09-02", "close": 24.67, "volume": 1353574.0}, {"date": "2020-09-03", "close": 25.45, "volume": 1517989.0}, {"date": "2020-09-04", "close": 24.07, "volume": 1928781.0}, {"date": "2020-09-07", "close": 23.67, "volume": 1107816.0}, {"date": "2020-09-08", "close": 23.85, "volume": 635946.0}, {"date": "2020-09-09", "close": 23.86, "volume": 1189735.0}, {"date": "2020-09-10", "close": 23.96, "volume": 959654.0}, {"date": "2020-09-11", "close": 23.76, "volume": 752291.0}, {"date": "2020-09-14", "close": 23.68, "volume": 989870.0}, {"date": "2020-09-15", "close": 23.94, "volume": 1867183.0}, {"date": "2020-09-16", "close": 24.22, "volume": 1215560.0}, {"date": "2020-09-17", "close": 23.92, "volume": 1435927.0}, {"date": "2020-09-18", "close": 23.37, "volume": 3164054.0}, {"date": "2020-09-21", "close": 23.15, "volume": 764005.0}, {"date": "2020-09-22", "close": 23.88, "volume": 1250088.0}, {"date": "2020-09-23", "close": 24.36, "volume": 1091343.0}, {"date": "2020-09-24", "close": 23.91, "volume": 645045.0}, {"date": "2020-09-25", "close": 23.79, "volume": 559997.0}, {"date": "2020-09-28", "close": 23.9, "volume": 496073.0}, {"date": "2020-09-29", "close": 24.22, "volume": 811199.0}, {"date": "2020-09-30", "close": 23.89, "volume": 758169.0}, {"date": "2020-10-01", "close": 24.05, "volume": 532109.0}, {"date": "2020-10-02", "close": 23.35, "volume": 1141113.0}, {"date": "2020-10-05", "close": 23.6, "volume": 335257.0}, {"date": "2020-10-06", "close": 23.6, "volume": 390823.0}, {"date": "2020-10-07", "close": 23.75, "volume": 626897.0}, {"date": "2020-10-08", "close": 24.32, "volume": 1053022.0}, {"date": "2020-10-09", "close": 24.11, "volume": 641079.0}, {"date": "2020-10-12", "close": 24.63, "volume": 830377.0}, {"date": "2020-10-13", "close": 24.83, "volume": 884512.0}, {"date": "2020-10-14", "close": 24.93, "volume": 944739.0}, {"date": "2020-10-15", "close": 25.12, "volume": 1150412.0}, {"date": "2020-10-16", "close": 25.37, "volume": 874546.0}, {"date": "2020-10-19", "close": 25.74, "volume": 1186233.0}, {"date": "2020-10-20", "close": 25.49, "volume": 953705.0}, {"date": "2020-10-21", "close": 25.31, "volume": 621942.0}, {"date": "2020-10-22", "close": 25.36, "volume": 1170904.0}, {"date": "2020-10-23", "close": 25.74, "volume": 641639.0}, {"date": "2020-10-26", "close": 25.51, "volume": 713319.0}, {"date": "2020-10-27", "close": 25.1, "volume": 952235.0}, {"date": "2020-10-28", "close": 25.98, "volume": 1617609.0}, {"date": "2020-10-29", "close": 25.51, "volume": 1191950.0}, {"date": "2020-10-30", "close": 27.92, "volume": 2371961.0}, {"date": "2020-11-02", "close": 27.47, "volume": 1426979.0}, {"date": "2020-11-03", "close": 27.96, "volume": 888342.0}, {"date": "2020-11-04", "close": 28.49, "volume": 841901.0}, {"date": "2020-11-05", "close": 29.5, "volume": 1068311.0}, {"date": "2020-11-06", "close": 29.18, "volume": 629646.0}, {"date": "2020-11-09", "close": 29.72, "volume": 619659.0}, {"date": "2020-11-10", "close": 29.49, "volume": 1625021.0}, {"date": "2020-11-11", "close": 29.17, "volume": 1032697.0}, {"date": "2020-11-12", "close": 29.57, "volume": 813170.0}, {"date": "2020-11-13", "close": 29.5, "volume": 435993.0}, {"date": "2020-11-16", "close": 29.6, "volume": 22838.0}, {"date": "2020-11-17", "close": 29.2, "volume": 1320786.0}, {"date": "2020-11-18", "close": 29.26, "volume": 972831.0}, {"date": "2020-11-19", "close": 28.87, "volume": 996307.0}, {"date": "2020-11-20", "close": 28.79, "volume": 1104186.0}, {"date": "2020-11-23", "close": 28.81, "volume": 274125.0}, {"date": "2020-11-24", "close": 28.72, "volume": 985303.0}, {"date": "2020-11-25", "close": 28.01, "volume": 930584.0}, {"date": "2020-11-26", "close": 28.03, "volume": 918793.0}, {"date": "2020-11-27", "close": 28.0, "volume": 476783.0}, {"date": "2020-11-30", "close": 28.26, "volume": 796420.0}, {"date": "2020-12-01", "close": 28.54, "volume": 640095.0}, {"date": "2020-12-02", "close": 28.27, "volume": 993028.0}, {"date": "2020-12-03", "close": 28.13, "volume": 788595.0}, {"date": "2020-12-04", "close": 27.87, "volume": 761036.0}, {"date": "2020-12-07", "close": 28.07, "volume": 788497.0}, {"date": "2020-12-08", "close": 28.21, "volume": 718195.0}, {"date": "2020-12-09", "close": 28.58, "volume": 767609.0}, {"date": "2020-12-10", "close": 28.21, "volume": 560581.0}, {"date": "2020-12-11", "close": 27.35, "volume": 736476.0}, {"date": "2020-12-14", "close": 27.2, "volume": 560567.0}, {"date": "2020-12-15", "close": 27.41, "volume": 958855.0}, {"date": "2020-12-16", "close": 27.65, "volume": 785658.0}, {"date": "2020-12-17", "close": 27.91, "volume": 669288.0}, {"date": "2020-12-18", "close": 28.25, "volume": 805071.0}, {"date": "2020-12-21", "close": 28.57, "volume": 527319.0}, {"date": "2020-12-22", "close": 28.08, "volume": 514841.0}, {"date": "2020-12-23", "close": 28.14, "volume": 343256.0}, {"date": "2020-12-24", "close": 27.8, "volume": 128015.0}, {"date": "2020-12-29", "close": 27.91, "volume": 119230.0}, {"date": "2020-12-30", "close": 27.67, "volume": 216861.0}, {"date": "2020-12-31", "close": 27.23, "volume": 181494.0}, {"date": "2021-01-04", "close": 27.5, "volume": 352489.0}, {"date": "2021-01-05", "close": 27.59, "volume": 427005.0}, {"date": "2021-01-06", "close": 27.1, "volume": 721840.0}, {"date": "2021-01-07", "close": 27.0, "volume": 802300.0}, {"date": "2021-01-08", "close": 27.42, "volume": 1157206.0}, {"date": "2021-01-11", "close": 28.32, "volume": 708549.0}, {"date": "2021-01-12", "close": 28.36, "volume": 677740.0}, {"date": "2021-01-13", "close": 27.9, "volume": 474073.0}, {"date": "2021-01-14", "close": 28.09, "volume": 387247.0}, {"date": "2021-01-15", "close": 26.78, "volume": 588874.0}, {"date": "2021-01-18", "close": 27.37, "volume": 685799.0}, {"date": "2021-01-19", "close": 27.49, "volume": 459787.0}, {"date": "2021-01-20", "close": 27.95, "volume": 605925.0}, {"date": "2021-01-21", "close": 27.92, "volume": 547085.0}, {"date": "2021-01-22", "close": 27.9, "volume": 454952.0}, {"date": "2021-01-25", "close": 27.9, "volume": 335306.0}, {"date": "2021-01-27", "close": 28.58, "volume": 1299664.0}, {"date": "2021-01-28", "close": 27.42, "volume": 1057003.0}, {"date": "2021-01-29", "close": 27.22, "volume": 857610.0}, {"date": "2021-02-01", "close": 26.63, "volume": 1305082.0}, {"date": "2021-02-02", "close": 26.35, "volume": 1365658.0}, {"date": "2021-02-03", "close": 26.69, "volume": 1362114.0}, {"date": "2021-02-04", "close": 26.52, "volume": 822560.0}, {"date": "2021-02-05", "close": 26.7, "volume": 672255.0}, {"date": "2021-02-08", "close": 26.35, "volume": 2022255.0}, {"date": "2021-02-09", "close": 26.15, "volume": 507831.0}, {"date": "2021-02-10", "close": 26.06, "volume": 479888.0}, {"date": "2021-02-11", "close": 25.91, "volume": 477650.0}, {"date": "2021-02-12", "close": 25.76, "volume": 313503.0}, {"date": "2021-02-15", "close": 25.85, "volume": 365156.0}, {"date": "2021-02-16", "close": 25.97, "volume": 478467.0}, {"date": "2021-02-17", "close": 24.87, "volume": 813184.0}, {"date": "2021-02-18", "close": 25.37, "volume": 1044151.0}, {"date": "2021-02-19", "close": 25.81, "volume": 770676.0}, {"date": "2021-02-22", "close": 25.24, "volume": 486175.0}, {"date": "2021-02-23", "close": 25.33, "volume": 660962.0}, {"date": "2021-02-24", "close": 25.04, "volume": 1044170.0}, {"date": "2021-02-25", "close": 25.05, "volume": 675455.0}, {"date": "2021-02-26", "close": 24.55, "volume": 632006.0}, {"date": "2021-03-01", "close": 25.16, "volume": 822827.0}, {"date": "2021-03-02", "close": 24.97, "volume": 619430.0}, {"date": "2021-03-03", "close": 24.73, "volume": 440537.0}, {"date": "2021-03-04", "close": 24.35, "volume": 731609.0}, {"date": "2021-03-05", "close": 23.96, "volume": 877480.0}, {"date": "2021-03-08", "close": 24.0, "volume": 434864.0}, {"date": "2021-03-09", "close": 23.68, "volume": 601477.0}, {"date": "2021-03-10", "close": 23.88, "volume": 735921.0}, {"date": "2021-03-11", "close": 24.33, "volume": 886664.0}, {"date": "2021-03-12", "close": 24.27, "volume": 961102.0}, {"date": "2021-03-15", "close": 24.1, "volume": 920010.0}, {"date": "2021-03-16", "close": 24.49, "volume": 1743230.0}, {"date": "2021-03-17", "close": 25.03, "volume": 896076.0}, {"date": "2021-03-18", "close": 24.65, "volume": 1747198.0}, {"date": "2021-03-19", "close": 24.26, "volume": 982553.0}, {"date": "2021-03-22", "close": 24.16, "volume": 820032.0}, {"date": "2021-03-23", "close": 24.95, "volume": 1413980.0}, {"date": "2021-03-24", "close": 25.78, "volume": 2167869.0}, {"date": "2021-03-25", "close": 25.23, "volume": 1818558.0}, {"date": "2021-03-26", "close": 24.88, "volume": 1155624.0}, {"date": "2021-03-29", "close": 25.09, "volume": 584348.0}, {"date": "2021-03-30", "close": 25.04, "volume": 892013.0}, {"date": "2021-03-31", "close": 25.25, "volume": 1426555.0}, {"date": "2021-04-01", "close": 25.72, "volume": 1568291.0}, {"date": "2021-04-06", "close": 25.56, "volume": 607492.0}, {"date": "2021-04-07", "close": 26.08, "volume": 1407037.0}, {"date": "2021-04-08", "close": 26.02, "volume": 1681974.0}, {"date": "2021-04-09", "close": 25.97, "volume": 2079159.0}, {"date": "2021-04-12", "close": 26.36, "volume": 745413.0}, {"date": "2021-04-13", "close": 26.62, "volume": 1032055.0}, {"date": "2021-04-14", "close": 27.05, "volume": 2346293.0}, {"date": "2021-04-15", "close": 26.83, "volume": 4283156.0}, {"date": "2021-04-16", "close": 26.59, "volume": 1284408.0}, {"date": "2021-04-19", "close": 26.8, "volume": 478433.0}, {"date": "2021-04-20", "close": 26.42, "volume": 963272.0}, {"date": "2021-04-21", "close": 26.73, "volume": 790349.0}, {"date": "2021-04-22", "close": 27.03, "volume": 662892.0}, {"date": "2021-04-23", "close": 27.12, "volume": 248042.0}, {"date": "2021-04-26", "close": 27.1, "volume": 953622.0}, {"date": "2021-04-27", "close": 27.32, "volume": 701931.0}, {"date": "2021-04-28", "close": 27.45, "volume": 714609.0}, {"date": "2021-04-29", "close": 27.32, "volume": 1197338.0}, {"date": "2021-04-30", "close": 26.17, "volume": 2075456.0}, {"date": "2021-05-03", "close": 25.01, "volume": 3918906.0}, {"date": "2021-05-04", "close": 25.29, "volume": 1899088.0}, {"date": "2021-05-05", "close": 25.0, "volume": 2214090.0}, {"date": "2021-05-06", "close": 25.1, "volume": 1895424.0}, {"date": "2021-05-07", "close": 24.85, "volume": 1678890.0}, {"date": "2021-05-10", "close": 25.21, "volume": 1527902.0}, {"date": "2021-05-11", "close": 24.7, "volume": 1419490.0}, {"date": "2021-05-12", "close": 24.66, "volume": 584670.0}, {"date": "2021-05-13", "close": 25.08, "volume": 983149.0}, {"date": "2021-05-14", "close": 25.19, "volume": 709088.0}, {"date": "2021-05-17", "close": 25.25, "volume": 869903.0}, {"date": "2021-05-18", "close": 25.07, "volume": 407656.0}, {"date": "2021-05-19", "close": 24.79, "volume": 1239708.0}, {"date": "2021-05-20", "close": 25.19, "volume": 934102.0}, {"date": "2021-05-21", "close": 25.97, "volume": 1142190.0}, {"date": "2021-05-24", "close": 26.88, "volume": 2857231.0}, {"date": "2021-05-25", "close": 27.0, "volume": 1921337.0}, {"date": "2021-05-26", "close": 26.62, "volume": 1238282.0}, {"date": "2021-05-27", "close": 26.61, "volume": 1246904.0}, {"date": "2021-05-28", "close": 26.7, "volume": 741937.0}, {"date": "2021-05-31", "close": 27.11, "volume": 962360.0}, {"date": "2021-06-01", "close": 27.0, "volume": 766966.0}, {"date": "2021-06-02", "close": 26.54, "volume": 1081751.0}, {"date": "2021-06-03", "close": 26.46, "volume": 558239.0}, {"date": "2021-06-04", "close": 26.84, "volume": 1908755.0}, {"date": "2021-06-07", "close": 