{"ticker": "SHL", "overview": {"name": "Sonic Healthcare Limited", "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": "SHL", "has_prices": true, "as_of": "2026-09-18", "last": 19.24, "prev_close": 19.62, "change": -0.38000000000000256, "change_pct": -0.019367991845056196, "session_volume": 4681837.0, "vwap_5": 19.345836830390052, "vwap_20": 19.60147539502821, "vwap_60": 20.51681199942485, "vwap_250": 20.95762285044235, "high_52w": 23.86, "low_52w": 18.39, "avg_volume_20": 5400876.95, "sessions": 400, "market_cap": {"value": 9696948638.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161263", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161263", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1010}, {"id": "ASX-03160403", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SHL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160403", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "ASX-03135922", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135922", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "ASX-03135587", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135587", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "ASX-03135515", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135515", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "ASX-03135114", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135114", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "ASX-03135058", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135058", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "ASX-03131714", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131714", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "ASX-03128374", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128374", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "ASX-03126130", "src": "ASX", "ticker": "SHL", "cik": "", "company": "Sonic Healthcare Limited", "company_raw": "Sonic Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126130", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher David Wilks", "notice_type": "3Y", "direct_shares": 535799.0, "indirect_shares": 23686.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ordinary shares in Sonic Healthcare Limited are held in the name of Hot Clothing Company ", "pct": null, "notice_date": "2026-03-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066072-2A1659075", "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/shl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.98, "notice_date": "2026-04-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078254-2A1666245", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/shl", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/shl", "needs_ocr": 0}], "directors": [{"name": "Christopher David Wilks", "first_seen": "2026-03-09", "last_seen": "2026-03-09", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157204-2A1707901"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Notice of change of interests of substantial holder for MAP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156344-2A1707471"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - SHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153843-2A1706428"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - SHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153840-2A1706427"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150484-2A1705040"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143372-2A1701209"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143371-2A1701208"}, {"date": "2026-09-24", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139826-2A1699326"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139496-2A1699093"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139487-2A1699090"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139483-2A1699051"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification of cessation of securities - SHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139471-2A1699045"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification of cessation of securities - SHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139469-2A1699044"}], "performance": {"ticker": "SHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-06", "close": 0.03, "volume": 100000.0}, {"date": "1990-09-07", "close": 0.03, "volume": null}, {"date": "1990-09-10", "close": 0.03, "volume": 200000.0}, {"date": "1990-09-11", "close": 0.03, "volume": null}, {"date": "1990-09-12", "close": 0.03, "volume": null}, {"date": "1990-09-13", "close": 0.03, "volume": null}, {"date": "1990-09-14", "close": 0.03, "volume": null}, {"date": "1990-09-17", "close": 0.03, "volume": null}, {"date": "1990-09-18", "close": 0.03, "volume": null}, {"date": "1990-09-19", "close": 0.03, "volume": null}, {"date": "1990-09-20", "close": 0.03, "volume": null}, {"date": "1990-09-21", "close": 0.03, "volume": null}, {"date": "1990-09-24", "close": 0.03, "volume": null}, {"date": "1990-09-25", "close": 0.03, "volume": null}, {"date": "1990-09-26", "close": 0.03, "volume": null}, {"date": "1990-09-27", "close": 0.03, "volume": null}, {"date": "1990-09-28", "close": 0.03, "volume": null}, {"date": "1990-10-01", "close": 0.03, "volume": null}, {"date": "1990-10-02", "close": 0.03, "volume": null}, {"date": "1990-10-03", "close": 0.03, "volume": null}, {"date": "1990-10-04", "close": 0.03, "volume": null}, {"date": "1990-10-05", "close": 0.03, "volume": null}, {"date": "1990-10-08", "close": 0.03, "volume": null}, {"date": "1990-10-09", "close": 0.03, "volume": null}, {"date": "1990-10-10", "close": 0.03, "volume": null}, {"date": "1990-10-11", "close": 0.03, "volume": null}, {"date": "1990-10-12", "close": 0.03, "volume": null}, {"date": "1990-10-15", "close": 0.03, "volume": null}, {"date": "1990-10-16", "close": 0.03, "volume": null}, {"date": "1990-10-17", "close": 0.03, "volume": null}, {"date": "1990-10-18", "close": 0.04, "volume": 630000.0}, {"date": "1990-10-19", "close": 0.04, "volume": null}, {"date": "1990-10-22", "close": 0.04, "volume": null}, {"date": "1990-10-23", "close": 0.04, "volume": null}, {"date": "1990-10-24", "close": 0.04, "volume": null}, {"date": "1990-10-25", "close": 0.04, "volume": null}, {"date": "1990-10-26", "close": 0.04, "volume": null}, {"date": "1990-10-29", "close": 0.04, "volume": null}, {"date": "1990-10-30", "close": 0.04, "volume": null}, {"date": "1990-10-31", "close": 0.04, "volume": null}, {"date": "1990-11-01", "close": 0.04, "volume": null}, {"date": "1990-11-02", "close": 0.04, "volume": null}, {"date": "1990-11-05", "close": 0.04, "volume": null}, {"date": "1990-11-06", "close": 0.04, "volume": null}, {"date": "1990-11-07", "close": 0.04, "volume": null}, {"date": "1990-11-08", "close": 0.04, "volume": null}, {"date": "1990-11-09", "close": 0.04, "volume": null}, {"date": "1990-11-12", "close": 0.04, "volume": null}, {"date": "1990-11-13", "close": 0.04, "volume": null}, {"date": "1990-11-14", "close": 0.04, "volume": null}, {"date": "1990-11-15", "close": 0.04, "volume": null}, {"date": "1990-11-16", "close": 0.04, "volume": null}, {"date": "1990-11-19", "close": 0.04, "volume": null}, {"date": "1990-11-20", "close": 0.04, "volume": null}, {"date": "1990-11-21", "close": 0.04, "volume": null}, {"date": "1990-11-22", "close": 0.04, "volume": null}, {"date": "1990-11-23", "close": 0.04, "volume": null}, {"date": "1990-11-26", "close": 0.04, "volume": null}, {"date": "1990-11-27", "close": 0.04, "volume": null}, {"date": "1990-11-28", "close": 0.04, "volume": null}, {"date": "1990-11-29", "close": 0.04, "volume": null}, {"date": "1990-11-30", "close": 0.04, "volume": null}, {"date": "1990-12-03", "close": 