26.85, "volume": 1580354.0}, {"date": "2021-06-08", "close": 26.93, "volume": 1902412.0}, {"date": "2021-06-09", "close": 27.12, "volume": 2514579.0}, {"date": "2021-06-10", "close": 28.13, "volume": 2528445.0}, {"date": "2021-06-11", "close": 28.37, "volume": 1079041.0}, {"date": "2021-06-15", "close": 30.31, "volume": 2265186.0}, {"date": "2021-06-16", "close": 30.74, "volume": 1812160.0}, {"date": "2021-06-17", "close": 31.07, "volume": 983539.0}, {"date": "2021-06-18", "close": 31.91, "volume": 2171277.0}, {"date": "2021-06-21", "close": 31.52, "volume": 749804.0}, {"date": "2021-06-22", "close": 32.01, "volume": 1075630.0}, {"date": "2021-06-23", "close": 32.57, "volume": 2791887.0}, {"date": "2021-06-24", "close": 32.47, "volume": 2156426.0}, {"date": "2021-06-25", "close": 32.5, "volume": 931175.0}, {"date": "2021-06-28", "close": 32.64, "volume": 1200663.0}, {"date": "2021-06-29", "close": 32.25, "volume": 1890421.0}, {"date": "2021-06-30", "close": 32.76, "volume": 1151277.0}, {"date": "2021-07-01", "close": 32.79, "volume": 933710.0}, {"date": "2021-07-02", "close": 32.95, "volume": 1573565.0}, {"date": "2021-07-05", "close": 32.95, "volume": 1053645.0}, {"date": "2021-07-06", "close": 32.28, "volume": 2336524.0}, {"date": "2021-07-07", "close": 33.36, "volume": 1923007.0}, {"date": "2021-07-08", "close": 33.51, "volume": 1486652.0}, {"date": "2021-07-09", "close": 33.42, "volume": 1866806.0}, {"date": "2021-07-12", "close": 33.16, "volume": 518664.0}, {"date": "2021-07-13", "close": 33.18, "volume": 722213.0}, {"date": "2021-07-14", "close": 33.52, "volume": 901018.0}, {"date": "2021-07-15", "close": 33.4, "volume": 1551239.0}, {"date": "2021-07-16", "close": 33.7, "volume": 1123920.0}, {"date": "2021-07-19", "close": 34.52, "volume": 1991119.0}, {"date": "2021-07-20", "close": 34.39, "volume": 1345655.0}, {"date": "2021-07-21", "close": 34.76, "volume": 907802.0}, {"date": "2021-07-22", "close": 34.8, "volume": 808923.0}, {"date": "2021-07-23", "close": 35.09, "volume": 828355.0}, {"date": "2021-07-26", "close": 35.27, "volume": 1287505.0}, {"date": "2021-07-27", "close": 34.8, "volume": 1199995.0}, {"date": "2021-07-28", "close": 35.56, "volume": 1436393.0}, {"date": "2021-07-29", "close": 36.17, "volume": 745503.0}, {"date": "2021-07-30", "close": 36.12, "volume": 908427.0}, {"date": "2021-08-02", "close": 36.59, "volume": 1371097.0}, {"date": "2021-08-03", "close": 36.34, "volume": 1281173.0}, {"date": "2021-08-04", "close": 36.78, "volume": 1289957.0}, {"date": "2021-08-05", "close": 37.18, "volume": 1314832.0}, {"date": "2021-08-06", "close": 37.27, "volume": 1627433.0}, {"date": "2021-08-09", "close": 37.66, "volume": 961916.0}, {"date": "2021-08-10", "close": 37.83, "volume": 487167.0}, {"date": "2021-08-11", "close": 37.23, "volume": 946797.0}, {"date": "2021-08-12", "close": 37.03, "volume": 560264.0}, {"date": "2021-08-13", "close": 37.38, "volume": 1113292.0}, {"date": "2021-08-16", "close": 37.3, "volume": 1529539.0}, {"date": "2021-08-17", "close": 38.17, "volume": 828894.0}, {"date": "2021-08-18", "close": 39.07, "volume": 749452.0}, {"date": "2021-08-19", "close": 38.67, "volume": 763674.0}, {"date": "2021-08-20", "close": 38.95, "volume": 1147637.0}, {"date": "2021-08-23", "close": 40.42, "volume": 1155498.0}, {"date": "2021-08-24", "close": 39.2, "volume": 868649.0}, {"date": "2021-08-25", "close": 38.93, "volume": 548796.0}, {"date": "2021-08-26", "close": 39.23, "volume": 500881.0}, {"date": "2021-08-27", "close": 39.44, "volume": 670481.0}, {"date": "2021-08-30", "close": 38.9, "volume": 890467.0}, {"date": "2021-08-31", "close": 40.19, "volume": 983271.0}, {"date": "2021-09-01", "close": 39.67, "volume": 582956.0}, {"date": "2021-09-02", "close": 39.0, "volume": 1186074.0}, {"date": "2021-09-03", "close": 39.3, "volume": 940990.0}, {"date": "2021-09-06", "close": 39.51, "volume": 1998708.0}, {"date": "2021-09-07", "close": 39.19, "volume": 2212525.0}, {"date": "2021-09-08", "close": 39.57, "volume": 1403195.0}, {"date": "2021-09-09", "close": 40.3, "volume": 1843781.0}, {"date": "2021-09-10", "close": 40.17, "volume": 1071736.0}, {"date": "2021-09-13", "close": 40.28, "volume": 907635.0}, {"date": "2021-09-14", "close": 39.1, "volume": 1848092.0}, {"date": "2021-09-15", "close": 39.8, "volume": 1954638.0}, {"date": "2021-09-16", "close": 39.19, "volume": 2208940.0}, {"date": "2021-09-17", "close": 39.54, "volume": 6332624.0}, {"date": "2021-09-20", "close": 38.5, "volume": 1227332.0}, {"date": "2021-09-21", "close": 39.53, "volume": 948368.0}, {"date": "2021-09-22", "close": 39.66, "volume": 847471.0}, {"date": "2021-09-23", "close": 39.58, "volume": 814643.0}, {"date": "2021-09-24", "close": 38.22, "volume": 1651997.0}, {"date": "2021-09-27", "close": 38.32, "volume": 1474833.0}, {"date": "2021-09-28", "close": 37.12, "volume": 1045086.0}, {"date": "2021-09-29", "close": 36.71, "volume": 1103876.0}, {"date": "2021-09-30", "close": 37.25, "volume": 790446.0}, {"date": "2021-10-01", "close": 36.57, "volume": 808229.0}, {"date": "2021-10-04", "close": 36.05, "volume": 591662.0}, {"date": "2021-10-05", "close": 35.02, "volume": 1227220.0}, {"date": "2021-10-06", "close": 35.13, "volume": 885714.0}, {"date": "2021-10-07", "close": 35.33, "volume": 1071841.0}, {"date": "2021-10-08", "close": 35.22, "volume": 769762.0}, {"date": "2021-10-11", "close": 34.85, "volume": 1034721.0}, {"date": "2021-10-12", "close": 34.54, "volume": 1233636.0}, {"date": "2021-10-13", "close": 34.3, "volume": 958168.0}, {"date": "2021-10-14", "close": 34.49, "volume": 969487.0}, {"date": "2021-10-15", "close": 34.73, "volume": 1122478.0}, {"date": "2021-10-18", "close": 34.43, "volume": 923895.0}, {"date": "2021-10-19", "close": 35.16, "volume": 1462540.0}, {"date": "2021-10-20", "close": 35.18, "volume": 1719380.0}, {"date": "2021-10-21", "close": 35.05, "volume": 1950105.0}, {"date": "2021-10-22", "close": 35.46, "volume": 1747880.0}, {"date": "2021-10-25", "close": 35.99, "volume": 826909.0}, {"date": "2021-10-26", "close": 35.71, "volume": 1265802.0}, {"date": "2021-10-27", "close": 36.1, "volume": 1146370.0}, {"date": "2021-10-28", "close": 35.67, "volume": 908764.0}, {"date": "2021-10-29", "close": 37.17, "volume": 1437580.0}, {"date": "2021-11-01", "close": 35.34, "volume": 2335420.0}, {"date": "2021-11-02", "close": 35.33, "volume": 719200.0}, {"date": "2021-11-03", "close": 35.73, "volume": 1125959.0}, {"date": "2021-11-04", "close": 35.87, "volume": 690917.0}, {"date": "2021-11-05", "close": 35.68, "volume": 699620.0}, {"date": "2021-11-08", "close": 34.87, "volume": 792056.0}, {"date": "2021-11-09", "close": 35.24, "volume": 559204.0}, {"date": "2021-11-10", "close": 35.59, "volume": 737719.0}, {"date": "2021-11-11", "close": 35.47, "volume": 564468.0}, {"date": "2021-11-12", "close": 34.9, "volume": 761171.0}, {"date": "2021-11-15", "close": 36.7, "volume": 1604791.0}, {"date": "2021-11-16", "close": 35.65, "volume": 1957220.0}, {"date": "2021-11-17", "close": 36.57, "volume": 726704.0}, {"date": "2021-11-18", "close": 36.24, "volume": 475967.0}, {"date": "2021-11-19", "close": 36.33, "volume": 344423.0}, {"date": "2021-11-22", "close": 36.2, "volume": 739983.0}, {"date": "2021-11-23", "close": 35.61, "volume": 568776.0}, {"date": "2021-11-24", "close": 35.1, "volume": 1005632.0}, {"date": "2021-11-25", "close": 35.47, "volume": 929379.0}, {"date": "2021-11-26", "close": 35.3, "volume": 432154.0}, {"date": "2021-11-29", "close": 35.57, "volume": 900509.0}, {"date": "2021-11-30", "close": 36.28, "volume": 992689.0}, {"date": "2021-12-01", "close": 35.87, "volume": 758589.0}, {"date": "2021-12-02", "close": 35.65, "volume": 915306.0}, {"date": "2021-12-03", "close": 36.09, "volume": 644887.0}, {"date": "2021-12-06", "close": 36.6, "volume": 883438.0}, {"date": "2021-12-07", "close": 36.91, "volume": 625503.0}, {"date": "2021-12-08", "close": 37.59, "volume": 639279.0}, {"date": "2021-12-09", "close": 37.65, "volume": 973123.0}, {"date": "2021-12-10", "close": 36.63, "volume": 704595.0}, {"date": "2021-12-13", "close": 36.61, "volume": 357900.0}, {"date": "2021-12-14", "close": 36.98, "volume": 590109.0}, {"date": "2021-12-15", "close": 35.98, "volume": 938461.0}, {"date": "2021-12-16", "close": 35.56, "volume": 999101.0}, {"date": "2021-12-17", "close": 34.75, "volume": 1496557.0}, {"date": "2021-12-20", "close": 35.38, "volume": 1140588.0}, {"date": "2021-12-21", "close": 35.36, "volume": 1081305.0}, {"date": "2021-12-22", "close": 35.87, "volume": 667271.0}, {"date": "2021-12-23", "close": 36.15, "volume": 395062.0}, {"date": "2021-12-24", "close": 35.82, "volume": 629427.0}, {"date": "2021-12-29", "close": 36.18, "volume": 319980.0}, {"date": "2021-12-30", "close": 36.03, "volume": 490417.0}, {"date": "2021-12-31", "close": 35.78, "volume": 228441.0}, {"date": "2022-01-04", "close": 36.18, "volume": 359218.0}, {"date": "2022-01-05", "close": 34.98, "volume": 648224.0}, {"date": "2022-01-06", "close": 33.64, "volume": 1096269.0}, {"date": "2022-01-07", "close": 33.89, "volume": 701939.0}, {"date": "2022-01-10", "close": 33.0, "volume": 678174.0}, {"date": "2022-01-11", "close": 32.82, "volume": 895818.0}, {"date": "2022-01-12", "close": 33.33, "volume": 1415265.0}, {"date": "2022-01-13", "close": 33.59, "volume": 1310655.0}, {"date": "2022-01-14", "close": 34.79, "volume": 1316406.0}, {"date": "2022-01-17", "close": 34.65, "volume": 603859.0}, {"date": "2022-01-18", "close": 34.7, "volume": 784086.0}, {"date": "2022-01-19", "close": 33.16, "volume": 910799.0}, {"date": "2022-01-20", "close": 33.36, "volume": 831630.0}, {"date": "2022-01-21", "close": 32.79, "volume": 982627.0}, {"date": "2022-01-24", "close": 32.73, "volume": 1042756.0}, {"date": "2022-01-25", "close": 32.66, "volume": 1734607.0}, {"date": "2022-01-27", "close": 31.4, "volume": 2422134.0}, {"date": "2022-01-28", "close": 31.25, "volume": 3917277.0}, {"date": "2022-01-31", "close": 31.9, "volume": 1643474.0}, {"date": "2022-02-01", "close": 32.69, "volume": 1643608.0}, {"date": "2022-02-02", "close": 32.8, "volume": 1163869.0}, {"date": "2022-02-03", "close": 33.2, "volume": 1333513.0}, {"date": "2022-02-04", "close": 33.7, "volume": 1242386.0}, {"date": "2022-02-07", "close": 33.47, "volume": 1199790.0}, {"date": "2022-02-08", "close": 33.29, "volume": 846100.0}, {"date": "2022-02-09", "close": 33.86, "volume": 895588.0}, {"date": "2022-02-10", "close": 34.1, "volume": 788661.0}, {"date": "2022-02-11", "close": 33.84, "volume": 754564.0}, {"date": "2022-02-14", "close": 34.09, "volume": 906162.0}, {"date": "2022-02-15", "close": 32.51, "volume": 1343426.0}, {"date": "2022-02-16", "close": 33.22, "volume": 1657248.0}, {"date": "2022-02-17", "close": 32.83, "volume": 615591.0}, {"date": "2022-02-18", "close": 32.55, "volume": 535991.0}, {"date": "2022-02-21", "close": 31.83, "volume": 729780.0}, {"date": "2022-02-22", "close": 31.82, "volume": 964579.0}, {"date": "2022-02-23", "close": 32.71, "volume": 993191.0}, {"date": "2022-02-24", "close": 32.01, "volume": 1022744.0}, {"date": "2022-02-25", "close": 32.82, "volume": 767417.0}, {"date": "2022-02-28", "close": 33.4, "volume": 1058190.0}, {"date": "2022-03-01", "close": 33.76, "volume": 660809.0}, {"date": "2022-03-02", "close": 34.25, "volume": 1650526.0}, {"date": "2022-03-03", "close": 33.91, "volume": 842201.0}, {"date": "2022-03-04", "close": 33.86, "volume": 919249.0}, {"date": "2022-03-07", "close": 33.06, "volume": 2198086.0}, {"date": "2022-03-08", "close": 33.7, "volume": 1323186.0}, {"date": "2022-03-09", "close": 32.91, "volume": 1181191.0}, {"date": "2022-03-10", "close": 33.4, "volume": 807420.0}, {"date": "2022-03-11", "close": 32.83, "volume": 1061190.0}, {"date": "2022-03-14", "close": 32.93, "volume": 359295.0}, {"date": "2022-03-15", "close": 33.33, "volume": 790556.0}, {"date": "2022-03-16", "close": 34.25, "volume": 1025189.0}, {"date": "2022-03-17", "close": 35.07, "volume": 1432795.0}, {"date": "2022-03-18", "close": 35.0, "volume": 1246173.0}, {"date": "2022-03-21", "close": 34.84, "volume": 626747.0}, {"date": "2022-03-22", "close": 34.41, "volume": 507628.0}, {"date": "2022-03-23", "close": 33.39, "volume": 1345466.0}, {"date": "2022-03-24", "close": 31.98, "volume": 4240436.0}, {"date": "2022-03-25", "close": 31.58, "volume": 1109459.0}, {"date": "2022-03-28", "close": 31.26, "volume": 1232358.0}, {"date": "2022-03-29", "close": 32.53, "volume": 1027079.0}, {"date": "2022-03-30", "close": 32.78, "volume": 704253.0}, {"date": "2022-03-31", "close": 32.42, "volume": 1334635.0}, {"date": "2022-04-01", "close": 32.49, "volume": 630239.0}, {"date": "2022-04-04", "close": 32.76, "volume": 388525.0}, {"date": "2022-04-05", "close": 32.4, "volume": 502473.0}, {"date": "2022-04-06", "close": 32.05, "volume": 713108.0}, {"date": "2022-04-07", "close": 32.81, "volume": 976811.0}, {"date": "2022-04-08", "close": 33.41, "volume": 863216.0}, {"date": "2022-04-11", "close": 33.18, "volume": 358097.0}, {"date": "2022-04-12", "close": 32.05, "volume": 775897.0}, {"date": "2022-04-13", "close": 31.64, "volume": 1051394.0}, {"date": "2022-04-14", "close": 31.61, "volume": 756914.0}, {"date": "2022-04-19", "close": 31.59, "volume": 575055.0}, {"date": "2022-04-20", "close": 32.27, "volume": 1375316.0}, {"date": "2022-04-21", "close": 32.81, "volume": 720382.0}, {"date": "2022-04-22", "close": 32.3, "volume": 910296.0}, {"date": "2022-04-26", "close": 31.2, "volume": 885321.0}, {"date": "2022-04-27", "close": 30.42, "volume": 1220445.0}, {"date": "2022-04-28", "close": 30.38, "volume": 1194732.0}, {"date": "2022-04-29", "close": 29.14, "volume": 2222498.0}, {"date": "2022-05-02", "close": 28.73, "volume": 1835126.0}, {"date": "2022-05-03", "close": 28.23, "volume": 1434525.0}, {"date": "2022-05-04", "close": 27.78, "volume": 1347665.0}, {"date": "2022-05-05", "close": 28.73, "volume": 1588103.0}, {"date": "2022-05-06", "close": 28.8, "volume": 1542024.0}, {"date": "2022-05-09", "close": 28.38, "volume": 983830.0}, {"date": "2022-05-10", "close": 27.86, "volume": 1329437.0}, {"date": "2022-05-11", "close": 28.42, "volume": 2074263.0}, {"date": "2022-05-12", "close": 27.67, "volume": 1324967.0}, {"date": "2022-05-13", "close": 28.3, "volume": 2873337.0}, {"date": "2022-05-16", "close": 28.67, "volume": 1618679.0}, {"date": "2022-05-17", "close": 27.92, "volume": 1906444.0}, {"date": "2022-05-18", "close": 27.91, "volume": 1347282.0}, {"date": "2022-05-19", "close": 27.76, "volume": 2267665.0}, {"date": "2022-05-20", "close": 28.35, "volume": 977654.0}, {"date": "2022-05-23", "close": 28.25, "volume": 576601.0}, {"date": "2022-05-24", "close": 27.76, "volume": 809530.0}, {"date": "2022-05-25", "close": 27.63, "volume": 728490.0}, {"date": "2022-05-26", "close": 27.96, "volume": 1263105.0}, {"date": "2022-05-27", "close": 28.52, "volume": 1739872.0}, {"date": "2022-05-30", "close": 29.22, "volume": 1262038.0}, {"date": "2022-05-31", "close": 29.18, "volume": 1320152.0}, {"date": "2022-06-01", "close": 28.7, "volume": 1382339.0}, {"date": "2022-06-02", "close": 28.33, "volume": 1268790.0}, {"date": "2022-06-03", "close": 29.07, "volume": 1896757.0}, {"date": "2022-06-06", "close": 29.0, "volume": 947522.0}, {"date": "2022-06-07", "close": 28.96, "volume": 1136961.0}, {"date": "2022-06-08", "close": 29.71, "volume": 1239217.0}, {"date": "2022-06-09", "close": 29.59, "volume": 913883.0}, {"date": "2022-06-10", "close": 29.69, "volume": 1634213.0}, {"date": "2022-06-14", "close": 29.75, "volume": 2137106.0}, {"date": "2022-06-15", "close": 29.01, "volume": 1839776.0}, {"date": "2022-06-16", "close": 28.84, "volume": 1329064.0}, {"date": "2022-06-17", "close": 28.57, "volume": 1759271.0}, {"date": "2022-06-20", "close": 29.05, "volume": 1419903.0}, {"date": "2022-06-21", "close": 29.15, "volume": 1967665.0}, {"date": "2022-06-22", "close": 29.05, "volume": 1336715.0}, {"date": "2022-06-23", "close": 29.65, "volume": 1328639.0}, {"date": "2022-06-24", "close": 30.45, "volume": 1712454.0}, {"date": "2022-06-27", "close": 30.79, "volume": 1634862.0}, {"date": "2022-06-28", "close": 30.75, "volume": 1289766.0}, {"date": "2022-06-29", "close": 30.8, "volume": 1306413.0}, {"date": "2022-06-30", "close": 30.69, "volume": 799143.0}, {"date": "2022-07-01", "close": 30.5, "volume": 1406258.0}, {"date": "2022-07-04", "close": 31.34, "volume": 1273422.0}, {"date": "2022-07-05", "close": 31.61, "volume": 1273159.0}, {"date": "2022-07-06", "close": 32.5, "volume": 1876627.0}, {"date": "2022-07-07", "close": 32.14, "volume": 1603184.0}, {"date": "2022-07-08", "close": 32.05, "volume": 1132779.0}, {"date": "2022-07-11", "close": 31.66, "volume": 589863.0}, {"date": "2022-07-12", "close": 32.32, "volume": 1507286.0}, {"date": "2022-07-13", "close": 32.13, "volume": 1619647.0}, {"date": "2022-07-14", "close": 32.48, "volume": 703981.0}, {"date": "2022-07-15", "close": 33.11, "volume": 1100437.0}, {"date": "2022-07-18", "close": 33.17, "volume": 669367.0}, {"date": "2022-07-19", "close": 31.65, "volume": 1289584.0}, {"date": "2022-07-20", "close": 32.48, "volume": 833670.0}, {"date": "2022-07-21", "close": 33.29, "volume": 1223992.0}, {"date": "2022-07-22", "close": 33.57, "volume": 1028150.0}, {"date": "2022-07-25", "close": 33.45, "volume": 625321.0}, {"date": "2022-07-26", "close": 33.92, "volume": 784468.0}, {"date": "2022-07-27", "close": 34.14, "volume": 1099738.0}, {"date": "2022-07-28", "close": 34.0, "volume": 917296.0}, {"date": "2022-07-29", "close": 34.21, "volume": 1787630.0}, {"date": "2022-08-01", "close": 34.53, "volume": 1257176.0}, {"date": "2022-08-02", "close": 34.44, "volume": 897717.0}, {"date": "2022-08-03", "close": 34.61, "volume": 917445.0}, {"date": "2022-08-04", "close": 34.36, "volume": 1061763.0}, {"date": "2022-08-05", "close": 34.46, "volume": 1069804.0}, {"date": "2022-08-08", "close": 34.57, "volume": 810905.0}, {"date": "2022-08-09", "close": 34.06, "volume": 874892.0}, {"date": "2022-08-10", "close": 34.15, "volume": 1104221.0}, {"date": "2022-08-11", "close": 34.62, "volume": 956054.0}, {"date": "2022-08-12", "close": 33.55, "volume": 1281441.0}, {"date": "2022-08-15", "close": 33.4, "volume": 1359316.0}, {"date": "2022-08-16", "close": 33.9, "volume": 1102318.0}, {"date": "2022-08-17", "close": 34.05, "volume": 1262513.0}, {"date": "2022-08-18", "close": 34.09, "volume": 984841.0}, {"date": "2022-08-19", "close": 33.71, "volume": 762729.0}, {"date": "2022-08-22", "close": 33.82, "volume": 731669.0}, {"date": "2022-08-23", "close": 32.91, "volume": 946147.0}, {"date": "2022-08-24", "close": 32.52, "volume": 1398458.0}, {"date": "2022-08-25", "close": 32.47, "volume": 745667.0}, {"date": "2022-08-26", "close": 32.73, "volume": 548793.0}, {"date": "2022-08-29", "close": 32.06, "volume": 1032989.0}, {"date": "2022-08-30", "close": 32.21, "volume": 1102302.0}, {"date": "2022-08-31", "close": 32.13, "volume": 860594.0}, {"date": "2022-09-01", "close": 31.99, "volume": 1153246.0}, {"date": "2022-09-02", "close": 32.11, "volume": 594698.0}, {"date": "2022-09-05", "close": 31.71, "volume": 843167.0}, {"date": "2022-09-06", "close": 32.15, "volume": 1294448.0}, {"date": "2022-09-07", "close": 33.51, "volume": 2495219.0}, {"date": "2022-09-08", "close": 34.37, "volume": 1523342.0}, {"date": "2022-09-09", "close": 34.25, "volume": 800461.0}, {"date": "2022-09-12", "close": 34.51, "volume": 871189.0}, {"date": "2022-09-13", "close": 34.7, "volume": 1654037.0}, {"date": "2022-09-14", "close": 34.8, "volume": 2653230.0}, {"date": "2022-09-15", "close": 34.54, "volume": 1480085.0}, {"date": "2022-09-16", "close": 33.6, "volume": 1878875.0}, {"date": "2022-09-19", "close": 33.46, "volume": 1197783.0}, {"date": "2022-09-20", "close": 33.28, "volume": 764889.0}, {"date": "2022-09-21", "close": 32.72, "volume": 1168345.0}, {"date": "2022-09-23", "close": 32.04, "volume": 1285924.0}, {"date": "2022-09-26", "close": 32.96, "volume": 1295901.0}, {"date": "2022-09-27", "close": 33.06, "volume": 1410745.0}, {"date": "2022-09-28", "close": 33.26, "volume": 752150.0}, {"date": "2022-09-29", "close": 33.81, "volume": 1031385.0}, {"date": "2022-09-30", "close": 33.83, "volume": 1071336.0}, {"date": "2022-10-03", "close": 33.55, "volume": 973640.0}, {"date": "2022-10-04", "close": 34.45, "volume": 1455133.0}, {"date": "2022-10-05", "close": 35.61, "volume": 1732663.0}, {"date": "2022-10-06", "close": 35.59, "volume": 1184789.0}, {"date": "2022-10-07", "close": 35.35, "volume": 941266.0}, {"date": "2022-10-10", "close": 34.76, "volume": 792712.0}, {"date": "2022-10-11", "close": 34.47, "volume": 1148110.0}, {"date": "2022-10-12", "close": 34.24, "volume": 1396741.0}, {"date": "2022-10-13", "close": 33.75, "volume": 1487303.0}, {"date": "2022-10-14", "close": 34.14, "volume": 1081329.0}, {"date": "2022-10-17", "close": 33.87, "volume": 530086.0}, {"date": "2022-10-18", "close": 34.35, "volume": 902325.0}, {"date": "2022-10-19", "close": 34.63, "volume": 990005.0}, {"date": "2022-10-20", "close": 33.87, "volume": 1190394.0}, {"date": "2022-10-21", "close": 34.52, "volume": 1087570.0}, {"date": "2022-10-24", "close": 35.19, "volume": 621599.0}, {"date": "2022-10-25", "close": 35.2, "volume": 1300302.0}, {"date": "2022-10-26", "close": 35.42, "volume": 1457903.0}, {"date": "2022-10-27", "close": 35.7, "volume": 1501547.0}, {"date": "2022-10-28", "close": 33.91, "volume": 1506767.0}, {"date": "2022-10-31", "close": 34.05, "volume": 837829.0}, {"date": "2022-11-01", "close": 34.76, "volume": 1979854.0}, {"date": "2022-11-02", "close": 34.79, "volume": 989790.0}, {"date": "2022-11-03", "close": 34.25, "volume": 743446.0}, {"date": "2022-11-04", "close": 33.46, "volume": 1216230.0}, {"date": "2022-11-07", "close": 32.36, "volume": 1121557.0}, {"date": "2022-11-08", "close": 32.57, "volume": 855453.0}, {"date": "2022-11-09", "close": 32.61, "volume": 624585.0}, {"date": "2022-11-10", "close": 33.02, "volume": 978313.0}, {"date": "2022-11-11", "close": 34.47, "volume": 1848580.0}, {"date": "2022-11-14", "close": 33.3, "volume": 974040.0}, {"date": "2022-11-15", "close": 33.46, "volume": 1239481.0}, {"date": "2022-11-16", "close": 33.04, "volume": 713997.0}, {"date": "2022-11-17", "close": 33.52, "volume": 581963.0}, {"date": "2022-11-18", "close": 33.43, "volume": 1071635.0}, {"date": "2022-11-21", "close": 33.65, "volume": 571461.0}, {"date": "2022-11-22", "close": 34.09, "volume": 760060.0}, {"date": "2022-11-23", "close": 34.29, "volume": 846907.0}, {"date": "2022-11-24", "close": 33.66, "volume": 894668.0}, {"date": "2022-11-25", "close": 33.94, "volume": 499527.0}, {"date": "2022-11-28", "close": 34.02, "volume": 749796.0}, {"date": "2022-11-29", "close": 33.55, "volume": 853243.0}, {"date": "2022-11-30", "close": 33.45, "volume": 1681961.0}, {"date": "2022-12-01", "close": 33.55, "volume": 1431633.0}, {"date": "2022-12-02", "close": 34.1, "volume": 1844456.0}, {"date": "2022-12-05", "close": 33.61, "volume": 1441599.0}, {"date": "2022-12-06", "close": 32.83, "volume": 1415947.0}, {"date": "2022-12-07", "close": 32.83, "volume": 1248557.0}, {"date": "2022-12-08", "close": 