0.04, "volume": null}, {"date": "1990-12-04", "close": 0.04, "volume": null}, {"date": "1990-12-05", "close": 0.04, "volume": null}, {"date": "1990-12-06", "close": 0.04, "volume": null}, {"date": "1990-12-07", "close": 0.04, "volume": null}, {"date": "1990-12-10", "close": 0.04, "volume": null}, {"date": "1990-12-11", "close": 0.04, "volume": null}, {"date": "1990-12-12", "close": 0.04, "volume": null}, {"date": "1990-12-13", "close": 0.04, "volume": null}, {"date": "1990-12-14", "close": 0.04, "volume": null}, {"date": "1990-12-17", "close": 0.04, "volume": null}, {"date": "1990-12-18", "close": 0.04, "volume": null}, {"date": "1990-12-19", "close": 0.04, "volume": 20000.0}, {"date": "1990-12-20", "close": 0.04, "volume": null}, {"date": "1990-12-21", "close": 0.04, "volume": null}, {"date": "1990-12-24", "close": 0.04, "volume": null}, {"date": "1990-12-25", "close": 0.04, "volume": null}, {"date": "1990-12-26", "close": 0.04, "volume": null}, {"date": "1990-12-27", "close": 0.04, "volume": null}, {"date": "1990-12-28", "close": 0.04, "volume": null}, {"date": "1990-12-31", "close": 0.04, "volume": null}, {"date": "1991-01-01", "close": 0.04, "volume": null}, {"date": "1991-01-02", "close": 0.04, "volume": null}, {"date": "1991-01-03", "close": 0.04, "volume": null}, {"date": "1991-01-04", "close": 0.04, "volume": null}, {"date": "1991-01-07", "close": 0.04, "volume": null}, {"date": "1991-01-08", "close": 0.04, "volume": null}, {"date": "1991-01-09", "close": 0.04, "volume": null}, {"date": "1991-01-10", "close": 0.04, "volume": null}, {"date": "1991-01-11", "close": 0.04, "volume": null}, {"date": "1991-01-14", "close": 0.04, "volume": null}, {"date": "1991-01-15", "close": 0.04, "volume": null}, {"date": "1991-01-16", "close": 0.04, "volume": null}, {"date": "1991-01-17", "close": 0.04, "volume": null}, {"date": "1991-01-18", "close": 0.04, "volume": null}, {"date": "1991-01-21", "close": 0.04, "volume": null}, {"date": "1991-01-22", "close": 0.04, "volume": null}, {"date": "1991-01-23", "close": 0.04, "volume": null}, {"date": "1991-01-24", "close": 0.04, "volume": null}, {"date": "1991-01-25", "close": 0.04, "volume": null}, {"date": "1991-01-28", "close": 0.04, "volume": null}, {"date": "1991-01-29", "close": 0.04, "volume": null}, {"date": "1991-01-30", "close": 0.04, "volume": null}, {"date": "1991-01-31", "close": 0.04, "volume": null}, {"date": "1991-02-01", "close": 0.04, "volume": null}, {"date": "1991-02-04", "close": 0.04, "volume": null}, {"date": "1991-02-05", "close": 0.04, "volume": null}, {"date": "1991-02-06", "close": 0.04, "volume": null}, {"date": "1991-02-07", "close": 0.04, "volume": null}, {"date": "1991-02-08", "close": 0.04, "volume": null}, {"date": "1991-02-11", "close": 0.04, "volume": null}, {"date": "1991-02-12", "close": 0.04, "volume": null}, {"date": "1991-02-13", "close": 0.04, "volume": null}, {"date": "1991-02-14", "close": 0.04, "volume": null}, {"date": "1991-02-15", "close": 0.04, "volume": null}, {"date": "1991-02-18", "close": 0.04, "volume": null}, {"date": "1991-02-19", "close": 0.04, "volume": null}, {"date": "1991-02-20", "close": 0.04, "volume": null}, {"date": "1991-02-21", "close": 0.04, "volume": null}, {"date": "1991-02-22", "close": 0.04, "volume": null}, {"date": "1991-02-25", "close": 0.04, "volume": null}, {"date": "1991-02-26", "close": 0.04, "volume": null}, {"date": "1991-02-27", "close": 0.04, "volume": null}, {"date": "1991-02-28", "close": 0.04, "volume": null}, {"date": "1991-03-01", "close": 0.045, "volume": 2000.0}, {"date": "1991-03-04", "close": 0.045, "volume": null}, {"date": "1991-03-05", "close": 0.045, "volume": null}, {"date": "1991-03-06", "close": 0.045, "volume": null}, {"date": "1991-03-07", "close": 0.045, "volume": null}, {"date": "1991-03-08", "close": 0.045, "volume": null}, {"date": "1991-03-11", "close": 0.045, "volume": null}, {"date": "1991-03-12", "close": 0.045, "volume": null}, {"date": "1991-03-13", "close": 0.045, "volume": null}, {"date": "1991-03-14", "close": 0.045, "volume": null}, {"date": "1991-03-15", "close": 0.045, "volume": null}, {"date": "1991-03-18", "close": 0.045, "volume": null}, {"date": "1991-03-19", "close": 0.045, "volume": null}, {"date": "1991-03-20", "close": 0.045, "volume": null}, {"date": "1991-03-21", "close": 0.045, "volume": null}, {"date": "1991-03-22", "close": 0.045, "volume": null}, {"date": "1991-03-25", "close": 0.045, "volume": null}, {"date": "1991-03-26", "close": 0.045, "volume": null}, {"date": "1991-03-27", "close": 0.045, "volume": 2000.0}, {"date": "1991-03-28", "close": 0.045, "volume": null}, {"date": "1991-03-29", "close": 0.045, "volume": null}, {"date": "1991-04-01", "close": 0.045, "volume": null}, {"date": "1991-04-02", "close": 0.045, "volume": null}, {"date": "1991-04-03", "close": 0.045, "volume": null}, {"date": "1991-04-04", "close": 0.045, "volume": null}, {"date": "1991-04-05", "close": 0.045, "volume": null}, {"date": "1991-04-08", "close": 0.045, "volume": null}, {"date": "1991-04-09", "close": 0.045, "volume": null}, {"date": "1991-04-10", "close": 0.045, "volume": null}, {"date": "1991-04-11", "close": 0.04, "volume": 87500.0}, {"date": "1991-04-12", "close": 0.04, "volume": null}, {"date": "1991-04-15", "close": 0.04, "volume": null}, {"date": "1991-04-16", "close": 0.04, "volume": null}, {"date": "1991-04-17", "close": 0.04, "volume": null}, {"date": "1991-04-18", "close": 0.04, "volume": null}, {"date": "1991-04-19", "close": 0.04, "volume": 6000.0}, {"date": "1991-04-22", "close": 0.04, "volume": 2100.0}, {"date": "1991-04-23", "close": 0.04, "volume": null}, {"date": "1991-04-24", "close": 0.04, "volume": null}, {"date": "1991-04-25", "close": 0.04, "volume": null}, {"date": "1991-04-26", "close": 0.04, "volume": null}, {"date": "1991-04-29", "close": 0.04, "volume": null}, {"date": "1991-04-30", "close": 0.04, "volume": null}, {"date": "1991-05-01", "close": 0.04, "volume": null}, {"date": "1991-05-02", "close": 0.04, "volume": null}, {"date": "1991-05-03", "close": 0.04, "volume": null}, {"date": "1991-05-06", "close": 0.04, "volume": null}, {"date": "1991-05-07", "close": 0.04, "volume": null}, {"date": "1991-05-08", "close": 0.04, "volume": null}, {"date": "1991-05-09", "close": 0.04, "volume": null}, {"date": "1991-05-10", "close": 0.04, "volume": null}, {"date": "1991-05-13", "close": 0.04, "volume": null}, {"date": "1991-05-14", "close": 0.04, "volume": null}, {"date": "1991-05-15", "close": 0.04, "volume": null}, {"date": "1991-05-16", "close": 0.04, "volume": null}, {"date": "1991-05-17", "close": 0.04, "volume": null}, {"date": "1991-05-20", "close": 0.04, "volume": null}, {"date": "1991-05-21", "close": 0.04, "volume": null}, {"date": "1991-05-22", "close": 0.04, "volume": null}, {"date": "1991-05-23", "close": 0.04, "volume": null}, {"date": "1991-05-24", "close": 0.04, "volume": null}, {"date": "1991-05-27", "close": 0.04, "volume": null}, {"date": "1991-05-28", "close": 0.04, "volume": null}, {"date": "1991-05-29", "close": 0.04, "volume": null}, {"date": "1991-05-30", "close": 0.04, "volume": null}, {"date": "1991-05-31", "close": 0.04, "volume": null}, {"date": "1991-06-03", "close": 0.04, "volume": null}, {"date": "1991-06-04", "close": 0.04, "volume": null}, {"date": "1991-06-05", "close": 0.04, "volume": null}, {"date": "1991-06-06", "close": 0.04, "volume": null}, {"date": "1991-06-07", "close": 0.04, "volume": null}, {"date": "1991-06-10", "close": 0.04, "volume": null}, {"date": "1991-06-11", "close": 0.04, "volume": null}, {"date": "1991-06-12", "close": 0.04, "volume": null}, {"date": "1991-06-13", "close": 0.04, "volume": null}, {"date": "1991-06-14", "close": 