33.04, "volume": 3982269.0}, {"date": "2022-12-09", "close": 32.66, "volume": 749432.0}, {"date": "2022-12-12", "close": 32.45, "volume": 579614.0}, {"date": "2022-12-13", "close": 32.5, "volume": 490032.0}, {"date": "2022-12-14", "close": 32.93, "volume": 609844.0}, {"date": "2022-12-15", "close": 32.39, "volume": 1043376.0}, {"date": "2022-12-16", "close": 31.77, "volume": 713420.0}, {"date": "2022-12-19", "close": 31.47, "volume": 667190.0}, {"date": "2022-12-20", "close": 31.04, "volume": 662892.0}, {"date": "2022-12-21", "close": 31.14, "volume": 679663.0}, {"date": "2022-12-22", "close": 31.2, "volume": 360364.0}, {"date": "2022-12-23", "close": 31.49, "volume": 519142.0}, {"date": "2022-12-28", "close": 30.5, "volume": 543917.0}, {"date": "2022-12-29", "close": 30.48, "volume": 465402.0}, {"date": "2022-12-30", "close": 30.96, "volume": 498392.0}, {"date": "2023-01-03", "close": 30.45, "volume": 430449.0}, {"date": "2023-01-04", "close": 31.3, "volume": 895814.0}, {"date": "2023-01-05", "close": 30.89, "volume": 650246.0}, {"date": "2023-01-06", "close": 30.44, "volume": 883528.0}, {"date": "2023-01-09", "close": 30.06, "volume": 713075.0}, {"date": "2023-01-10", "close": 30.57, "volume": 731711.0}, {"date": "2023-01-11", "close": 30.99, "volume": 600621.0}, {"date": "2023-01-12", "close": 31.06, "volume": 576200.0}, {"date": "2023-01-13", "close": 30.99, "volume": 956210.0}, {"date": "2023-01-16", "close": 31.41, "volume": 744983.0}, {"date": "2023-01-17", "close": 31.95, "volume": 905010.0}, {"date": "2023-01-18", "close": 32.69, "volume": 1713909.0}, {"date": "2023-01-19", "close": 33.38, "volume": 1702939.0}, {"date": "2023-01-20", "close": 33.37, "volume": 1602841.0}, {"date": "2023-01-23", "close": 33.37, "volume": 1002201.0}, {"date": "2023-01-24", "close": 33.34, "volume": 1102971.0}, {"date": "2023-01-25", "close": 32.96, "volume": 970390.0}, {"date": "2023-01-27", "close": 33.65, "volume": 907755.0}, {"date": "2023-01-30", "close": 31.36, "volume": 2702609.0}, {"date": "2023-01-31", "close": 32.1, "volume": 1571430.0}, {"date": "2023-02-01", "close": 32.23, "volume": 1019473.0}, {"date": "2023-02-02", "close": 32.0, "volume": 1112926.0}, {"date": "2023-02-03", "close": 32.31, "volume": 1440359.0}, {"date": "2023-02-06", "close": 32.03, "volume": 694531.0}, {"date": "2023-02-07", "close": 31.69, "volume": 663507.0}, {"date": "2023-02-08", "close": 31.8, "volume": 704566.0}, {"date": "2023-02-09", "close": 31.68, "volume": 604567.0}, {"date": "2023-02-10", "close": 31.26, "volume": 925604.0}, {"date": "2023-02-13", "close": 30.59, "volume": 726119.0}, {"date": "2023-02-14", "close": 30.73, "volume": 610924.0}, {"date": "2023-02-15", "close": 31.02, "volume": 1117961.0}, {"date": "2023-02-16", "close": 31.23, "volume": 837861.0}, {"date": "2023-02-17", "close": 31.26, "volume": 838558.0}, {"date": "2023-02-20", "close": 31.39, "volume": 765083.0}, {"date": "2023-02-21", "close": 31.32, "volume": 591227.0}, {"date": "2023-02-22", "close": 31.25, "volume": 853804.0}, {"date": "2023-02-23", "close": 31.67, "volume": 1428112.0}, {"date": "2023-02-24", "close": 31.86, "volume": 1024408.0}, {"date": "2023-02-27", "close": 31.52, "volume": 688592.0}, {"date": "2023-02-28", "close": 31.43, "volume": 757237.0}, {"date": "2023-03-01", "close": 31.52, "volume": 665434.0}, {"date": "2023-03-02", "close": 31.3, "volume": 1046008.0}, {"date": "2023-03-03", "close": 31.76, "volume": 632585.0}, {"date": "2023-03-06", "close": 32.38, "volume": 896953.0}, {"date": "2023-03-07", "close": 32.72, "volume": 933254.0}, {"date": "2023-03-08", "close": 32.53, "volume": 1228141.0}, {"date": "2023-03-09", "close": 32.15, "volume": 956868.0}, {"date": "2023-03-10", "close": 31.94, "volume": 1174595.0}, {"date": "2023-03-13", "close": 31.1, "volume": 816609.0}, {"date": "2023-03-14", "close": 30.79, "volume": 1409309.0}, {"date": "2023-03-15", "close": 31.28, "volume": 763104.0}, {"date": "2023-03-16", "close": 31.65, "volume": 1263476.0}, {"date": "2023-03-17", "close": 31.43, "volume": 852456.0}, {"date": "2023-03-20", "close": 30.97, "volume": 613461.0}, {"date": "2023-03-21", "close": 31.31, "volume": 602927.0}, {"date": "2023-03-22", "close": 32.02, "volume": 1108036.0}, {"date": "2023-03-23", "close": 31.65, "volume": 850690.0}, {"date": "2023-03-24", "close": 31.54, "volume": 1237130.0}, {"date": "2023-03-27", "close": 32.06, "volume": 484063.0}, {"date": "2023-03-28", "close": 32.22, "volume": 608179.0}, {"date": "2023-03-29", "close": 31.81, "volume": 1342197.0}, {"date": "2023-03-30", "close": 32.18, "volume": 909767.0}, {"date": "2023-03-31", "close": 32.39, "volume": 587652.0}, {"date": "2023-04-03", "close": 32.84, "volume": 1640039.0}, {"date": "2023-04-04", "close": 32.54, "volume": 1079161.0}, {"date": "2023-04-05", "close": 32.85, "volume": 870410.0}, {"date": "2023-04-06", "close": 33.13, "volume": 614242.0}, {"date": "2023-04-11", "close": 33.25, "volume": 760787.0}, {"date": "2023-04-12", "close": 33.46, "volume": 816875.0}, {"date": "2023-04-13", "close": 33.36, "volume": 865846.0}, {"date": "2023-04-14", "close": 33.42, "volume": 378428.0}, {"date": "2023-04-17", "close": 33.61, "volume": 971954.0}, {"date": "2023-04-18", "close": 33.36, "volume": 1426373.0}, {"date": "2023-04-19", "close": 32.95, "volume": 1680389.0}, {"date": "2023-04-20", "close": 33.23, "volume": 1284101.0}, {"date": "2023-04-21", "close": 33.56, "volume": 850743.0}, {"date": "2023-04-24", "close": 34.25, "volume": 710225.0}, {"date": "2023-04-26", "close": 34.2, "volume": 1100788.0}, {"date": "2023-04-27", "close": 33.73, "volume": 816215.0}, {"date": "2023-04-28", "close": 33.71, "volume": 911146.0}, {"date": "2023-05-01", "close": 35.93, "volume": 3462925.0}, {"date": "2023-05-02", "close": 34.82, "volume": 2282804.0}, {"date": "2023-05-03", "close": 35.33, "volume": 1570966.0}, {"date": "2023-05-04", "close": 35.26, "volume": 876489.0}, {"date": "2023-05-05", "close": 34.68, "volume": 505871.0}, {"date": "2023-05-08", "close": 34.38, "volume": 1037541.0}, {"date": "2023-05-09", "close": 34.34, "volume": 706310.0}, {"date": "2023-05-10", "close": 34.35, "volume": 1092404.0}, {"date": "2023-05-11", "close": 34.65, "volume": 687551.0}, {"date": "2023-05-12", "close": 35.18, "volume": 825333.0}, {"date": "2023-05-15", "close": 35.01, "volume": 500227.0}, {"date": "2023-05-16", "close": 34.57, "volume": 860020.0}, {"date": "2023-05-17", "close": 34.27, "volume": 848488.0}, {"date": "2023-05-18", "close": 33.97, "volume": 1134242.0}, {"date": "2023-05-19", "close": 33.69, "volume": 615601.0}, {"date": "2023-05-22", "close": 33.88, "volume": 535105.0}, {"date": "2023-05-23", "close": 33.95, "volume": 552000.0}, {"date": "2023-05-24", "close": 33.7, "volume": 1216751.0}, {"date": "2023-05-25", "close": 33.9, "volume": 1067159.0}, {"date": "2023-05-26", "close": 33.31, "volume": 1001823.0}, {"date": "2023-05-29", "close": 33.06, "volume": 840461.0}, {"date": "2023-05-30", "close": 33.22, "volume": 618593.0}, {"date": "2023-05-31", "close": 32.45, "volume": 2461349.0}, {"date": "2023-06-01", "close": 32.67, "volume": 1302745.0}, {"date": "2023-06-02", "close": 33.0, "volume": 824287.0}, {"date": "2023-06-05", "close": 33.25, "volume": 773846.0}, {"date": "2023-06-06", "close": 33.26, "volume": 1066803.0}, {"date": "2023-06-07", "close": 33.24, "volume": 1117527.0}, {"date": "2023-06-08", "close": 32.25, "volume": 1950682.0}, {"date": "2023-06-09", "close": 32.15, "volume": 961006.0}, {"date": "2023-06-13", "close": 32.29, "volume": 1402217.0}, {"date": "2023-06-14", "close": 31.99, "volume": 1621217.0}, {"date": "2023-06-15", "close": 31.81, "volume": 1878291.0}, {"date": "2023-06-16", "close": 31.7, "volume": 1400568.0}, {"date": "2023-06-19", "close": 32.18, "volume": 1127493.0}, {"date": "2023-06-20", "close": 32.31, "volume": 1192044.0}, {"date": "2023-06-21", "close": 32.09, "volume": 1412195.0}, {"date": "2023-06-22", "close": 32.01, "volume": 1811248.0}, {"date": "2023-06-23", "close": 32.2, "volume": 1579755.0}, {"date": "2023-06-26", "close": 32.14, "volume": 681749.0}, {"date": "2023-06-27", "close": 31.92, "volume": 725977.0}, {"date": "2023-06-28", "close": 32.27, "volume": 1631723.0}, {"date": "2023-06-29", "close": 32.53, "volume": 786199.0}, {"date": "2023-06-30", "close": 32.81, "volume": 1098777.0}, {"date": "2023-07-03", "close": 32.95, "volume": 1003071.0}, {"date": "2023-07-04", "close": 32.53, "volume": 911010.0}, {"date": "2023-07-05", "close": 32.38, "volume": 1045940.0}, {"date": "2023-07-06", "close": 32.32, "volume": 759337.0}, {"date": "2023-07-07", "close": 32.31, "volume": 708876.0}, {"date": "2023-07-10", "close": 32.21, "volume": 354406.0}, {"date": "2023-07-11", "close": 32.57, "volume": 511592.0}, {"date": "2023-07-12", "close": 32.55, "volume": 742656.0}, {"date": "2023-07-13", "close": 32.37, "volume": 1690625.0}, {"date": "2023-07-14", "close": 31.98, "volume": 1860861.0}, {"date": "2023-07-17", "close": 32.6, "volume": 1014178.0}, {"date": "2023-07-18", "close": 32.53, "volume": 650850.0}, {"date": "2023-07-19", "close": 32.39, "volume": 800167.0}, {"date": "2023-07-20", "close": 32.12, "volume": 1210254.0}, {"date": "2023-07-21", "close": 32.54, "volume": 682169.0}, {"date": "2023-07-24", "close": 32.66, "volume": 985741.0}, {"date": "2023-07-25", "close": 32.47, "volume": 1502848.0}, {"date": "2023-07-26", "close": 32.71, "volume": 992353.0}, {"date": "2023-07-27", "close": 33.62, "volume": 2220712.0}, {"date": "2023-07-28", "close": 33.48, "volume": 2191533.0}, {"date": "2023-07-31", "close": 33.64, "volume": 2479494.0}, {"date": "2023-08-01", "close": 33.65, "volume": 2442671.0}, {"date": "2023-08-02", "close": 33.99, "volume": 1246559.0}, {"date": "2023-08-03", "close": 33.85, "volume": 1973791.0}, {"date": "2023-08-04", "close": 30.7, "volume": 10543135.0}, {"date": "2023-08-07", "close": 29.4, "volume": 9688123.0}, {"date": "2023-08-08", "close": 28.75, "volume": 7905936.0}, {"date": "2023-08-09", "close": 27.42, "volume": 10335005.0}, {"date": "2023-08-10", "close": 27.31, "volume": 6240867.0}, {"date": "2023-08-11", "close": 27.47, "volume": 5842944.0}, {"date": "2023-08-14", "close": 27.98, "volume": 4834880.0}, {"date": "2023-08-15", "close": 28.34, "volume": 5033964.0}, {"date": "2023-08-16", "close": 28.37, "volume": 2582929.0}, {"date": "2023-08-17", "close": 26.91, "volume": 6608546.0}, {"date": "2023-08-18", "close": 26.18, "volume": 7681432.0}, {"date": "2023-08-21", "close": 26.08, "volume": 5464418.0}, {"date": "2023-08-22", "close": 25.67, "volume": 5070298.0}, {"date": "2023-08-23", "close": 25.29, "volume": 4257060.0}, {"date": "2023-08-24", "close": 24.99, "volume": 3083700.0}, {"date": "2023-08-25", "close": 25.15, "volume": 2758065.0}, {"date": "2023-08-28", "close": 25.3, "volume": 3223066.0}, {"date": "2023-08-29", "close": 25.29, "volume": 2008952.0}, {"date": "2023-08-30", "close": 25.53, "volume": 2473601.0}, {"date": "2023-08-31", "close": 25.49, "volume": 3108111.0}, {"date": "2023-09-01", "close": 24.78, "volume": 4779781.0}, {"date": "2023-09-04", "close": 24.61, "volume": 1968745.0}, {"date": "2023-09-05", "close": 24.52, "volume": 2809508.0}, {"date": "2023-09-06", "close": 23.84, "volume": 4548336.0}, {"date": "2023-09-07", "close": 23.83, "volume": 2301082.0}, {"date": "2023-09-08", "close": 23.45, "volume": 2102988.0}, {"date": "2023-09-11", "close": 23.4, "volume": 3249537.0}, {"date": "2023-09-12", "close": 23.76, "volume": 2782679.0}, {"date": "2023-09-13", "close": 23.25, "volume": 