0.04, "volume": null}, {"date": "1991-06-17", "close": 0.04, "volume": null}, {"date": "1991-06-18", "close": 0.065, "volume": 2100.0}, {"date": "1991-06-19", "close": 0.065, "volume": null}, {"date": "1991-06-20", "close": 0.065, "volume": null}, {"date": "1991-06-21", "close": 0.065, "volume": null}, {"date": "1991-06-24", "close": 0.065, "volume": null}, {"date": "1991-06-25", "close": 0.065, "volume": null}, {"date": "1991-06-26", "close": 0.065, "volume": null}, {"date": "1991-06-27", "close": 0.065, "volume": null}, {"date": "1991-06-28", "close": 0.065, "volume": null}, {"date": "1991-07-01", "close": 0.065, "volume": null}, {"date": "1991-07-02", "close": 0.065, "volume": null}, {"date": "1991-07-03", "close": 0.065, "volume": null}, {"date": "1991-07-04", "close": 0.065, "volume": null}, {"date": "1991-07-05", "close": 0.065, "volume": null}, {"date": "1991-07-08", "close": 0.065, "volume": null}, {"date": "1991-07-09", "close": 0.065, "volume": null}, {"date": "1991-07-10", "close": 0.065, "volume": null}, {"date": "1991-07-11", "close": 0.065, "volume": null}, {"date": "1991-07-12", "close": 0.065, "volume": null}, {"date": "1991-07-15", "close": 0.065, "volume": null}, {"date": "1991-07-16", "close": 0.065, "volume": null}, {"date": "1991-07-17", "close": 0.065, "volume": null}, {"date": "1991-07-18", "close": 0.065, "volume": null}, {"date": "1991-07-19", "close": 0.065, "volume": null}, {"date": "1991-07-22", "close": 0.065, "volume": null}, {"date": "1991-07-23", "close": 0.065, "volume": null}, {"date": "1991-07-24", "close": 0.065, "volume": null}, {"date": "1991-07-25", "close": 0.065, "volume": null}, {"date": "1991-07-26", "close": 0.065, "volume": null}, {"date": "1991-07-29", "close": 0.065, "volume": null}, {"date": "1991-07-30", "close": 0.065, "volume": null}, {"date": "1991-07-31", "close": 0.065, "volume": null}, {"date": "1991-08-01", "close": 0.065, "volume": null}, {"date": "1991-08-02", "close": 0.065, "volume": null}, {"date": "1991-08-05", "close": 0.065, "volume": null}, {"date": "1991-08-06", "close": 0.065, "volume": null}, {"date": "1991-08-07", "close": 0.065, "volume": null}, {"date": "1991-08-08", "close": 0.065, "volume": null}, {"date": "1991-08-09", "close": 0.065, "volume": null}, {"date": "1991-08-12", "close": 0.065, "volume": null}, {"date": "1991-08-13", "close": 0.065, "volume": null}, {"date": "1991-08-14", "close": 0.065, "volume": null}, {"date": "1991-08-15", "close": 0.065, "volume": null}, {"date": "1991-08-16", "close": 0.065, "volume": null}, {"date": "1991-08-19", "close": 0.065, "volume": null}, {"date": "1991-08-20", "close": 0.065, "volume": null}, {"date": "1991-08-21", "close": 0.065, "volume": null}, {"date": "1991-08-22", "close": 0.065, "volume": null}, {"date": "1991-08-23", "close": 0.1, "volume": 20000.0}, {"date": "1991-08-26", "close": 0.1, "volume": null}, {"date": "1991-08-27", "close": 0.1, "volume": null}, {"date": "1991-08-28", "close": 0.1, "volume": null}, {"date": "1991-08-29", "close": 0.1, "volume": null}, {"date": "1991-08-30", "close": 0.1, "volume": null}, {"date": "1991-09-02", "close": 0.11, "volume": 150000.0}, {"date": "1991-09-03", "close": 0.11, "volume": null}, {"date": "1991-09-04", "close": 0.12, "volume": 50000.0}, {"date": "1991-09-05", "close": 0.12, "volume": 70000.0}, {"date": "1991-09-06", "close": 0.12, "volume": null}, {"date": "1991-09-09", "close": 0.12, "volume": 24000.0}, {"date": "1991-09-10", "close": 0.12, "volume": null}, {"date": "1991-09-11", "close": 0.12, "volume": null}, {"date": "1991-09-12", "close": 0.12, "volume": null}, {"date": "1991-09-13", "close": 0.12, "volume": null}, {"date": "1991-09-16", "close": 0.12, "volume": null}, {"date": "1991-09-17", "close": 0.12, "volume": null}, {"date": "1991-09-18", "close": 0.12, "volume": null}, {"date": "1991-09-19", "close": 0.12, "volume": null}, {"date": "1991-09-20", "close": 0.12, "volume": null}, {"date": "1991-09-23", "close": 0.12, "volume": null}, {"date": "1991-09-24", "close": 0.12, "volume": null}, {"date": "1991-09-25", "close": 0.12, "volume": null}, {"date": "1991-09-26", "close": 0.12, "volume": null}, {"date": "1991-09-27", "close": 0.12, "volume": null}, {"date": "1991-09-30", "close": 0.12, "volume": null}, {"date": "1991-10-01", "close": 0.11, "volume": 10000.0}, {"date": "1991-10-02", "close": 0.11, "volume": null}, {"date": "1991-10-03", "close": 0.11, "volume": null}, {"date": "1991-10-04", "close": 0.11, "volume": null}, {"date": "1991-10-07", "close": 0.11, "volume": null}, {"date": "1991-10-08", "close": 0.11, "volume": 10000.0}, {"date": "1991-10-09", "close": 0.11, "volume": 10000.0}, {"date": "1991-10-10", "close": 0.11, "volume": null}, {"date": "1991-10-11", "close": 0.11, "volume": null}, {"date": "1991-10-14", "close": 0.11, "volume": null}, {"date": "1991-10-15", "close": 0.07, "volume": 2500.0}, {"date": "1991-10-16", "close": 0.07, "volume": null}, {"date": "1991-10-17", "close": 0.07, "volume": null}, {"date": "1991-10-18", "close": 0.07, "volume": null}, {"date": "1991-10-21", "close": 0.07, "volume": null}, {"date": "1991-10-22", "close": 0.07, "volume": null}, {"date": "1991-10-23", "close": 0.07, "volume": null}, {"date": "1991-10-24", "close": 0.07, "volume": null}, {"date": "1991-10-25", "close": 0.07, "volume": null}, {"date": "1991-10-28", "close": 0.07, "volume": null}, {"date": "1991-10-29", "close": 0.07, "volume": null}, {"date": "1991-10-30", "close": 0.07, "volume": null}, {"date": "1991-10-31", "close": 0.07, "volume": null}, {"date": "1991-11-01", "close": 0.07, "volume": null}, {"date": "1991-11-04", "close": 0.07, "volume": null}, {"date": "1991-11-05", "close": 0.07, "volume": null}, {"date": "1991-11-06", "close": 0.07, "volume": null}, {"date": "1991-11-07", "close": 0.07, "volume": null}, {"date": "1991-11-08", "close": 0.07, "volume": null}, {"date": "1991-11-11", "close": 0.07, "volume": null}, {"date": "1991-11-12", "close": 0.07, "volume": null}, {"date": "1991-11-13", "close": 0.07, "volume": null}, {"date": "1991-11-14", "close": 0.07, "volume": null}, {"date": "1991-11-15", "close": 0.1, "volume": 46000.0}, {"date": "1991-11-18", "close": 0.1, "volume": null}, {"date": "1991-11-19", "close": 0.1, "volume": null}, {"date": "1991-11-20", "close": 0.08, "volume": 28000.0}, {"date": "1991-11-21", "close": 0.08, "volume": null}, {"date": "1991-11-22", "close": 0.08, "volume": null}, {"date": "1991-11-25", "close": 0.08, "volume": null}, {"date": "1991-11-26", "close": 0.08, "volume": null}, {"date": "1991-11-27", "close": 0.08, "volume": null}, {"date": "1991-11-28", "close": 0.08, "volume": null}, {"date": "1991-11-29", "close": 0.08, "volume": null}, {"date": "1991-12-02", "close": 0.08, "volume": null}, {"date": "1991-12-03", "close": 0.08, "volume": null}, {"date": "1991-12-04", "close": 0.08, "volume": null}, {"date": "1991-12-05", "close": 0.08, "volume": null}, {"date": "1991-12-06", "close": 0.08, "volume": null}, {"date": "1991-12-09", "close": 0.075, "volume": 12000.0}, {"date": "1991-12-10", "close": 0.075, "volume": null}, {"date": "1991-12-11", "close": 0.075, "volume": null}, {"date": "1991-12-12", "close": 0.075, "volume": null}, {"date": "1991-12-13", "close": 0.075, "volume": null}, {"date": "1991-12-16", "close": 0.075, "volume": null}, {"date": "1991-12-17", "close": 0.075, "volume": null}, {"date": "1991-12-18", "close": 0.075, "volume": null}, {"date": "1991-12-19", "close": 0.075, "volume": null}, {"date": "1991-12-20", "close": 0.075, "volume": null}, {"date": "1991-12-23", "close": 0.075, "volume": null}, {"date": "1991-12-24", "close": 0.075, "volume": null}, {"date": "1991-12-25", "close": 0.075, "volume": null}, {"date": "1991-12-26", "close": 0.075, "volume": null}, {"date": "1991-12-27", "close": 0.075, "volume": null}, {"date": "1991-12-30", "close": 0.075, "volume": null}, {"date": "1991-12-31", "close": 0.1, "volume": 30000.0}, {"date": "1992-01-01", "close": 0.1, "volume": null}, {"date": "1992-01-02", "close": 0.1, "volume": null}, {"date": "1992-01-03", "close": 0.1, "volume": null}, {"date": "1992-01-06", "close": 0.1, "volume": null}, {"date": "1992-01-07", "close": 0.1, "volume": null}, {"date": "1992-01-08", "close": 0.1, "volume": null}, {"date": "1992-01-09", "close": 0.1, "volume": null}, {"date": "1992-01-10", "close": 0.1, "volume": null}, {"date": "1992-01-13", "close": 0.1, "volume": null}, {"date": "1992-01-14", "close": 0.1, "volume": null}, {"date": "1992-01-15", "close": 0.1, "volume": null}, {"date": "1992-01-16", "close": 0.1, "volume": null}, {"date": "1992-01-17", "close": 0.1, "volume": null}, {"date": "1992-01-20", "close": 0.1, "volume": null}, {"date": "1992-01-21", "close": 0.1, "volume": null}, {"date": "1992-01-22", "close": 0.1, "volume": null}, {"date": "1992-01-23", "close": 0.1, "volume": null}, {"date": "1992-01-24", "close": 0.1, "volume": null}, {"date": "1992-01-27", "close": 0.1, "volume": null}, {"date": "1992-01-28", "close": 0.1, "volume": null}, {"date": "1992-01-29", "close": 0.1, "volume": null}, {"date": "1992-01-30", "close": 0.1, "volume": null}, {"date": "1992-01-31", "close": 0.1, "volume": null}, {"date": "1992-02-03", "close": 0.1, "volume": null}, {"date": "1992-02-04", "close": 0.1, "volume": null}, {"date": "1992-02-05", "close": 0.1, "volume": null}, {"date": "1992-02-06", "close": 0.1, "volume": null}, {"date": "1992-02-07", "close": 0.1, "volume": null}, {"date": "1992-02-10", "close": 0.1, "volume": null}, {"date": "1992-02-11", "close": 0.1, "volume": null}, {"date": "1992-02-12", "close": 0.1, "volume": null}, {"date": "1992-02-13", "close": 0.075, "volume": 18000.0}, {"date": "1992-02-14", "close": 0.075, "volume": null}, {"date": "1992-02-17", "close": 0.075, "volume": null}, {"date": "1992-02-18", "close": 0.075, "volume": null}, {"date": "1992-02-19", "close": 0.075, "volume": null}, {"date": "1992-02-20", "close": 0.075, "volume": null}, {"date": "1992-02-21", "close": 0.075, "volume": null}, {"date": "1992-02-24", "close": 0.075, "volume": null}, {"date": "1992-02-25", "close": 0.075, "volume": null}, {"date": "1992-02-26", "close": 0.075, "volume": null}, {"date": "1992-02-27", "close": 0.075, "volume": null}, {"date": "1992-02-28", "close": 0.075, "volume": null}, {"date": "1992-03-02", "close": 0.075, "volume": null}, {"date": "1992-03-03", "close": 0.075, "volume": null}, {"date": "1992-03-04", "close": 0.075, "volume": null}, {"date": "1992-03-05", "close": 0.075, "volume": null}, {"date": "1992-03-06", "close": 0.075, "volume": null}, {"date": "1992-03-09", "close": 0.075, "volume": null}, {"date": "1992-03-10", "close": 0.075, "volume": null}, {"date": "1992-03-11", "close": 0.075, "volume": null}, {"date": "1992-03-12", "close": 0.075, "volume": null}, {"date": "1992-03-13", "close": 0.075, "volume": null}, {"date": "1992-03-16", "close": 0.075, "volume": null}, {"date": "1992-03-17", "close": 0.075, "volume": null}, {"date": "1992-03-18", "close": 0.07, "volume": 50000.0}, {"date": "1992-03-19", "close": 0.07, "volume": null}, {"date": "1992-03-20", "close": 0.04, "volume": 8000.0}, {"date": "1992-03-23", "close": 0.05, "volume": 10000.0}, {"date": "1992-03-24", "close": 0.05, "volume": null}, {"date": "1992-03-25", "close": 0.05, "volume": null}, {"date": "1992-03-26", "close": 0.05, "volume": null}, {"date": "1992-03-27", "close": 0.05, "volume": null}, {"date": "1992-03-30", "close": 0.05, "volume": null}, {"date": "1992-03-31", "close": 0.05, "volume": null}, {"date": "1992-04-01", "close": 0.05, "volume": null}, {"date": "1992-04-02", "close": 0.05, "volume": null}, {"date": "1992-04-03", "close": 0.05, "volume": null}, {"date": "1992-04-06", "close": 0.05, "volume": null}, {"date": "1992-04-07", "close": 0.05, "volume": null}, {"date": "1992-04-08", "close": 0.05, "volume": null}, {"date": "1992-04-09", "close": 0.05, "volume": null}, {"date": "1992-04-10", "close": 0.05, "volume": null}, {"date": "1992-04-13", "close": 0.05, "volume": null}, {"date": "1992-04-14", "close": 0.075, "volume": 10000.0}, {"date": "1992-04-15", "close": 0.075, "volume": null}, {"date": "1992-04-16", "close": 0.075, "volume": null}, {"date": "1992-04-17", "close": 0.075, "volume": null}, {"date": "1992-04-20", "close": 0.075, "volume": null}, {"date": "1992-04-21", "close": 0.075, "volume": null}, {"date": "1992-04-22", "close": 0.075, "volume": null}, {"date": "1992-04-23", "close": 0.075, "volume": null}, {"date": "1992-04-24", "close": 0.075, "volume": null}, {"date": "1992-04-27", "close": 0.075, "volume": null}, {"date": "1992-04-28", "close": 0.075, "volume": null}, {"date": "1992-04-29", "close": 0.075, "volume": null}, {"date": "1992-04-30", "close": 0.075, "volume": null}, {"date": "1992-05-01", "close": 0.075, "volume": null}, {"date": "1992-05-04", "close": 0.075, "volume": null}, {"date": "1992-05-05", "close": 0.075, "volume": null}, {"date": "1992-05-06", "close": 0.075, "volume": null}, {"date": "1992-05-07", "close": 0.075, "volume": null}, {"date": "1992-05-08", "close": 0.075, "volume": null}, {"date": "1992-05-11", "close": 0.075, "volume": null}, {"date": "1992-05-12", "close": 0.075, "volume": null}, {"date": "1992-05-13", "close": 0.075, "volume": null}, {"date": "1992-05-14", "close": 0.075, "volume": null}, {"date": "1992-05-15", "close": 0.075, "volume": null}, {"date": "1992-05-18", "close": 0.075, "volume": null}, {"date": "1992-05-19", "close": 0.075, "volume": null}, {"date": "1992-05-20", "close": 0.08, "volume": 10000.0}, {"date": "1992-05-21", "close": 0.08, "volume": null}, {"date": "1992-05-22", "close": 0.08, "volume": null}, {"date": "1992-05-25", "close": 0.08, "volume": null}, {"date": "1992-05-26", "close": 0.08, "volume": null}, {"date": "1992-05-27", "close": 0.08, "volume": null}, {"date": "1992-05-28", "close": 0.08, "volume": null}, {"date": "1992-05-29", "close": 0.08, "volume": null}, {"date": "1992-06-01", "close": 0.08, "volume": null}, {"date": "1992-06-02", "close": 0.08, "volume": null}, {"date": "1992-06-03", "close": 0.08, "volume": null}, {"date": "1992-06-04", "close": 0.09, "volume": 2000.0}, {"date": "1992-06-05", "close": 0.09, "volume": null}, {"date": "1992-06-08", "close": 0.09, "volume": null}, {"date": "1992-06-09", "close": 0.09, "volume": null}, {"date": "1992-06-10", "close": 0.09, "volume": null}, {"date": "1992-06-11", "close": 0.09, "volume": null}, {"date": "1992-06-12", "close": 0.09, "volume": null}, {"date": "1992-06-15", "close": 0.09, "volume": null}, {"date": "1992-06-16", "close": 0.09, "volume": null}, {"date": "1992-06-17", "close": 0.09, "volume": null}, {"date": "1992-06-18", "close": 0.09, "volume": null}, {"date": "1992-06-19", "close": 0.09, "volume": null}, {"date": "1992-06-22", "close": 0.09, "volume": null}, {"date": "1992-06-23", "close": 0.09, "volume": null}, {"date": "1992-06-24", "close": 0.05, "volume": 60000.0}, {"date": "1992-06-25", "close": 0.05, "volume": null}, {"date": "1992-06-26", "close": 0.05, "volume": null}, {"date": "1992-06-29", "close": 0.065, "volume": 20000.0}, {"date": "1992-06-30", "close": 0.065, "volume": null}, {"date": "1992-07-01", "close": 0.065, "volume": null}, {"date": "1992-07-02", "close": 0.065, "volume": null}, {"date": "1992-07-03", "close": 0.065, "volume": null}, {"date": "1992-07-06", "close": 0.065, "volume": null}, {"date": "1992-07-07", "close": 0.065, "volume": null}, {"date": "1992-07-08", "close": 