2966577.0}, {"date": "2023-09-14", "close": 22.88, "volume": 5015840.0}, {"date": "2023-09-15", "close": 22.98, "volume": 2803273.0}, {"date": "2023-09-18", "close": 22.81, "volume": 3198832.0}, {"date": "2023-09-19", "close": 22.72, "volume": 2516682.0}, {"date": "2023-09-20", "close": 22.22, "volume": 5021755.0}, {"date": "2023-09-21", "close": 21.72, "volume": 3771746.0}, {"date": "2023-09-22", "close": 21.6, "volume": 4473462.0}, {"date": "2023-09-25", "close": 21.44, "volume": 2999994.0}, {"date": "2023-09-26", "close": 21.94, "volume": 5545790.0}, {"date": "2023-09-27", "close": 22.99, "volume": 9189269.0}, {"date": "2023-09-28", "close": 24.1, "volume": 7817753.0}, {"date": "2023-09-29", "close": 23.6, "volume": 7574042.0}, {"date": "2023-10-02", "close": 22.93, "volume": 3863777.0}, {"date": "2023-10-03", "close": 23.04, "volume": 4204769.0}, {"date": "2023-10-04", "close": 22.84, "volume": 2718707.0}, {"date": "2023-10-05", "close": 23.28, "volume": 2746787.0}, {"date": "2023-10-06", "close": 22.87, "volume": 3207054.0}, {"date": "2023-10-09", "close": 22.99, "volume": 4007472.0}, {"date": "2023-10-10", "close": 23.28, "volume": 6101168.0}, {"date": "2023-10-11", "close": 23.4, "volume": 4167484.0}, {"date": "2023-10-12", "close": 22.17, "volume": 6012510.0}, {"date": "2023-10-13", "close": 21.54, "volume": 4466135.0}, {"date": "2023-10-16", "close": 22.17, "volume": 2314262.0}, {"date": "2023-10-17", "close": 22.16, "volume": 2554887.0}, {"date": "2023-10-18", "close": 22.36, "volume": 1775452.0}, {"date": "2023-10-19", "close": 22.62, "volume": 2083275.0}, {"date": "2023-10-20", "close": 22.64, "volume": 1936091.0}, {"date": "2023-10-23", "close": 23.44, "volume": 3062109.0}, {"date": "2023-10-24", "close": 22.83, "volume": 3184637.0}, {"date": "2023-10-25", "close": 22.37, "volume": 3421671.0}, {"date": "2023-10-26", "close": 22.46, "volume": 2474162.0}, {"date": "2023-10-27", "close": 21.56, "volume": 5851107.0}, {"date": "2023-10-30", "close": 21.82, "volume": 3476118.0}, {"date": "2023-10-31", "close": 21.79, "volume": 4486609.0}, {"date": "2023-11-01", "close": 22.7, "volume": 2616885.0}, {"date": "2023-11-02", "close": 23.44, "volume": 4760459.0}, {"date": "2023-11-03", "close": 23.15, "volume": 3827691.0}, {"date": "2023-11-06", "close": 23.87, "volume": 3093578.0}, {"date": "2023-11-07", "close": 23.76, "volume": 2005570.0}, {"date": "2023-11-08", "close": 23.83, "volume": 3944964.0}, {"date": "2023-11-09", "close": 22.98, "volume": 5430403.0}, {"date": "2023-11-10", "close": 22.39, "volume": 2756808.0}, {"date": "2023-11-13", "close": 22.36, "volume": 2286585.0}, {"date": "2023-11-14", "close": 22.47, "volume": 2896700.0}, {"date": "2023-11-15", "close": 22.93, "volume": 1928196.0}, {"date": "2023-11-16", "close": 23.32, "volume": 2088207.0}, {"date": "2023-11-17", "close": 23.05, "volume": 1433689.0}, {"date": "2023-11-20", "close": 22.83, "volume": 2095083.0}, {"date": "2023-11-21", "close": 23.2, "volume": 1520124.0}, {"date": "2023-11-22", "close": 23.4, "volume": 1376955.0}, {"date": "2023-11-23", "close": 23.37, "volume": 1246279.0}, {"date": "2023-11-24", "close": 23.43, "volume": 1217604.0}, {"date": "2023-11-27", "close": 23.09, "volume": 1314125.0}, {"date": "2023-11-28", "close": 23.22, "volume": 1298874.0}, {"date": "2023-11-29", "close": 23.8, "volume": 3848532.0}, {"date": "2023-11-30", "close": 24.34, "volume": 3048367.0}, {"date": "2023-12-01", "close": 23.94, "volume": 2247117.0}, {"date": "2023-12-04", "close": 24.29, "volume": 2498505.0}, {"date": "2023-12-05", "close": 24.73, "volume": 2995588.0}, {"date": "2023-12-06", "close": 24.95, "volume": 3197014.0}, {"date": "2023-12-07", "close": 24.79, "volume": 2604088.0}, {"date": "2023-12-08", "close": 24.7, "volume": 2162047.0}, {"date": "2023-12-11", "close": 24.75, "volume": 1564900.0}, {"date": "2023-12-12", "close": 25.06, "volume": 1957616.0}, {"date": "2023-12-13", "close": 25.37, "volume": 2197868.0}, {"date": "2023-12-14", "close": 25.84, "volume": 2963719.0}, {"date": "2023-12-15", "close": 25.91, "volume": 14580116.0}, {"date": "2023-12-18", "close": 25.4, "volume": 2241516.0}, {"date": "2023-12-19", "close": 25.56, "volume": 2539465.0}, {"date": "2023-12-20", "close": 25.82, "volume": 1870057.0}, {"date": "2023-12-21", "close": 25.99, "volume": 2034705.0}, {"date": "2023-12-22", "close": 25.55, "volume": 1410258.0}, {"date": "2023-12-27", "close": 25.45, "volume": 1055884.0}, {"date": "2023-12-28", "close": 25.47, "volume": 1063502.0}, {"date": "2023-12-29", "close": 25.44, "volume": 1038669.0}, {"date": "2024-01-02", "close": 25.39, "volume": 968366.0}, {"date": "2024-01-03", "close": 25.16, "volume": 977029.0}, {"date": "2024-01-04", "close": 24.47, "volume": 1951656.0}, {"date": "2024-01-05", "close": 25.03, "volume": 864536.0}, {"date": "2024-01-08", "close": 25.0, "volume": 730935.0}, {"date": "2024-01-09", "close": 26.41, "volume": 2919657.0}, {"date": "2024-01-10", "close": 26.47, "volume": 2459048.0}, {"date": "2024-01-11", "close": 26.46, "volume": 1657795.0}, {"date": "2024-01-12", "close": 26.45, "volume": 3771508.0}, {"date": "2024-01-15", "close": 26.0, "volume": 1965591.0}, {"date": "2024-01-16", "close": 25.82, "volume": 941709.0}, {"date": "2024-01-17", "close": 26.1, "volume": 3331363.0}, {"date": "2024-01-18", "close": 25.81, "volume": 2070812.0}, {"date": "2024-01-19", "close": 26.39, "volume": 960030.0}, {"date": "2024-01-22", "close": 26.51, "volume": 2011418.0}, {"date": "2024-01-23", "close": 26.81, "volume": 2071027.0}, {"date": "2024-01-24", "close": 26.75, "volume": 1571606.0}, {"date": "2024-01-25", "close": 28.45, "volume": 4571634.0}, {"date": "2024-01-29", "close": 28.44, "volume": 3845950.0}, {"date": "2024-01-30", "close": 28.95, "volume": 3029826.0}, {"date": "2024-01-31", "close": 29.2, "volume": 2075580.0}, {"date": "2024-02-01", "close": 29.15, "volume": 2633980.0}, {"date": "2024-02-02", "close": 29.43, "volume": 1897355.0}, {"date": "2024-02-05", "close": 29.53, "volume": 2617782.0}, {"date": "2024-02-06", "close": 29.3, "volume": 1234716.0}, {"date": "2024-02-07", "close": 29.18, "volume": 1548014.0}, {"date": "2024-02-08", "close": 28.63, "volume": 1326323.0}, {"date": "2024-02-09", "close": 28.52, "volume": 2040396.0}, {"date": "2024-02-12", "close": 28.13, "volume": 1476074.0}, {"date": "2024-02-13", "close": 27.91, "volume": 1748561.0}, {"date": "2024-02-14", "close": 27.77, "volume": 1685383.0}, {"date": "2024-02-15", "close": 27.96, "volume": 1574169.0}, {"date": "2024-02-16", "close": 27.78, "volume": 1389435.0}, {"date": "2024-02-19", "close": 27.53, "volume": 1408509.0}, {"date": "2024-02-20", "close": 27.43, "volume": 1037664.0}, {"date": "2024-02-21", "close": 27.52, "volume": 1143513.0}, {"date": "2024-02-22", "close": 27.55, "volume": 1165551.0}, {"date": "2024-02-23", "close": 27.99, "volume": 1684276.0}, {"date": "2024-02-26", "close": 28.25, "volume": 1100549.0}, {"date": "2024-02-27", "close": 27.85, "volume": 1109084.0}, {"date": "2024-02-28", "close": 27.93, "volume": 1379898.0}, {"date": "2024-02-29", "close": 26.66, "volume": 3977960.0}, {"date": "2024-03-01", "close": 26.72, "volume": 1507430.0}, {"date": "2024-03-04", "close": 26.95, "volume": 1771245.0}, {"date": "2024-03-05", "close": 27.81, "volume": 1935643.0}, {"date": "2024-03-06", "close": 27.33, "volume": 2298924.0}, {"date": "2024-03-07", "close": 28.82, "volume": 4700481.0}, {"date": "2024-03-08", "close": 28.97, "volume": 2507097.0}, {"date": "2024-03-11", "close": 27.9, "volume": 2128114.0}, {"date": "2024-03-12", "close": 28.52, "volume": 1936464.0}, {"date": "2024-03-13", "close": 29.08, "volume": 2276306.0}, {"date": "2024-03-14", "close": 28.98, "volume": 1390125.0}, {"date": "2024-03-15", "close": 29.15, "volume": 10206374.0}, {"date": "2024-03-18", "close": 28.88, "volume": 1242646.0}, {"date": "2024-03-19", "close": 29.16, "volume": 798796.0}, {"date": "2024-03-20", "close": 29.19, "volume": 1529404.0}, {"date": "2024-03-21", "close": 29.35, "volume": 3134158.0}, {"date": "2024-03-22", "close": 29.71, "volume": 1188409.0}, {"date": "2024-03-25", "close": 29.67, "volume": 1392429.0}, {"date": "2024-03-26", "close": 29.35, "volume": 1061119.0}, {"date": "2024-03-27", "close": 29.93, "volume": 1910650.0}, {"date": "2024-03-28", "close": 30.15, "volume": 2158925.0}, {"date": "2024-04-02", "close": 29.24, "volume": 2007853.0}, {"date": "2024-04-03", "close": 28.65, "volume": 1812741.0}, {"date": "2024-04-04", "close": 28.54, "volume": 1714746.0}, {"date": "2024-04-05", "close": 28.47, "volume": 1663666.0}, {"date": "2024-04-08", "close": 28.79, "volume": 820776.0}, {"date": "2024-04-09", "close": 28.51, "volume": 1058202.0}, {"date": "2024-04-10", "close": 29.13, "volume": 1514842.0}, {"date": "2024-04-11", "close": 29.56, "volume": 2767253.0}, {"date": "2024-04-12", "close": 29.2, "volume": 958430.0}, {"date": "2024-04-15", "close": 28.79, "volume": 1186393.0}, {"date": "2024-04-16", "close": 28.69, "volume": 4970314.0}, {"date": "2024-04-17", "close": 28.88, "volume": 858793.0}, {"date": "2024-04-18", "close": 27.63, "volume": 7438244.0}, {"date": "2024-04-19", "close": 27.92, "volume": 4386775.0}, {"date": "2024-04-22", "close": 28.19, "volume": 4580135.0}, {"date": "2024-04-23", "close": 28.32, "volume": 4210524.0}, {"date": "2024-04-24", "close": 28.74, "volume": 3637771.0}, {"date": "2024-04-26", "close": 31.5, "volume": 5643682.0}, {"date": "2024-04-29", "close": 32.58, "volume": 6478344.0}, {"date": "2024-04-30", "close": 32.85, "volume": 4542730.0}, {"date": "2024-05-01", "close": 32.75, "volume": 2874926.0}, {"date": "2024-05-02", "close": 32.96, "volume": 2954157.0}, {"date": "2024-05-03", "close": 32.91, "volume": 2135770.0}, {"date": "2024-05-06", "close": 32.61, "volume": 1769152.0}, {"date": "2024-05-07", "close": 32.69, "volume": 1778898.0}, {"date": "2024-05-08", "close": 32.97, "volume": 1418608.0}, {"date": "2024-05-09", "close": 32.2, "volume": 1576115.0}, {"date": "2024-05-10", "close": 32.34, "volume": 3560162.0}, {"date": "2024-05-13", "close": 32.59, "volume": 988077.0}, {"date": "2024-05-14", "close": 32.78, "volume": 1963486.0}, {"date": "2024-05-15", "close": 32.7, "volume": 1410531.0}, {"date": "2024-05-16", "close": 33.1, "volume": 1523745.0}, {"date": "2024-05-17", "close": 32.78, "volume": 1041529.0}, {"date": "2024-05-20", "close": 32.43, "volume": 993627.0}, {"date": "2024-05-21", "close": 32.8, "volume": 1720803.0}, {"date": "2024-05-22", "close": 32.54, "volume": 1318457.0}, {"date": "2024-05-23", "close": 32.85, "volume": 1514748.0}, {"date": "2024-05-24", "close": 31.8, "volume": 1208877.0}, {"date": "2024-05-27", "close": 32.13, "volume": 716877.0}, {"date": "2024-05-28", "close": 31.61, "volume": 1588436.0}, {"date": "2024-05-29", "close": 31.06, "volume": 1581623.0}, {"date": "2024-05-30", "close": 31.16, "volume": 1018841.0}, {"date": "2024-05-31", "close": 31.4, "volume": 2258316.0}, {"date": "2024-06-03", "close": 31.15, "volume": 1605631.0}, {"date": "2024-06-04", "close": 30.98, "volume": 713498.0}, {"date": "2024-06-05", "close": 31.8, "volume": 1821892.0}, {"date": "2024-06-06", "close": 31.78, "volume": 1376056.0}, {"date": "2024-06-07", "close": 31.95, "volume": 746894.0}, {"date": "2024-06-11", "close": 31.67, "volume": 1133222.0}, {"date": "2024-06-12", "close": 31.73, "volume": 801820.0}, {"date": "2024-06-13", "close": 31.89, "volume": 830825.0}, {"date": "2024-06-14", "close": 31.93, "volume": 891528.0}, {"date": "2024-06-17", "close": 32.09, "volume": 