0.065, "volume": null}, {"date": "1992-07-09", "close": 0.065, "volume": null}, {"date": "1992-07-10", "close": 0.065, "volume": null}, {"date": "1992-07-13", "close": 0.065, "volume": null}, {"date": "1992-07-14", "close": 0.065, "volume": null}, {"date": "1992-07-15", "close": 0.065, "volume": null}, {"date": "1992-07-16", "close": 0.065, "volume": null}, {"date": "1992-07-17", "close": 0.065, "volume": null}, {"date": "1992-07-20", "close": 0.065, "volume": null}, {"date": "1992-07-21", "close": 0.065, "volume": null}, {"date": "1992-07-22", "close": 0.065, "volume": null}, {"date": "1992-07-23", "close": 0.065, "volume": null}, {"date": "1992-07-24", "close": 0.065, "volume": null}, {"date": "1992-07-27", "close": 0.065, "volume": null}, {"date": "1992-07-28", "close": 0.065, "volume": null}, {"date": "1992-07-29", "close": 0.065, "volume": null}, {"date": "1992-07-30", "close": 0.065, "volume": null}, {"date": "1992-07-31", "close": 0.065, "volume": null}, {"date": "1992-08-03", "close": 0.065, "volume": null}, {"date": "1992-08-04", "close": 0.08, "volume": 50000.0}, {"date": "1992-08-05", "close": 0.08, "volume": null}, {"date": "1992-08-06", "close": 0.08, "volume": null}, {"date": "1992-08-07", "close": 0.08, "volume": null}, {"date": "1992-08-10", "close": 0.08, "volume": null}, {"date": "1992-08-11", "close": 0.08, "volume": null}, {"date": "1992-08-12", "close": 0.08, "volume": null}, {"date": "1992-08-13", "close": 0.08, "volume": null}, {"date": "1992-08-14", "close": 0.085, "volume": 2000.0}, {"date": "1992-08-17", "close": 0.085, "volume": null}, {"date": "1992-08-18", "close": 0.085, "volume": null}, {"date": "1992-08-19", "close": 0.085, "volume": null}, {"date": "1992-08-20", "close": 0.085, "volume": null}, {"date": "1992-08-21", "close": 0.085, "volume": null}, {"date": "1992-08-24", "close": 0.085, "volume": null}, {"date": "1992-08-25", "close": 0.085, "volume": null}, {"date": "1992-08-26", "close": 0.11, "volume": 3142000.0}, {"date": "1992-08-27", "close": 0.11, "volume": null}, {"date": "1992-08-28", "close": 0.11, "volume": null}, {"date": "1992-08-31", "close": 0.11, "volume": null}, {"date": "1992-09-01", "close": 0.11, "volume": null}, {"date": "1992-09-02", "close": 0.11, "volume": null}, {"date": "1992-09-03", "close": 0.11, "volume": null}, {"date": "1992-09-04", "close": 0.11, "volume": null}, {"date": "1992-09-07", "close": 0.11, "volume": null}, {"date": "1992-09-08", "close": 0.11, "volume": null}, {"date": "1992-09-09", "close": 0.11, "volume": null}, {"date": "1992-09-10", "close": 0.11, "volume": null}, {"date": "1992-09-11", "close": 0.11, "volume": null}, {"date": "1992-09-14", "close": 0.11, "volume": null}, {"date": "1992-09-15", "close": 0.11, "volume": null}, {"date": "1992-09-16", "close": 0.11, "volume": null}, {"date": "1992-09-17", "close": 0.11, "volume": null}, {"date": "1992-09-18", "close": 0.11, "volume": null}, {"date": "1992-09-21", "close": 0.11, "volume": null}, {"date": "1992-09-22", "close": 0.11, "volume": null}, {"date": "1992-09-23", "close": 0.11, "volume": null}, {"date": "1992-09-24", "close": 0.11, "volume": null}, {"date": "1992-09-25", "close": 0.11, "volume": null}, {"date": "1992-09-28", "close": 0.11, "volume": null}, {"date": "1992-09-29", "close": 0.11, "volume": null}, {"date": "1992-09-30", "close": 0.11, "volume": null}, {"date": "1992-10-01", "close": 0.11, "volume": null}, {"date": "1992-10-02", "close": 0.11, "volume": null}, {"date": "1992-10-05", "close": 0.11, "volume": null}, {"date": "1992-10-06", "close": 0.11, "volume": null}, {"date": "1992-10-07", "close": 0.11, "volume": null}, {"date": "1992-10-08", "close": 0.11, "volume": null}, {"date": "1992-10-09", "close": 0.11, "volume": null}, {"date": "1992-10-12", "close": 0.11, "volume": null}, {"date": "1992-10-13", "close": 0.11, "volume": null}, {"date": "1992-10-14", "close": 0.11, "volume": null}, {"date": "1992-10-15", "close": 0.11, "volume": null}, {"date": "1992-10-16", "close": 0.11, "volume": null}, {"date": "1992-10-19", "close": 0.11, "volume": null}, {"date": "1992-10-20", "close": 0.11, "volume": null}, {"date": "1992-10-21", "close": 0.11, "volume": null}, {"date": "1992-10-22", "close": 0.11, "volume": null}, {"date": "1992-10-23", "close": 0.11, "volume": null}, {"date": "1992-10-26", "close": 0.11, "volume": null}, {"date": "1992-10-27", "close": 0.1, "volume": 12000.0}, {"date": "1992-10-28", "close": 0.1, "volume": null}, {"date": "1992-10-29", "close": 0.1, "volume": null}, {"date": "1992-10-30", "close": 0.1, "volume": null}, {"date": "1992-11-02", "close": 0.2, "volume": 84000.0}, {"date": "1992-11-03", "close": 0.2, "volume": null}, {"date": "1992-11-04", "close": 0.2, "volume": null}, {"date": "1992-11-05", "close": 0.2, "volume": null}, {"date": "1992-11-06", "close": 0.2, "volume": null}, {"date": "1992-11-09", "close": 0.2, "volume": null}, {"date": "1992-11-10", "close": 0.2, "volume": null}, {"date": "1992-11-11", "close": 0.2, "volume": null}, {"date": "1992-11-12", "close": 0.2, "volume": null}, {"date": "1992-11-13", "close": 0.2, "volume": null}, {"date": "1992-11-16", "close": 0.2, "volume": null}, {"date": "1992-11-17", "close": 0.2, "volume": null}, {"date": "1992-11-18", "close": 0.2, "volume": null}, {"date": "1992-11-19", "close": 0.2, "volume": null}, {"date": "1992-11-20", "close": 0.2, "volume": null}, {"date": "1992-11-23", "close": 0.2, "volume": null}, {"date": "1992-11-24", "close": 0.2, "volume": null}, {"date": "1992-11-25", "close": 0.2, "volume": null}, {"date": "1992-11-26", "close": 0.2, "volume": null}, {"date": "1992-11-27", "close": 0.2, "volume": null}, {"date": "1992-11-30", "close": 0.14, "volume": 2000.0}, {"date": "1992-12-01", "close": 0.14, "volume": 10000.0}, {"date": "1992-12-02", "close": 0.14, "volume": null}, {"date": "1992-12-03", "close": 0.14, "volume": null}, {"date": "1992-12-04", "close": 0.14, "volume": null}, {"date": "1992-12-07", "close": 0.14, "volume": null}, {"date": "1992-12-08", "close": 0.14, "volume": null}, {"date": "1992-12-09", "close": 0.14, "volume": null}, {"date": "1992-12-10", "close": 0.14, "volume": null}, {"date": "1992-12-11", "close": 0.14, "volume": 8000.0}, {"date": "1992-12-14", "close": 0.14, "volume": null}, {"date": "1992-12-15", "close": 0.14, "volume": 24000.0}, {"date": "1992-12-16", "close": 0.16, "volume": 3256000.0}, {"date": "1992-12-17", "close": 0.15, "volume": 21500.0}, {"date": "1992-12-18", "close": 0.15, "volume": 2531000.0}, {"date": "1992-12-21", "close": 0.15, "volume": 7500000.0}, {"date": "1992-12-22", "close": 0.15, "volume": null}, {"date": "1992-12-23", "close": 0.15, "volume": null}, {"date": "1992-12-24", "close": 0.15, "volume": null}, {"date": "1992-12-25", "close": 0.15, "volume": null}, {"date": "1992-12-28", "close": 0.15, "volume": null}, {"date": "1992-12-29", "close": 0.15, "volume": null}, {"date": "1992-12-30", "close": 0.15, "volume": null}, {"date": "1992-12-31", "close": 0.15, "volume": null}, {"date": "1993-01-01", "close": 0.15, "volume": null}, {"date": "1993-01-04", "close": 0.15, "volume": null}, {"date": "1993-01-05", "close": 0.15, "volume": null}, {"date": "1993-01-06", "close": 0.15, "volume": null}, {"date": "1993-01-07", "close": 0.15, "volume": null}, {"date": "1993-01-08", "close": 0.15, "volume": null}, {"date": "1993-01-11", "close": 0.15, "volume": null}, {"date": "1993-01-12", "close": 0.15, "volume": 59000.0}, {"date": "1993-01-13", "close": 0.15, "volume": null}, {"date": "1993-01-14", "close": 0.15, "volume": null}, {"date": "1993-01-15", "close": 0.15, "volume": 465000.0}, {"date": "1993-01-18", "close": 0.15, "volume": 2000.0}, {"date": "1993-01-19", "close": 0.15, "volume": 100000.0}, {"date": "1993-01-20", "close": 0.15, "volume": null}, {"date": "1993-01-21", "close": 0.15, "volume": null}, {"date": "1993-01-22", "close": 0.15, "volume": null}, {"date": "1993-01-25", "close": 0.15, "volume": null}, {"date": "1993-01-26", "close": 0.15, "volume": null}, {"date": "1993-01-27", "close": 0.15, "volume": 46000.0}, {"date": "1993-01-28", "close": 0.15, "volume": null}, {"date": "1993-01-29", "close": 0.15, "volume": 6000.0}, {"date": "1993-02-01", "close": 0.15, "volume": null}, {"date": "1993-02-02", "close": 0.15, "volume": null}, {"date": "1993-02-03", "close": 0.15, "volume": null}, {"date": "1993-02-04", "close": 0.15, "volume": null}, {"date": "1993-02-05", "close": 0.15, "volume": null}, {"date": "1993-02-08", "close": 0.15, "volume": null}, {"date": "1993-02-09", "close": 0.15, "volume": null}, {"date": "1993-02-10", "close": 0.15, "volume": null}, {"date": "1993-02-11", "close": 0.15, "volume": null}, {"date": "1993-02-12", "close": 0.15, "volume": null}, {"date": "1993-02-15", "close": 0.15, "volume": null}, {"date": "1993-02-16", "close": 0.15, "volume": null}, {"date": "1993-02-17", "close": 0.15, "volume": null}, {"date": "1993-02-18", "close": 0.15, "volume": null}, {"date": "1993-02-19", "close": 0.15, "volume": null}, {"date": "1993-02-22", "close": 0.15, "volume": null}, {"date": "1993-02-23", "close": 0.15, "volume": null}, {"date": "1993-02-24", "close": 0.15, "volume": null}, {"date": "1993-02-25", "close": 0.15, "volume": null}, {"date": "1993-02-26", "close": 0.15, "volume": 736000.0}, {"date": "1993-03-01", "close": 0.15, "volume": null}, {"date": "1993-03-02", "close": 0.15, "volume": null}, {"date": "1993-03-03", "close": 0.15, "volume": null}, {"date": "1993-03-04", "close": 0.15, "volume": null}, {"date": "1993-03-05", "close": 0.15, "volume": null}, {"date": "1993-03-08", "close": 0.15, "volume": null}, {"date": "1993-03-09", "close": 0.17, "volume": 8000.0}, {"date": "1993-03-10", "close": 0.2, "volume": 32000.0}, {"date": "1993-03-11", "close": 0.25, "volume": 14000.0}, {"date": "1993-03-12", "close": 0.3, "volume": 34000.0}, {"date": "1993-03-15", "close": 0.36, "volume": 19400.0}, {"date": "1993-03-16", "close": 0.38, "volume": 22000.0}, {"date": "1993-03-17", "close": 0.38, "volume": null}, {"date": "1993-03-18", "close": 0.38, "volume": null}, {"date": "1993-03-19", "close": 0.35, "volume": 10000.0}, {"date": "1993-03-22", "close": 0.35, "volume": null}, {"date": "1993-03-23", "close": 0.35, "volume": null}, {"date": "1993-03-24", "close": 0.35, "volume": null}, {"date": "1993-03-25", "close": 0.35, "volume": null}, {"date": "1993-03-26", "close": 0.35, "volume": null}, {"date": "1993-03-29", "close": 0.35, "volume": 18000.0}, {"date": "1993-03-30", "close": 0.35, "volume": null}, {"date": "1993-03-31", "close": 0.35, "volume": null}, {"date": "1993-04-01", "close": 0.35, "volume": 10000.0}, {"date": "1993-04-02", "close": 0.35, "volume": null}, {"date": "1993-04-05", "close": 0.35, "volume": 6000.0}, {"date": "1993-04-06", "close": 0.34, "volume": 30000.0}, {"date": "1993-04-07", "close": 0.34, "volume": null}, {"date": "1993-04-08", "close": 0.34, "volume": null}, {"date": "1993-04-09", "close": 0.34, "volume": null}, {"date": "1993-04-12", "close": 0.34, "volume": null}, {"date": "1993-04-13", "close": 0.34, "volume": null}, {"date": "1993-04-14", "close": 0.4, "volume": 1000.0}, {"date": "1993-04-15", "close": 0.4, "volume": null}, {"date": "1993-04-16", "close": 0.4, "volume": null}, {"date": "1993-04-19", "close": 0.4, "volume": null}, {"date": "1993-04-20", "close": 0.4, "volume": null}, {"date": "1993-04-21", "close": 0.35, "volume": 1000.0}, {"date": "1993-04-22", "close": 0.35, "volume": null}, {"date": "1993-04-23", "close": 0.34, "volume": 20000.0}, {"date": "1993-04-26", "close": 0.34, "volume": 10000.0}, {"date": "1993-04-27", "close": 0.34, "volume": 5000.0}, {"date": "1993-04-28", "close": 0.34, "volume": null}, {"date": "1993-04-29", "close": 0.34, "volume": null}, {"date": "1993-04-30", "close": 0.34, "volume": null}, {"date": "1993-05-03", "close": 0.34, "volume": null}, {"date": "1993-05-04", "close": 0.34, "volume": null}, {"date": "1993-05-05", "close": 0.34, "volume": null}, {"date": "1993-05-06", "close": 0.34, "volume": null}, {"date": "1993-05-07", "close": 0.3, "volume": 33200.0}, {"date": "1993-05-10", "close": 0.3, "volume": null}, {"date": "1993-05-11", "close": 0.3, "volume": null}, {"date": "1993-05-12", "close": 0.3, "volume": null}, {"date": "1993-05-13", "close": 0.25, "volume": 43000.0}, {"date": "1993-05-14", "close": 0.25, "volume": 20000.0}, {"date": "1993-05-17", "close": 0.25, "volume": null}, {"date": "1993-05-18", "close": 0.25, "volume": 107000.0}, {"date": "1993-05-19", "close": 0.28, "volume": 64000.0}, {"date": "1993-05-20", "close": 0.3, "volume": 52000.0}, {"date": "1993-05-21", "close": 0.3, "volume": 47000.0}, {"date": "1993-05-24", "close": 0.34, "volume": 62000.0}, {"date": "1993-05-25", "close": 0.34, "volume": 10000.0}, {"date": "1993-05-26", "close": 0.34, "volume": null}, {"date": "1993-05-27", "close": 0.33, "volume": 110000.0}, {"date": "1993-05-28", "close": 0.33, "volume": null}, {"date": "1993-05-31", "close": 0.4, "volume": 61000.0}, {"date": "1993-06-01", "close": 0.5, "volume": 68500.0}, {"date": "1993-06-02", "close": 0.55, "volume": 6000.0}, {"date": "1993-06-03", "close": 0.45, "volume": 18000.0}, {"date": "1993-06-04", "close": 0.45, "volume": null}, {"date": "1993-06-07", "close": 0.45, "volume": null}, {"date": "1993-06-08", "close": 0.45, "volume": 2000.0}, {"date": "1993-06-09", "close": 0.42, "volume": 2500.0}, {"date": "1993-06-10", "close": 0.5, "volume": 2000.0}, {"date": "1993-06-11", "close": 0.5, "volume": null}, {"date": "1993-06-14", "close": 0.5, "volume": null}, {"date": "1993-06-15", "close": 0.49, "volume": 2000.0}, {"date": "1993-06-16", "close": 0.5, "volume": 10000.0}, {"date": "1993-06-17", "close": 0.49, "volume": 55700.0}, {"date": "1993-06-18", "close": 0.46, "volume": 38200.0}, {"date": "1993-06-21", "close": 0.5, "volume": 95000.0}, {"date": "1993-06-22", "close": 0.5, "volume": 30000.0}, {"date": "1993-06-23", "close": 0.5, "volume": null}, {"date": "1993-06-24", "close": 0.5, "volume": null}, {"date": "1993-06-25", "close": 0.6, "volume": 500.0}, {"date": "1993-06-28", "close": 0.55, "volume": 8000.0}, {"date": "1993-06-29", "close": 0.55, "volume": 2500.0}, {"date": "1993-06-30", "close": 0.55, "volume": null}, {"date": "1993-07-01", "close": 0.6, "volume": 7500.0}, {"date": "1993-07-02", "close": 0.63, "volume": 4000.0}, {"date": "1993-07-05", "close": 0.75, "volume": 2000.0}, {"date": "1993-07-06", "close": 0.75, "volume": null}, {"date": "1993-07-07", "close": 0.82, "volume": 16000.0}, {"date": "1993-07-08", "close": 0.82, "volume": null}, {"date": "1993-07-09", "close": 0.82, "volume": 25000.0}, {"date": "1993-07-12", "close": 0.83, "volume": 19500.0}, {"date": "1993-07-13", "close": 0.83, "volume": 4000.0}, {"date": "1993-07-14", "close": 0.83, "volume": 9500.0}, {"date": "1993-07-15", "close": 0.83, "volume": null}, {"date": "1993-07-16", "close": 0.83, "volume": null}, {"date": "1993-07-19", "close": 0.82, "volume": 4500.0}, {"date": "1993-07-20", "close": 0.82, "volume": null}, {"date": "1993-07-21", "close": 0.82, "volume": null}, {"date": "1993-07-22", "close": 0.82, "volume": null}, {"date": "1993-07-23", "close": 0.82, "volume": null}, {"date": "1993-07-26", "close": 0.82, "volume": null}, {"date": "1993-07-27", "close": 0.82, "volume": null}, {"date": "1993-07-28", "close": 0.82, "volume": null}, {"date": "1993-07-29", "close": 0.82, "volume": null}, {"date": "1993-07-30", "close": 0.74, "volume": 