653109.0}, {"date": "2024-06-18", "close": 31.87, "volume": 2250670.0}, {"date": "2024-06-19", "close": 32.02, "volume": 966758.0}, {"date": "2024-06-20", "close": 31.75, "volume": 1504064.0}, {"date": "2024-06-21", "close": 31.96, "volume": 1535801.0}, {"date": "2024-06-24", "close": 27.74, "volume": 7367429.0}, {"date": "2024-06-25", "close": 28.08, "volume": 4645971.0}, {"date": "2024-06-26", "close": 27.65, "volume": 3387726.0}, {"date": "2024-06-27", "close": 28.78, "volume": 2787966.0}, {"date": "2024-06-28", "close": 29.1, "volume": 2747228.0}, {"date": "2024-07-01", "close": 28.6, "volume": 3003707.0}, {"date": "2024-07-02", "close": 28.33, "volume": 1427273.0}, {"date": "2024-07-03", "close": 28.38, "volume": 1114701.0}, {"date": "2024-07-04", "close": 28.43, "volume": 1209544.0}, {"date": "2024-07-05", "close": 28.52, "volume": 919930.0}, {"date": "2024-07-08", "close": 28.78, "volume": 737475.0}, {"date": "2024-07-09", "close": 28.64, "volume": 1262256.0}, {"date": "2024-07-10", "close": 28.39, "volume": 2034428.0}, {"date": "2024-07-11", "close": 28.65, "volume": 949440.0}, {"date": "2024-07-12", "close": 29.9, "volume": 1924607.0}, {"date": "2024-07-15", "close": 30.5, "volume": 2234323.0}, {"date": "2024-07-16", "close": 30.48, "volume": 1403584.0}, {"date": "2024-07-17", "close": 30.65, "volume": 904874.0}, {"date": "2024-07-18", "close": 30.64, "volume": 759858.0}, {"date": "2024-07-19", "close": 30.5, "volume": 1359610.0}, {"date": "2024-07-22", "close": 30.69, "volume": 740975.0}, {"date": "2024-07-23", "close": 31.22, "volume": 1859509.0}, {"date": "2024-07-24", "close": 31.65, "volume": 1858276.0}, {"date": "2024-07-25", "close": 31.32, "volume": 1834343.0}, {"date": "2024-07-26", "close": 31.27, "volume": 2651480.0}, {"date": "2024-07-29", "close": 30.6, "volume": 2829969.0}, {"date": "2024-07-30", "close": 31.55, "volume": 1780950.0}, {"date": "2024-07-31", "close": 32.49, "volume": 2328917.0}, {"date": "2024-08-01", "close": 32.39, "volume": 1769276.0}, {"date": "2024-08-02", "close": 31.8, "volume": 5500148.0}, {"date": "2024-08-05", "close": 32.73, "volume": 6313468.0}, {"date": "2024-08-06", "close": 33.41, "volume": 2488409.0}, {"date": "2024-08-07", "close": 33.38, "volume": 2886228.0}, {"date": "2024-08-08", "close": 32.52, "volume": 1311364.0}, {"date": "2024-08-09", "close": 32.66, "volume": 1040767.0}, {"date": "2024-08-12", "close": 33.03, "volume": 748977.0}, {"date": "2024-08-13", "close": 32.89, "volume": 888989.0}, {"date": "2024-08-14", "close": 33.32, "volume": 1191697.0}, {"date": "2024-08-15", "close": 33.71, "volume": 1633699.0}, {"date": "2024-08-16", "close": 34.11, "volume": 1798629.0}, {"date": "2024-08-19", "close": 33.97, "volume": 938384.0}, {"date": "2024-08-20", "close": 34.13, "volume": 1623023.0}, {"date": "2024-08-21", "close": 33.3, "volume": 1440816.0}, {"date": "2024-08-22", "close": 33.43, "volume": 760895.0}, {"date": "2024-08-23", "close": 33.49, "volume": 761415.0}, {"date": "2024-08-26", "close": 33.15, "volume": 1376205.0}, {"date": "2024-08-27", "close": 33.58, "volume": 1534237.0}, {"date": "2024-08-28", "close": 35.45, "volume": 3674523.0}, {"date": "2024-08-29", "close": 35.6, "volume": 2422863.0}, {"date": "2024-08-30", "close": 35.72, "volume": 2162424.0}, {"date": "2024-09-02", "close": 36.01, "volume": 2325894.0}, {"date": "2024-09-03", "close": 36.2, "volume": 1069538.0}, {"date": "2024-09-04", "close": 36.15, "volume": 1543579.0}, {"date": "2024-09-05", "close": 36.21, "volume": 1175434.0}, {"date": "2024-09-06", "close": 36.57, "volume": 1344383.0}, {"date": "2024-09-09", "close": 36.63, "volume": 1155156.0}, {"date": "2024-09-10", "close": 37.01, "volume": 1837160.0}, {"date": "2024-09-11", "close": 37.62, "volume": 2482314.0}, {"date": "2024-09-12", "close": 37.6, "volume": 1395559.0}, {"date": "2024-09-13", "close": 36.88, "volume": 1466193.0}, {"date": "2024-09-16", "close": 36.81, "volume": 3507011.0}, {"date": "2024-09-17", "close": 37.36, "volume": 2371799.0}, {"date": "2024-09-18", "close": 36.25, "volume": 1293411.0}, {"date": "2024-09-19", "close": 35.33, "volume": 2895740.0}, {"date": "2024-09-20", "close": 35.38, "volume": 2384411.0}, {"date": "2024-09-23", "close": 35.73, "volume": 3721746.0}, {"date": "2024-09-24", "close": 36.14, "volume": 1465772.0}, {"date": "2024-09-25", "close": 35.36, "volume": 1954930.0}, {"date": "2024-09-26", "close": 35.44, "volume": 1048867.0}, {"date": "2024-09-27", "close": 35.17, "volume": 792350.0}, {"date": "2024-09-30", "close": 34.97, "volume": 1304302.0}, {"date": "2024-10-01", "close": 35.51, "volume": 1439850.0}, {"date": "2024-10-02", "close": 34.92, "volume": 1646539.0}, {"date": "2024-10-03", "close": 34.76, "volume": 838836.0}, {"date": "2024-10-04", "close": 34.66, "volume": 1301537.0}, {"date": "2024-10-07", "close": 34.35, "volume": 484059.0}, {"date": "2024-10-08", "close": 34.45, "volume": 591226.0}, {"date": "2024-10-09", "close": 35.15, "volume": 888180.0}, {"date": "2024-10-10", "close": 35.15, "volume": 513552.0}, {"date": "2024-10-11", "close": 35.2, "volume": 560536.0}, {"date": "2024-10-14", "close": 35.6, "volume": 476737.0}, {"date": "2024-10-15", "close": 35.92, "volume": 496902.0}, {"date": "2024-10-16", "close": 35.59, "volume": 652560.0}, {"date": "2024-10-17", "close": 35.44, "volume": 925503.0}, {"date": "2024-10-18", "close": 35.64, "volume": 997505.0}, {"date": "2024-10-21", "close": 36.02, "volume": 754122.0}, {"date": "2024-10-22", "close": 35.93, "volume": 977081.0}, {"date": "2024-10-23", "close": 35.75, "volume": 579543.0}, {"date": "2024-10-24", "close": 35.62, "volume": 1040104.0}, {"date": "2024-10-25", "close": 37.73, "volume": 1785265.0}, {"date": "2024-10-28", "close": 39.07, "volume": 1199727.0}, {"date": "2024-10-29", "close": 37.91, "volume": 2324802.0}, {"date": "2024-10-30", "close": 37.32, "volume": 1964018.0}, {"date": "2024-10-31", "close": 36.92, "volume": 1351839.0}, {"date": "2024-11-01", "close": 37.0, "volume": 844991.0}, {"date": "2024-11-04", "close": 37.07, "volume": 613863.0}, {"date": "2024-11-05", "close": 36.99, "volume": 1287634.0}, {"date": "2024-11-06", "close": 37.83, "volume": 1159219.0}, {"date": "2024-11-07", "close": 37.0, "volume": 756019.0}, {"date": "2024-11-08", "close": 37.39, "volume": 260803.0}, {"date": "2024-11-11", "close": 38.08, "volume": 958970.0}, {"date": "2024-11-12", "close": 38.15, "volume": 792013.0}, {"date": "2024-11-13", "close": 37.6, "volume": 614123.0}, {"date": "2024-11-14", "close": 36.66, "volume": 1265877.0}, {"date": "2024-11-15", "close": 36.04, "volume": 1623865.0}, {"date": "2024-11-18", "close": 36.6, "volume": 1034259.0}, {"date": "2024-11-19", "close": 36.84, "volume": 639227.0}, {"date": "2024-11-20", "close": 36.53, "volume": 878261.0}, {"date": "2024-11-21", "close": 37.08, "volume": 890266.0}, {"date": "2024-11-22", "close": 37.28, "volume": 481117.0}, {"date": "2024-11-25", "close": 37.56, "volume": 521716.0}, {"date": "2024-11-26", "close": 38.35, "volume": 880007.0}, {"date": "2024-11-27", "close": 38.11, "volume": 1446411.0}, {"date": "2024-11-28", "close": 38.59, "volume": 944584.0}, {"date": "2024-11-29", "close": 38.4, "volume": 518496.0}, {"date": "2024-12-02", "close": 38.15, "volume": 687404.0}, {"date": "2024-12-03", "close": 38.02, "volume": 1056251.0}, {"date": "2024-12-04", "close": 38.1, "volume": 917902.0}, {"date": "2024-12-05", "close": 37.95, "volume": 826315.0}, {"date": "2024-12-06", "close": 37.2, "volume": 625328.0}, {"date": "2024-12-09", "close": 38.06, "volume": 871564.0}, {"date": "2024-12-10", "close": 38.19, "volume": 901596.0}, {"date": "2024-12-11", "close": 38.28, "volume": 731595.0}, {"date": "2024-12-12", "close": 37.99, "volume": 501831.0}, {"date": "2024-12-13", "close": 37.65, "volume": 2165326.0}, {"date": "2024-12-16", "close": 37.45, "volume": 726696.0}, {"date": "2024-12-17", "close": 38.27, "volume": 1553020.0}, {"date": "2024-12-18", "close": 37.88, "volume": 1776318.0}, {"date": "2024-12-19", "close": 36.93, "volume": 1964523.0}, {"date": "2024-12-20", "close": 36.81, "volume": 1067671.0}, {"date": "2024-12-23", "close": 36.5, "volume": 1879050.0}, {"date": "2024-12-24", "close": 36.98, "volume": 613437.0}, {"date": "2024-12-27", "close": 37.43, "volume": 484286.0}, {"date": "2024-12-30", "close": 37.57, "volume": 371470.0}, {"date": "2024-12-31", "close": 36.77, "volume": 265217.0}, {"date": "2025-01-02", "close": 36.97, "volume": 395163.0}, {"date": "2025-01-03", "close": 36.76, "volume": 302665.0}, {"date": "2025-01-06", "close": 36.95, "volume": 391220.0}, {"date": "2025-01-07", "close": 37.55, "volume": 607858.0}, {"date": "2025-01-08", "close": 37.6, "volume": 734346.0}, {"date": "2025-01-09", "close": 37.82, "volume": 1293497.0}, {"date": "2025-01-10", "close": 37.76, "volume": 725050.0}, {"date": "2025-01-13", "close": 37.76, "volume": 827201.0}, {"date": "2025-01-14", "close": 37.22, "volume": 683315.0}, {"date": "2025-01-15", "close": 37.07, "volume": 645573.0}, {"date": "2025-01-16", "close": 37.54, "volume": 513846.0}, {"date": "2025-01-17", "close": 38.35, "volume": 758608.0}, {"date": "2025-01-20", "close": 38.85, "volume": 620105.0}, {"date": "2025-01-21", "close": 38.84, "volume": 590064.0}, {"date": "2025-01-22", "close": 39.5, "volume": 1146058.0}, {"date": "2025-01-23", "close": 39.35, "volume": 965785.0}, {"date": "2025-01-24", "close": 39.44, "volume": 619158.0}, {"date": "2025-01-28", "close": 40.3, "volume": 1018211.0}, {"date": "2025-01-29", "close": 40.14, "volume": 699934.0}, {"date": "2025-01-30", "close": 40.5, "volume": 1177641.0}, {"date": "2025-01-31", "close": 40.18, "volume": 1758087.0}, {"date": "2025-02-03", "close": 38.94, "volume": 2127581.0}, {"date": "2025-02-04", "close": 38.96, "volume": 1279645.0}, {"date": "2025-02-05", "close": 38.89, "volume": 1331006.0}, {"date": "2025-02-06", "close": 38.69, "volume": 2290821.0}, {"date": "2025-02-07", "close": 37.69, "volume": 1576952.0}, {"date": "2025-02-10", "close": 37.91, "volume": 1729739.0}, {"date": "2025-02-11", "close": 37.82, "volume": 549421.0}, {"date": "2025-02-12", "close": 37.55, "volume": 785737.0}, {"date": "2025-02-13", "close": 37.58, "volume": 726381.0}, {"date": "2025-02-14", "close": 37.78, "volume": 869911.0}, {"date": "2025-02-17", "close": 37.03, "volume": 1114445.0}, {"date": "2025-02-18", "close": 36.7, "volume": 1174201.0}, {"date": "2025-02-19", "close": 36.71, "volume": 1002998.0}, {"date": "2025-02-20", "close": 36.77, "volume": 768946.0}, {"date": "2025-02-21", "close": 36.34, "volume": 1051861.0}, {"date": "2025-02-24", "close": 36.3, "volume": 988762.0}, {"date": "2025-02-25", "close": 36.2, "volume": 3396698.0}, {"date": "2025-02-26", "close": 37.24, "volume": 1514753.0}, {"date": "2025-02-27", "close": 37.38, "volume": 581648.0}, {"date": "2025-02-28", "close": 37.12, "volume": 971055.0}, {"date": "2025-03-03", "close": 37.43, "volume": 857445.0}, {"date": "2025-03-04", "close": 37.77, "volume": 804650.0}, {"date": "2025-03-05", "close": 36.92, "volume": 1338176.0}, {"date": "2025-03-06", "close": 35.65, "volume": 1973475.0}, {"date": "2025-03-07", "close": 35.88, "volume": 981260.0}, {"date": "2025-03-10", "close": 36.44, "volume": 1039532.0}, {"date": "2025-03-11", "close": 37.52, "volume": 2408516.0}, {"date": "2025-03-12", "close": 35.73, "volume": 2109676.0}, {"date": "2025-03-13", "close": 35.16, "volume": 1678459.0}, {"date": "2025-03-14", "close": 35.3, "volume": 690570.0}, {"date": "2025-03-17", "close": 34.85, "volume": 1065181.0}, {"date": "2025-03-18", "close": 34.74, "volume": 1159134.0}, {"date": "2025-03-19", "close": 34.54, "volume": 1348586.0}, {"date": "2025-03-20", "close": 35.26, "volume": 2269744.0}, {"date": "2025-03-21", "close": 35.12, "volume": 1217060.0}, {"date": "2025-03-24", "close": 34.88, "volume": 1036515.0}, {"date": "2025-03-25", "close": 35.39, "volume": 1389531.0}, {"date": "2025-03-26", "close": 35.4, "volume": 1748971.0}, {"date": "2025-03-27", "close": 35.43, "volume": 627226.0}, {"date": "2025-03-28", "close": 35.3, "volume": 646134.0}, {"date": "2025-03-31", "close": 34.96, "volume": 941498.0}, {"date": "2025-04-01", "close": 35.63, "volume": 1051892.0}, {"date": "2025-04-02", "close": 35.26, "volume": 637371.0}, {"date": "2025-04-03", "close": 34.78, "volume": 971900.0}, {"date": "2025-04-04", "close": 33.86, "volume": 3508477.0}, {"date": "2025-04-07", "close": 33.46, "volume": 4155863.0}, {"date": "2025-04-08", "close": 34.92, "volume": 2012742.0}, {"date": "2025-04-09", "close": 34.35, "volume": 3081494.0}, {"date": "2025-04-10", "close": 34.83, "volume": 1605461.0}, {"date": "2025-04-11", "close": 34.21, "volume": 1354760.0}, {"date": "2025-04-14", "close": 33.61, "volume": 1733756.0}, {"date": "2025-04-15", "close": 33.82, "volume": 1944076.0}, {"date": "2025-04-16", "close": 33.04, "volume": 2015660.0}, {"date": "2025-04-17", "close": 33.61, "volume": 920984.0}, {"date": "2025-04-22", "close": 32.78, "volume": 915211.0}, {"date": "2025-04-23", "close": 33.25, "volume": 1745637.0}, {"date": "2025-04-24", "close": 36.08, "volume": 3974199.0}, {"date": "2025-04-28", "close": 36.93, "volume": 3261566.0}, {"date": "2025-04-29", "close": 36.75, "volume": 906062.0}, {"date": "2025-04-30", "close": 36.68, "volume": 1406828.0}, {"date": "2025-05-01", "close": 36.9, "volume": 781882.0}, {"date": "2025-05-02", "close": 37.26, "volume": 534783.0}, {"date": "2025-05-05", "close": 37.15, "volume": 886849.0}, {"date": "2025-05-06", "close": 37.33, "volume": 506019.0}, {"date": "2025-05-07", "close": 37.67, "volume": 765834.0}, {"date": "2025-05-08", "close": 38.0, "volume": 740310.0}, {"date": "2025-05-09", "close": 38.19, "volume": 503142.0}, {"date": "2025-05-12", "close": 38.11, "volume": 388889.0}, {"date": "2025-05-13", "close": 38.28, "volume": 901683.0}, {"date": "2025-05-14", "close": 38.29, "volume": 1387079.0}, {"date": "2025-05-15", "close": 38.36, "volume": 847120.0}, {"date": "2025-05-16", "close": 38.99, "volume": 702374.0}, {"date": "2025-05-19", "close": 38.87, "volume": 589178.0}, {"date": "2025-05-20", "close": 37.16, "volume": 2603844.0}, {"date": "2025-05-21", "close": 38.65, "volume": 1518328.0}, {"date": "2025-05-22", "close": 38.24, "volume": 669926.0}, {"date": "2025-05-23", "close": 38.3, "volume": 507440.0}, {"date": "2025-05-26", "close": 37.39, "volume": 415675.0}, {"date": "2025-05-27", "close": 38.13, "volume": 653788.0}, {"date": "2025-05-28", "close": 38.21, "volume": 430783.0}, {"date": "2025-05-29", "close": 38.24, "volume": 423051.0}, {"date": "2025-05-30", "close": 37.92, "volume": 648482.0}, {"date": "2025-06-02", "close": 37.7, "volume": 616381.0}, {"date": "2025-06-03", "close": 37.93, "volume": 419806.0}, {"date": "2025-06-04", "close": 38.33, "volume": 572326.0}, {"date": "2025-06-05", "close": 38.51, "volume": 614840.0}, {"date": "2025-06-06", "close": 38.23, "volume": 644929.0}, {"date": "2025-06-10", "close": 38.85, "volume": 901093.0}, {"date": "2025-06-11", "close": 39.02, "volume": 1043771.0}, {"date": "2025-06-12", "close": 38.85, "volume": 1101722.0}, {"date": "2025-06-13", "close": 38.52, "volume": 686141.0}, {"date": "2025-06-16", "close": 38.6, "volume": 1021300.0}, {"date": "2025-06-17", "close": 38.59, "volume": 664109.0}, {"date": "2025-06-18", "close": 38.91, "volume": 944033.0}, {"date": "2025-06-19", "close": 38.62, "volume": 876249.0}, {"date": "2025-06-20", "close": 39.16, "volume": 1155817.0}, {"date": "2025-06-23", "close": 39.34, "volume": 854784.0}, {"date": "2025-06-24", "close": 39.15, "volume": 625406.0}, {"date": "2025-06-25", "close": 39.5, "volume": 460160.0}, {"date": "2025-06-26", "close": 39.97, "volume": 706579.0}, {"date": "2025-06-27", "close": 38.95, "volume": 913026.0}, {"date": "2025-06-30", "close": 39.35, "volume": 1317390.0}, {"date": "2025-07-01", "close": 39.05, "volume": 1136914.0}, {"date": "2025-07-02", "close": 39.1, "volume": 876989.0}, {"date": "2025-07-03", "close": 38.85, "volume": 931955.0}, {"date": "2025-07-04", "close": 39.4, "volume": 432948.0}, {"date": "2025-07-07", "close": 39.2, "volume": 553915.0}, {"date": "2025-07-08", "close": 39.34, "volume": 849921.0}, {"date": "2025-07-09", "close": 39.24, "volume": 495700.0}, {"date": "2025-07-10", "close": 38.93, "volume": 366456.0}, {"date": "2025-07-11", "close": 39.11, "volume": 489039.0}, {"date": "2025-07-14", "close": 38.48, "volume": 554535.0}, {"date": "2025-07-15", "close": 38.75, "volume": 550743.0}, {"date": "2025-07-16", "close": 38.9, "volume": 613977.0}, {"date": "2025-07-17", "close": 39.52, "volume": 852425.0}, {"date": "2025-07-18", "close": 39.81, "volume": 608933.0}, {"date": "2025-07-21", "close": 39.72, "volume": 347984.0}, {"date": "2025-07-22", "close": 40.17, "volume": 690460.0}, {"date": "2025-07-23", "close": 40.92, "volume": 769541.0}, {"date": "2025-07-24", "close": 41.1, "volume": 1089334.0}, {"date": "2025-07-25", "close": 41.3, "volume": 614617.0}, {"date": "2025-07-28", "close": 41.7, "volume": 1199282.0}, {"date": "2025-07-29", "close": 41.62, "volume": 1288180.0}, {"date": "2025-07-30", "close": 42.12, "volume": 1872894.0}, {"date": "2025-07-31", "close": 42.45, "volume": 2487558.0}, {"date": "2025-08-01", "close": 42.88, "volume": 1537259.0}, {"date": "2025-08-04", "close": 42.92, "volume": 1052291.0}, {"date": "2025-08-05", "close": 44.62, "volume": 2149217.0}, {"date": "2025-08-06", "close": 43.95, "volume": 1152192.0}, {"date": "2025-08-07", "close": 43.02, "volume": 1234259.0}, {"date": "2025-08-08", "close": 43.02, "volume": 739492.0}, {"date": "2025-08-11", "close": 43.51, "volume": 1675826.0}, {"date": "2025-08-12", "close": 43.98, "volume": 824919.0}, {"date": "2025-08-13", "close": 43.55, "volume": 827513.0}, {"date": "2025-08-14", "close": 43.94, "volume": 1070339.0}, {"date": "2025-08-15", "close": 44.0, "volume": 810261.0}, {"date": "2025-08-18", "close": 43.8, "volume": 554400.0}, {"date": "2025-08-19", "close": 44.11, "volume": 729462.0}, {"date": "2025-08-20", "close": 44.63, "volume": 1015710.0}, {"date": "2025-08-21", "close": 45.14, "volume": 1226319.0}, {"date": "2025-08-22", "close": 44.69, "volume": 823209.0}, {"date": "2025-08-25", "close": 45.07, "volume": 1628397.0}, {"date": "2025-08-26", "close": 44.05, "volume": 878966.0}, {"date": "2025-08-27", "close": 44.01, "volume": 528777.0}, {"date": "2025-08-28", "close": 43.38, "volume": 428989.0}, {"date": "2025-08-29", "close": 42.08, "volume": 1469068.0}, {"date": "2025-09-01", "close": 41.86, "volume": 1093512.0}, {"date": "2025-09-02", "close": 41.88, "volume": 736007.0}, {"date": "2025-09-03", "close": 41.6, "volume": 1132454.0}, {"date": "2025-09-04", "close": 41.47, "volume": 1335736.0}, {"date": "2025-09-05", "close": 42.26, "volume": 1262924.0}, {"date": "2025-09-08", "close": 41.92, "volume": 631561.0}, {"date": "2025-09-09", "close": 42.2, "volume": 1087854.0}, {"date": "2025-09-10", "close": 42.27, "volume": 553046.0}, {"date": "2025-09-11", "close": 41.13, "volume": 1778501.0}, {"date": "2025-09-12", "close": 41.25, "volume": 834948.0}, {"date": "2025-09-15", "close": 40.68, "volume": 738684.0}, {"date": "2025-09-16", "close": 40.8, "volume": 822649.0}, {"date": "2025-09-17", "close": 40.95, "volume": 995656.0}, {"date": "2025-09-18", "close": 40.94, "volume": 1129261.0}, {"date": "2025-09-19", "close": 41.21, "volume": 3272068.0}, {"date": "2025-09-22", "close": 41.58, "volume": 1279189.0}, {"date": "2025-09-23", "close": 41.48, "volume": 554173.0}, {"date": "2025-09-24", "close": 41.65, "volume": 614096.0}, {"date": "2025-09-25", "close": 40.59, "volume": 3275728.0}, {"date": "2025-09-26", "close": 40.77, "volume": 1634414.0}, {"date": "2025-09-29", "close": 41.25, "volume": 1097956.0}, {"date": "2025-09-30", "close": 41.03, "volume": 825116.0}, {"date": "2025-10-01", "close": 41.36, "volume": 759707.0}, {"date": "2025-10-02", "close": 40.84, "volume": 1091483.0}, {"date": "2025-10-03", "close": 42.07, "volume": 1265589.0}, {"date": "2025-10-06", "close": 42.09, "volume": 338515.0}, {"date": "2025-10-07", "close": 42.3, "volume": 802539.0}, {"date": "2025-10-08", "close": 43.01, "volume": 843870.0}, {"date": "2025-10-09", "close": 42.5, "volume": 824093.0}, {"date": "2025-10-10", "close": 42.36, "volume": 397689.0}, {"date": "2025-10-13", "close": 41.84, "volume": 612027.0}, {"date": "2025-10-14", "close": 41.54, "volume": 1262456.0}, {"date": "2025-10-15", "close": 41.61, "volume": 430589.0}, {"date": "2025-10-16", "close": 41.65, "volume": 1112045.0}, {"date": "2025-10-17", "close": 41.14, "volume": 1430829.0}, {"date": "2025-10-20", "close": 41.08, "volume": 852244.0}, {"date": "2025-10-21", "close": 41.36, "volume": 1594646.0}, {"date": "2025-10-22", "close": 41.17, "volume": 1771760.0}, {"date": "2025-10-23", "close": 41.22, "volume": 1350716.0}, {"date": "2025-10-24", "close": 40.79, "volume": 1021419.0}, {"date": "2025-10-27", "close": 39.92, "volume": 1167984.0}, {"date": "2025-10-28", "close": 39.29, "volume": 2334545.0}, {"date": "2025-10-29", "close": 39.09, "volume": 1241066.0}, {"date": "2025-10-30", "close": 38.89, "volume": 1465795.0}, {"date": "2025-10-31", "close": 39.53, "volume": 2384370.0}, {"date": "2025-11-03", "close": 37.83, "volume": 2191496.0}, {"date": "2025-11-04", "close": 37.77, "volume": 1349128.0}, {"date": "2025-11-05", "close": 37.99, "volume": 1438975.0}, {"date": "2025-11-06", "close": 37.7, "volume": 1351280.0}, {"date": "2025-11-07", "close": 38.32, "volume": 3428719.0}, {"date": "2025-11-10", "close": 38.55, "volume": 718247.0}, {"date": "2025-11-11", "close": 38.35, "volume": 730634.0}, {"date": "2025-11-12", "close": 38.59, "volume": 592096.0}, {"date": "2025-11-13", "close": 38.57, "volume": 2224778.0}, {"date": "2025-11-14", "close": 38.36, "volume": 955935.0}, {"date": "2025-11-17", "close": 37.55, "volume": 749420.0}, {"date": "2025-11-18", "close": 37.82, "volume": 1230474.0}, {"date": "2025-11-19", "close": 37.98, "volume": 856336.0}, {"date": "2025-11-20", "close": 37.76, "volume": 903011.0}, {"date": "2025-11-21", "close": 37.81, "volume": 2231419.0}, {"date": "2025-11-24", "close": 38.65, "volume": 1479264.0}, {"date": "2025-11-25", "close": 38.52, "volume": 1799026.0}, {"date": "2025-11-26", "close": 39.31, "volume": 1653303.0}, {"date": "2025-11-27", "close": 39.17, "volume": 672550.0}, {"date": "2025-11-28", "close": 39.31, "volume": 527927.0}, {"date": "2025-12-01", "close": 37.5, "volume": 1700785.0}, {"date": "2025-12-02", "close": 37.82, "volume": 1037991.0}, {"date": "2025-12-03", "close": 37.96, "volume": 1275450.0}, {"date": "2025-12-04", "close": 37.81, "volume": 646281.0}, {"date": "2025-12-05", "close": 38.81, "volume": 1548277.0}, {"date": "2025-12-08", "close": 38.41, "volume": 686368.0}, {"date": "2025-12-09", "close": 37.51, "volume": 920431.0}, {"date": "2025-12-10", "close": 38.77, "volume": 4126556.0}, {"date": "2025-12-11", "close": 37.87, "volume": 2228119.0}, {"date": "2025-12-12", "close": 37.91, "volume": 828826.0}, {"date": "2025-12-15", "close": 38.08, "volume": 543209.0}, {"date": "2025-12-16", "close": 38.18, "volume": 824788.0}, {"date": "2025-12-17", "close": 