5000.0}, {"date": "1993-08-02", "close": 0.74, "volume": 35200.0}, {"date": "1993-08-03", "close": 0.74, "volume": 500.0}, {"date": "1993-08-04", "close": 0.72, "volume": 3500.0}, {"date": "1993-08-05", "close": 0.72, "volume": null}, {"date": "1993-08-06", "close": 0.65, "volume": 16000.0}, {"date": "1993-08-09", "close": 0.65, "volume": null}, {"date": "1993-08-10", "close": 0.67, "volume": 4000.0}, {"date": "1993-08-11", "close": 0.67, "volume": null}, {"date": "1993-08-12", "close": 0.67, "volume": null}, {"date": "1993-08-13", "close": 0.67, "volume": 12000.0}, {"date": "1993-08-16", "close": 0.67, "volume": null}, {"date": "1993-08-17", "close": 0.65, "volume": 10000.0}, {"date": "1993-08-18", "close": 0.67, "volume": 9000.0}, {"date": "1993-08-19", "close": 0.67, "volume": null}, {"date": "1993-08-20", "close": 0.67, "volume": null}, {"date": "1993-08-23", "close": 0.7, "volume": 25000.0}, {"date": "1993-08-24", "close": 0.7, "volume": 3000.0}, {"date": "1993-08-25", "close": 0.7, "volume": null}, {"date": "1993-08-26", "close": 0.7, "volume": null}, {"date": "1993-08-27", "close": 0.76, "volume": 10000.0}, {"date": "1993-08-30", "close": 0.76, "volume": null}, {"date": "1993-08-31", "close": 0.76, "volume": null}, {"date": "1993-09-01", "close": 0.72, "volume": 4000.0}, {"date": "1993-09-02", "close": 0.72, "volume": null}, {"date": "1993-09-03", "close": 0.72, "volume": null}, {"date": "1993-09-06", "close": 0.7, "volume": 12500.0}, {"date": "1993-09-07", "close": 0.7, "volume": null}, {"date": "1993-09-08", "close": 0.71, "volume": 5000.0}, {"date": "1993-09-09", "close": 0.71, "volume": 1000.0}, {"date": "1993-09-10", "close": 0.74, "volume": 11500.0}, {"date": "1993-09-13", "close": 0.74, "volume": null}, {"date": "1993-09-14", "close": 0.7, "volume": 1200.0}, {"date": "1993-09-15", "close": 0.79, "volume": 20000.0}, {"date": "1993-09-16", "close": 0.82, "volume": 38500.0}, {"date": "1993-09-17", "close": 0.82, "volume": 2000.0}, {"date": "1993-09-20", "close": 0.81, "volume": 6700.0}, {"date": "1993-09-21", "close": 0.8, "volume": 20000.0}, {"date": "1993-09-22", "close": 0.8, "volume": null}, {"date": "1993-09-23", "close": 0.7, "volume": 1000.0}, {"date": "1993-09-24", "close": 0.7, "volume": null}, {"date": "1993-09-27", "close": 0.7, "volume": null}, {"date": "1993-09-28", "close": 0.7, "volume": null}, {"date": "1993-09-29", "close": 0.7, "volume": null}, {"date": "1993-09-30", "close": 0.7, "volume": null}, {"date": "1993-10-01", "close": 0.7, "volume": 16500.0}, {"date": "1993-10-04", "close": 0.7, "volume": null}, {"date": "1993-10-05", "close": 0.7, "volume": null}, {"date": "1993-10-06", "close": 0.75, "volume": 15000.0}, {"date": "1993-10-07", "close": 0.75, "volume": null}, {"date": "1993-10-08", "close": 0.75, "volume": 3500.0}, {"date": "1993-10-11", "close": 0.75, "volume": null}, {"date": "1993-10-12", "close": 0.75, "volume": null}, {"date": "1993-10-13", "close": 0.75, "volume": null}, {"date": "1993-10-14", "close": 0.75, "volume": null}, {"date": "1993-10-15", "close": 0.75, "volume": null}, {"date": "1993-10-18", "close": 0.7, "volume": 1200.0}, {"date": "1993-10-19", "close": 0.7, "volume": 15000.0}, {"date": "1993-10-20", "close": 0.7, "volume": null}, {"date": "1993-10-21", "close": 0.69, "volume": 3200.0}, {"date": "1993-10-22", "close": 0.7, "volume": 3200.0}, {"date": "1993-10-25", "close": 0.67, "volume": 2000.0}, {"date": "1993-10-26", "close": 0.61, "volume": 17000.0}, {"date": "1993-10-27", "close": 0.61, "volume": null}, {"date": "1993-10-28", "close": 0.68, "volume": 2500.0}, {"date": "1993-10-29", "close": 0.68, "volume": null}, {"date": "1993-11-01", "close": 0.6, "volume": 13000.0}, {"date": "1993-11-02", "close": 0.6, "volume": null}, {"date": "1993-11-03", "close": 0.6, "volume": null}, {"date": "1993-11-04", "close": 0.55, "volume": 1000.0}, {"date": "1993-11-05", "close": 0.59, "volume": 14200.0}, {"date": "1993-11-08", "close": 0.55, "volume": 8500.0}, {"date": "1993-11-09", "close": 0.55, "volume": null}, {"date": "1993-11-10", "close": 0.55, "volume": null}, {"date": "1993-11-11", "close": 0.55, "volume": null}, {"date": "1993-11-12", "close": 0.52, "volume": 3000.0}, {"date": "1993-11-15", "close": 0.55, "volume": 10000.0}, {"date": "1993-11-16", "close": 0.55, "volume": 2500.0}, {"date": "1993-11-17", "close": 0.57, "volume": 20000.0}, {"date": "1993-11-18", "close": 0.59, "volume": 2000.0}, {"date": "1993-11-19", "close": 0.66, "volume": 4000.0}, {"date": "1993-11-22", "close": 0.65, "volume": 4500.0}, {"date": "1993-11-23", "close": 0.65, "volume": null}, {"date": "1993-11-24", "close": 0.65, "volume": null}, {"date": "1993-11-25", "close": 0.62, "volume": 6000.0}, {"date": "1993-11-26", "close": 0.6, "volume": 7500.0}, {"date": "1993-11-29", "close": 0.6, "volume": 9200.0}, {"date": "1993-11-30", "close": 0.56, "volume": 18000.0}, {"date": "1993-12-01", "close": 0.55, "volume": 112000.0}, {"date": "1993-12-02", "close": 0.55, "volume": null}, {"date": "1993-12-03", "close": 0.55, "volume": null}, {"date": "1993-12-06", "close": 0.55, "volume": null}, {"date": "1993-12-07", "close": 0.65, "volume": 75500.0}, {"date": "1993-12-08", "close": 0.7, "volume": 30000.0}, {"date": "1993-12-09", "close": 0.65, "volume": 30000.0}, {"date": "1993-12-10", "close": 0.65, "volume": 12000.0}, {"date": "1993-12-13", "close": 0.65, "volume": null}, {"date": "1993-12-14", "close": 0.64, "volume": 5500.0}, {"date": "1993-12-15", "close": 0.64, "volume": null}, {"date": "1993-12-16", "close": 0.64, "volume": null}, {"date": "1993-12-17", "close": 0.6, "volume": 2000.0}, {"date": "1993-12-20", "close": 0.6, "volume": 9000.0}, {"date": "1993-12-21", "close": 0.63, "volume": 16000.0}, {"date": "1993-12-22", "close": 0.63, "volume": null}, {"date": "1993-12-23", "close": 0.63, "volume": 20000.0}, {"date": "1993-12-24", "close": 0.63, "volume": null}, {"date": "1993-12-27", "close": 0.63, "volume": null}, {"date": "1993-12-28", "close": 0.63, "volume": null}, {"date": "1993-12-29", "close": 0.63, "volume": null}, {"date": "1993-12-30", "close": 0.63, "volume": 3500.0}, {"date": "1993-12-31", "close": 0.63, "volume": 1500.0}, {"date": "1994-01-03", "close": 0.63, "volume": null}, {"date": "1994-01-04", "close": 0.63, "volume": null}, {"date": "1994-01-05", "close": 0.63, "volume": null}, {"date": "1994-01-06", "close": 0.63, "volume": 7000.0}, {"date": "1994-01-07", "close": 0.63, "volume": 500.0}, {"date": "1994-01-10", "close": 0.63, "volume": null}, {"date": "1994-01-11", "close": 0.63, "volume": 15000.0}, {"date": "1994-01-12", "close": 0.63, "volume": 5000.0}, {"date": "1994-01-13", "close": 0.65, "volume": 65000.0}, {"date": "1994-01-14", "close": 0.65, "volume": 3000.0}, {"date": "1994-01-17", "close": 0.65, "volume": 30000.0}, {"date": "1994-01-18", "close": 0.63, "volume": 11000.0}, {"date": "1994-01-19", "close": 0.63, "volume": 30000.0}, {"date": "1994-01-20", "close": 0.63, "volume": null}, {"date": "1994-01-21", "close": 0.63, "volume": null}, {"date": "1994-01-24", "close": 0.63, "volume": null}, {"date": "1994-01-25", "close": 0.61, "volume": 34000.0}, {"date": "1994-01-26", "close": 0.61, "volume": null}, {"date": "1994-01-27", "close": 0.61, "volume": null}, {"date": "1994-01-28", "close": 0.61, "volume": null}, {"date": "1994-01-31", "close": 0.65, "volume": 19500.0}, {"date": "1994-02-01", "close": 0.66, "volume": 23000.0}, {"date": "1994-02-02", "close": 0.66, "volume": null}, {"date": "1994-02-03", "close": 0.7, "volume": 70000.0}, {"date": "1994-02-04", "close": 0.7, "volume": 220000.0}, {"date": "1994-02-07", "close": 0.72, "volume": 2200.0}, {"date": "1994-02-08", "close": 0.7, "volume": 50000.0}, {"date": "1994-02-09", "close": 