37.27, "volume": 864693.0}, {"date": "2025-12-18", "close": 37.38, "volume": 936643.0}, {"date": "2025-12-19", "close": 36.91, "volume": 1343503.0}, {"date": "2025-12-22", "close": 37.05, "volume": 645756.0}, {"date": "2025-12-23", "close": 36.98, "volume": 915177.0}, {"date": "2025-12-24", "close": 36.22, "volume": 359179.0}, {"date": "2025-12-29", "close": 36.35, "volume": 235760.0}, {"date": "2025-12-30", "close": 36.2, "volume": 191877.0}, {"date": "2025-12-31", "close": 35.94, "volume": 477958.0}, {"date": "2026-01-02", "close": 36.17, "volume": 260583.0}, {"date": "2026-01-05", "close": 36.49, "volume": 375618.0}, {"date": "2026-01-06", "close": 36.08, "volume": 457881.0}, {"date": "2026-01-07", "close": 36.5, "volume": 750996.0}, {"date": "2026-01-08", "close": 37.1, "volume": 830884.0}, {"date": "2026-01-09", "close": 37.3, "volume": 438882.0}, {"date": "2026-01-12", "close": 37.63, "volume": 515487.0}, {"date": "2026-01-13", "close": 38.5, "volume": 762369.0}, {"date": "2026-01-14", "close": 38.03, "volume": 388119.0}, {"date": "2026-01-15", "close": 38.95, "volume": 669350.0}, {"date": "2026-01-16", "close": 39.03, "volume": 359422.0}, {"date": "2026-01-19", "close": 38.4, "volume": 352682.0}, {"date": "2026-01-20", "close": 37.94, "volume": 385302.0}, {"date": "2026-01-21", "close": 37.74, "volume": 922940.0}, {"date": "2026-01-22", "close": 38.44, "volume": 780550.0}, {"date": "2026-01-23", "close": 37.41, "volume": 1419999.0}, {"date": "2026-01-27", "close": 37.6, "volume": 1214177.0}, {"date": "2026-01-28", "close": 36.82, "volume": 850344.0}, {"date": "2026-01-29", "close": 36.4, "volume": 764351.0}, {"date": "2026-01-30", "close": 37.54, "volume": 2481375.0}, {"date": "2026-02-02", "close": 37.06, "volume": 1685961.0}, {"date": "2026-02-03", "close": 36.29, "volume": 2345623.0}, {"date": "2026-02-04", "close": 35.71, "volume": 1600182.0}, {"date": "2026-02-05", "close": 37.46, "volume": 2331815.0}, {"date": "2026-02-06", "close": 37.92, "volume": 1308307.0}, {"date": "2026-02-09", "close": 38.45, "volume": 977441.0}, {"date": "2026-02-10", "close": 38.61, "volume": 1205294.0}, {"date": "2026-02-11", "close": 36.79, "volume": 1028550.0}, {"date": "2026-02-12", "close": 35.83, "volume": 1156046.0}, {"date": "2026-02-13", "close": 34.17, "volume": 2019425.0}, {"date": "2026-02-16", "close": 34.91, "volume": 1245959.0}, {"date": "2026-02-17", "close": 35.07, "volume": 824888.0}, {"date": "2026-02-18", "close": 35.96, "volume": 1388375.0}, {"date": "2026-02-19", "close": 36.51, "volume": 2336850.0}, {"date": "2026-02-20", "close": 36.3, "volume": 854990.0}, {"date": "2026-02-23", "close": 36.24, "volume": 1867966.0}, {"date": "2026-02-24", "close": 36.53, "volume": 1913226.0}, {"date": "2026-02-25", "close": 35.53, "volume": 1804112.0}, {"date": "2026-02-26", "close": 35.58, "volume": 929749.0}, {"date": "2026-02-27", "close": 36.07, "volume": 1115084.0}, {"date": "2026-03-02", "close": 35.74, "volume": 1176868.0}, {"date": "2026-03-03", "close": 35.99, "volume": 1942931.0}, {"date": "2026-03-04", "close": 36.34, "volume": 1233721.0}, {"date": "2026-03-05", "close": 36.63, "volume": 1169105.0}, {"date": "2026-03-06", "close": 36.14, "volume": 1317173.0}, {"date": "2026-03-09", "close": 34.99, "volume": 1981174.0}, {"date": "2026-03-10", "close": 35.41, "volume": 2163728.0}, {"date": "2026-03-11", "close": 34.21, "volume": 1594546.0}, {"date": "2026-03-12", "close": 33.14, "volume": 1401061.0}, {"date": "2026-03-13", "close": 32.97, "volume": 977753.0}, {"date": "2026-03-16", "close": 32.83, "volume": 1420802.0}, {"date": "2026-03-17", "close": 32.63, "volume": 686653.0}, {"date": "2026-03-18", "close": 32.88, "volume": 689512.0}, {"date": "2026-03-19", "close": 32.28, "volume": 1344184.0}, {"date": "2026-03-20", "close": 32.13, "volume": 1035410.0}, {"date": "2026-03-23", "close": 32.36, "volume": 2380794.0}, {"date": "2026-03-24", "close": 32.45, "volume": 608493.0}, {"date": "2026-03-25", "close": 32.99, "volume": 1229014.0}, {"date": "2026-03-26", "close": 32.5, "volume": 820851.0}, {"date": "2026-03-27", "close": 32.33, "volume": 699834.0}, {"date": "2026-03-30", "close": 32.03, "volume": 765670.0}, {"date": "2026-03-31", "close": 32.16, "volume": 1310060.0}, {"date": "2026-04-01", "close": 32.73, "volume": 765751.0}, {"date": "2026-04-02", "close": 32.21, "volume": 725629.0}, {"date": "2026-04-07", "close": 32.44, "volume": 860192.0}, {"date": "2026-04-08", "close": 33.01, "volume": 1126843.0}, {"date": "2026-04-09", "close": 32.68, "volume": 1283242.0}, {"date": "2026-04-10", "close": 32.28, "volume": 971738.0}, {"date": "2026-04-13", "close": 32.11, "volume": 895354.0}, {"date": "2026-04-14", "close": 32.21, "volume": 1277382.0}, {"date": "2026-04-15", "close": 32.7, "volume": 1219934.0}, {"date": "2026-04-16", "close": 32.02, "volume": 1572379.0}, {"date": "2026-04-17", "close": 31.52, "volume": 1189045.0}, {"date": "2026-04-20", "close": 31.78, "volume": 1033532.0}, {"date": "2026-04-21", "close": 31.54, "volume": 746333.0}, {"date": "2026-04-22", "close": 30.76, "volume": 1644587.0}, {"date": "2026-04-23", "close": 30.96, "volume": 1425227.0}, {"date": "2026-04-24", "close": 30.89, "volume": 1260017.0}, {"date": "2026-04-27", "close": 30.48, "volume": 709134.0}, {"date": "2026-04-28", "close": 30.69, "volume": 1183808.0}, {"date": "2026-04-29", "close": 30.35, "volume": 822100.0}, {"date": "2026-04-30", "close": 29.78, "volume": 1991023.0}, {"date": "2026-05-01", "close": 28.73, "volume": 3443745.0}, {"date": "2026-05-04", "close": 28.96, "volume": 2240898.0}, {"date": "2026-05-05", "close": 29.57, "volume": 2144725.0}, {"date": "2026-05-06", "close": 28.78, "volume": 1769234.0}, {"date": "2026-05-07", "close": 28.82, "volume": 955965.0}, {"date": "2026-05-08", "close": 28.56, "volume": 1867440.0}, {"date": "2026-05-11", "close": 28.62, "volume": 1082654.0}, {"date": "2026-05-12", "close": 27.66, "volume": 2166971.0}, {"date": "2026-05-13", "close": 28.21, "volume": 912167.0}, {"date": "2026-05-14", "close": 28.0, "volume": 964273.0}, {"date": "2026-05-15", "close": 28.33, "volume": 1054624.0}, {"date": "2026-05-18", "close": 28.19, "volume": 858276.0}, {"date": "2026-05-19", "close": 28.75, "volume": 759162.0}, {"date": "2026-05-20", "close": 29.26, "volume": 1116528.0}, {"date": "2026-05-21", "close": 29.6, "volume": 3221211.0}, {"date": "2026-05-22", "close": 29.37, "volume": 848531.0}, {"date": "2026-05-25", "close": 29.01, "volume": 2250073.0}, {"date": "2026-05-26", "close": 29.25, "volume": 959235.0}, {"date": "2026-05-27", "close": 29.36, "volume": 770291.0}, {"date": "2026-05-28", "close": 28.96, "volume": 743151.0}, {"date": "2026-05-29", "close": 28.75, "volume": 1721865.0}, {"date": "2026-06-01", "close": 26.57, "volume": 3682994.0}, {"date": "2026-06-02", "close": 26.02, "volume": 3277704.0}, {"date": "2026-06-03", "close": 25.84, "volume": 3292516.0}, {"date": "2026-06-04", "close": 26.5, "volume": 3226648.0}, {"date": "2026-06-05", "close": 27.64, "volume": 3055459.0}, {"date": "2026-06-09", "close": 28.0, "volume": 2098195.0}, {"date": "2026-06-10", "close": 28.21, "volume": 1425011.0}, {"date": "2026-06-11", "close": 27.97, "volume": 1706453.0}, {"date": "2026-06-12", "close": 27.72, "volume": 2469407.0}, {"date": "2026-06-15", "close": 27.75, "volume": 2374942.0}, {"date": "2026-06-16", "close": 27.39, "volume": 2634832.0}, {"date": "2026-06-17", "close": 27.55, "volume": 1023901.0}, {"date": "2026-06-18", "close": 26.5, "volume": 1832018.0}, {"date": "2026-06-19", "close": 26.68, "volume": 2504953.0}, {"date": "2026-06-22", "close": 26.95, "volume": 1234842.0}, {"date": "2026-06-23", "close": 27.04, "volume": 1183289.0}, {"date": "2026-06-24", "close": 27.93, "volume": 2628543.0}, {"date": "2026-06-25", "close": 29.2, "volume": 4259042.0}, {"date": "2026-06-26", "close": 28.94, "volume": 2583164.0}, {"date": "2026-06-29", "close": 29.52, "volume": 1377897.0}, {"date": "2026-06-30", "close": 28.88, "volume": 1997316.0}, {"date": "2026-07-01", "close": 28.41, "volume": 2417765.0}, {"date": "2026-07-02", "close": 29.32, "volume": 1480108.0}, {"date": "2026-07-03", "close": 30.5, "volume": 2147619.0}, {"date": "2026-07-06", "close": 30.88, "volume": 1289640.0}, {"date": "2026-07-07", "close": 31.44, "volume": 1828963.0}, {"date": "2026-07-08", "close": 31.19, "volume": 1922984.0}, {"date": "2026-07-09", "close": 30.31, "volume": 2222813.0}, {"date": "2026-07-10", "close": 30.03, "volume": 848843.0}, {"date": "2026-07-13", "close": 28.57, "volume": 2694062.0}, {"date": "2026-07-14", "close": 28.61, "volume": 3798063.0}, {"date": "2026-07-15", "close": 27.74, "volume": 1419501.0}, {"date": "2026-07-16", "close": 28.34, "volume": 812599.0}, {"date": "2026-07-17", "close": 28.75, "volume": 875993.0}, {"date": "2026-07-20", "close": 28.19, "volume": 859035.0}, {"date": "2026-07-21", "close": 27.94, "volume": 1856954.0}, {"date": "2026-07-22", "close": 27.75, "volume": 2475685.0}, {"date": "2026-07-23", "close": 27.54, "volume": 2397009.0}, {"date": "2026-07-24", "close": 27.43, "volume": 858954.0}, {"date": "2026-07-27", "close": 28.0, "volume": 997670.0}, {"date": "2026-07-28", "close": 28.95, "volume": 1632836.0}, {"date": "2026-07-29", "close": 29.99, "volume": 1906470.0}, {"date": "2026-07-30", "close": 30.25, "volume": 3422789.0}, {"date": "2026-07-31", "close": 29.79, "volume": 1028371.0}, {"date": "2026-08-03", "close": 30.26, "volume": 3436745.0}, {"date": "2026-08-04", "close": 30.7, "volume": 1422397.0}, {"date": "2026-08-05", "close": 31.39, "volume": 1502761.0}, {"date": "2026-08-06", "close": 31.48, "volume": 2340757.0}, {"date": "2026-08-07", "close": 28.87, "volume": 4817465.0}, {"date": "2026-08-10", "close": 30.09, "volume": 2580157.0}, {"date": "2026-08-11", "close": 31.23, "volume": 1689484.0}, {"date": "2026-08-12", "close": 31.45, "volume": 1749155.0}, {"date": "2026-08-13", "close": 31.8, "volume": 1636321.0}, {"date": "2026-08-14", "close": 32.03, "volume": 1337389.0}, {"date": "2026-08-17", "close": 31.63, "volume": 1333718.0}, {"date": "2026-08-18", "close": 31.11, "volume": 3308656.0}, {"date": "2026-08-19", "close": 31.25, "volume": 3142026.0}, {"date": "2026-08-20", "close": 32.13, "volume": 2335408.0}, {"date": "2026-08-21", "close": 31.94, "volume": 1672535.0}, {"date": "2026-08-24", "close": 31.96, "volume": 1323705.0}, {"date": "2026-08-25", "close": 32.51, "volume": 1599124.0}, {"date": "2026-08-26", "close": 32.3, "volume": 1866341.0}, {"date": "2026-08-27", "close": 32.39, "volume": 1704156.0}, {"date": "2026-08-28", "close": 32.74, "volume": 972763.0}, {"date": "2026-08-31", "close": 33.04, "volume": 1802117.0}, {"date": "2026-09-01", "close": 33.19, "volume": 1454944.0}, {"date": "2026-09-02", "close": 32.28, "volume": 1400911.0}, {"date": "2026-09-03", "close": 32.09, "volume": 1228005.0}, {"date": "2026-09-04", "close": 31.68, "volume": 1026648.0}, {"date": "2026-09-07", "close": 31.39, "volume": 683066.0}, {"date": "2026-09-08", "close": 31.41, "volume": 697911.0}, {"date": "2026-09-09", "close": 30.74, "volume": 856754.0}, {"date": "2026-09-10", "close": 30.3, "volume": 773925.0}, {"date": "2026-09-11", "close": 30.31, "volume": 1126225.0}, {"date": "2026-09-14", "close": 30.5, "volume": 753022.0}, {"date": "2026-09-15", "close": 31.37, "volume": 1945772.0}, {"date": "2026-09-16", "close": 31.9, "volume": 1572962.0}, {"date": "2026-09-17", "close": 32.04, "volume": 1448914.0}, {"date": "2026-09-18", "close": 31.87, "volume": 1357133.0}], "refreshing": true}