0.67, "volume": 18500.0}, {"date": "1994-02-10", "close": 0.67, "volume": null}, {"date": "1994-02-11", "close": 0.66, "volume": 4000.0}, {"date": "1994-02-14", "close": 0.66, "volume": null}, {"date": "1994-02-15", "close": 0.7, "volume": 7000.0}, {"date": "1994-02-16", "close": 0.7, "volume": null}, {"date": "1994-02-17", "close": 0.66, "volume": 32000.0}, {"date": "1994-02-18", "close": 0.65, "volume": 55500.0}, {"date": "1994-02-21", "close": 0.7, "volume": 57500.0}, {"date": "1994-02-22", "close": 0.72, "volume": 190000.0}, {"date": "1994-02-23", "close": 0.73, "volume": 30000.0}, {"date": "1994-02-24", "close": 0.72, "volume": 32500.0}, {"date": "1994-02-25", "close": 0.7, "volume": 40500.0}, {"date": "1994-02-28", "close": 0.72, "volume": 7500.0}, {"date": "1994-03-01", "close": 0.72, "volume": null}, {"date": "1994-03-02", "close": 0.7, "volume": 31500.0}, {"date": "1994-03-03", "close": 0.7, "volume": null}, {"date": "1994-03-04", "close": 0.7, "volume": null}, {"date": "1994-03-07", "close": 0.7, "volume": 16500.0}, {"date": "1994-03-08", "close": 0.73, "volume": 5000.0}, {"date": "1994-03-09", "close": 0.73, "volume": 16500.0}, {"date": "1994-03-10", "close": 0.74, "volume": 285500.0}, {"date": "1994-03-11", "close": 0.74, "volume": null}, {"date": "1994-03-14", "close": 0.73, "volume": 13000.0}, {"date": "1994-03-15", "close": 0.71, "volume": 11500.0}, {"date": "1994-03-16", "close": 0.71, "volume": null}, {"date": "1994-03-17", "close": 0.71, "volume": null}, {"date": "1994-03-18", "close": 0.67, "volume": 3500.0}, {"date": "1994-03-21", "close": 0.67, "volume": null}, {"date": "1994-03-22", "close": 0.67, "volume": null}, {"date": "1994-03-23", "close": 0.67, "volume": null}, {"date": "1994-03-24", "close": 0.67, "volume": null}, {"date": "1994-03-25", "close": 0.67, "volume": null}, {"date": "1994-03-28", "close": 0.68, "volume": 27200.0}, {"date": "1994-03-29", "close": 0.68, "volume": 9000.0}, {"date": "1994-03-30", "close": 0.66, "volume": 12000.0}, {"date": "1994-03-31", "close": 0.66, "volume": null}, {"date": "1994-04-01", "close": 0.66, "volume": null}, {"date": "1994-04-04", "close": 0.66, "volume": null}, {"date": "1994-04-05", "close": 0.66, "volume": null}, {"date": "1994-04-06", "close": 0.66, "volume": null}, {"date": "1994-04-07", "close": 0.61, "volume": 5000.0}, {"date": "1994-04-08", "close": 0.61, "volume": null}, {"date": "1994-04-11", "close": 0.61, "volume": null}, {"date": "1994-04-12", "close": 0.58, "volume": 1500.0}, {"date": "1994-04-13", "close": 0.51, "volume": 5000.0}, {"date": "1994-04-14", "close": 0.51, "volume": null}, {"date": "1994-04-15", "close": 0.6, "volume": 6500.0}, {"date": "1994-04-18", "close": 0.6, "volume": null}, {"date": "1994-04-19", "close": 0.55, "volume": 6000.0}, {"date": "1994-04-20", "close": 0.55, "volume": null}, {"date": "1994-04-21", "close": 0.52, "volume": 2000.0}, {"date": "1994-04-22", "close": 0.56, "volume": 14000.0}, {"date": "1994-04-25", "close": 0.56, "volume": null}, {"date": "1994-04-26", "close": 0.56, "volume": null}, {"date": "1994-04-27", "close": 0.56, "volume": 5000.0}, {"date": "1994-04-28", "close": 0.56, "volume": 1000.0}, {"date": "1994-04-29", "close": 0.56, "volume": 4000.0}, {"date": "1994-05-02", "close": 0.56, "volume": null}, {"date": "1994-05-03", "close": 0.6, "volume": 500.0}, {"date": "1994-05-04", "close": 0.6, "volume": null}, {"date": "1994-05-05", "close": 0.52, "volume": 2500.0}, {"date": "1994-05-06", "close": 0.52, "volume": null}, {"date": "1994-05-09", "close": 0.5, "volume": 50000.0}, {"date": "1994-05-10", "close": 0.55, "volume": 21500.0}, {"date": "1994-05-11", "close": 0.55, "volume": 101000.0}, {"date": "1994-05-12", "close": 0.55, "volume": 49500.0}, {"date": "1994-05-13", "close": 0.55, "volume": null}, {"date": "1994-05-16", "close": 0.55, "volume": 10000.0}, {"date": "1994-05-17", "close": 0.55, "volume": 20000.0}, {"date": "1994-05-18", "close": 0.55, "volume": null}, {"date": "1994-05-19", "close": 0.55, "volume": null}, {"date": "1994-05-20", "close": 0.55, "volume": null}, {"date": "1994-05-23", "close": 0.55, "volume": null}, {"date": "1994-05-24", "close": 0.55, "volume": null}, {"date": "1994-05-25", "close": 0.55, "volume": 10000.0}, {"date": "1994-05-26", "close": 0.55, "volume": null}, {"date": "1994-05-27", "close": 0.55, "volume": null}, {"date": "1994-05-30", "close": 0.55, "volume": null}, {"date": "1994-05-31", "close": 0.57, "volume": 2000.0}, {"date": "1994-06-01", "close": 0.6, "volume": 1000.0}, {"date": "1994-06-02", "close": 0.6, "volume": null}, {"date": "1994-06-03", "close": 0.6, "volume": null}, {"date": "1994-06-06", "close": 0.6, "volume": null}, {"date": "1994-06-07", "close": 0.6, "volume": null}, {"date": "1994-06-08", "close": 0.6, "volume": 15000.0}, {"date": "1994-06-09", "close": 0.6, "volume": null}, {"date": "1994-06-10", "close": 0.6, "volume": 3000.0}, {"date": "1994-06-13", "close": 0.6, "volume": null}, {"date": "1994-06-14", "close": 0.6, "volume": null}, {"date": "1994-06-15", "close": 0.6, "volume": 18500.0}, {"date": "1994-06-16", "close": 0.57, "volume": 30000.0}, {"date": "1994-06-17", "close": 0.57, "volume": null}, {"date": "1994-06-20", "close": 0.6, "volume": 60000.0}, {"date": "1994-06-21", "close": 0.57, "volume": 2500.0}, {"date": "1994-06-22", "close": 0.57, "volume": null}, {"date": "1994-06-23", "close": 0.59, "volume": 10000.0}, {"date": "1994-06-24", "close": 0.57, "volume": 1000.0}, {"date": "1994-06-27", "close": 0.6, "volume": 32500.0}, {"date": "1994-06-28", "close": 0.6, "volume": null}, {"date": "1994-06-29", "close": 0.6, "volume": null}, {"date": "1994-06-30", "close": 0.6, "volume": 12700.0}, {"date": "1994-07-01", "close": 0.6, "volume": null}, {"date": "1994-07-04", "close": 0.6, "volume": null}, {"date": "1994-07-05", "close": 0.6, "volume": null}, {"date": "1994-07-06", "close": 0.6, "volume": 13000.0}, {"date": "1994-07-07", "close": 0.6, "volume": 39000.0}, {"date": "1994-07-08", "close": 0.6, "volume": null}, {"date": "1994-07-11", "close": 0.6, "volume": null}, {"date": "1994-07-12", "close": 0.58, "volume": 18000.0}, {"date": "1994-07-13", "close": 0.6, "volume": 7700.0}, {"date": "1994-07-14", "close": 0.6, "volume": 16000.0}, {"date": "1994-07-15", "close": 0.6, "volume": null}, {"date": "1994-07-18", "close": 0.6, "volume": 17500.0}, {"date": "1994-07-19", "close": 0.6, "volume": 2500.0}, {"date": "1994-07-20", "close": 0.6, "volume": null}, {"date": "1994-07-21", "close": 0.6, "volume": null}, {"date": "1994-07-22", "close": 0.6, "volume": null}, {"date": "1994-07-25", "close": 0.6, "volume": null}, {"date": "1994-07-26", "close": 0.6, "volume": null}, {"date": "1994-07-27", "close": 0.6, "volume": null}, {"date": "1994-07-28", "close": 0.6, "volume": 300000.0}, {"date": "1994-07-29", "close": 0.6, "volume": null}, {"date": "1994-08-01", "close": 0.65, "volume": 25000.0}, {"date": "1994-08-02", "close": 0.65, "volume": 500.0}, {"date": "1994-08-03", "close": 0.65, "volume": null}, {"date": "1994-08-04", "close": 0.6, "volume": 5000.0}, {"date": "1994-08-05", "close": 0.6, "volume": null}, {"date": "1994-08-08", "close": 0.64, "volume": 1000.0}, {"date": "1994-08-09", "close": 0.6, "volume": 5000.0}, {"date": "1994-08-10", "close": 0.6, "volume": null}, {"date": "1994-08-11", "close": 0.57, "volume": 2000.0}, {"date": "1994-08-12", "close": 0.57, "volume": 1700.0}, {"date": "1994-08-15", "close": 0.57, "volume": null}, {"date": "1994-08-16", "close": 0.57, "volume": null}, {"date": "1994-08-17", "close": 0.57, "volume": null}, {"date": "1994-08-18", "close": 0.57, "volume": null}, {"date": "1994-08-19", "close": 0.57, "volume": null}, {"date": "1994-08-22", "close": 0.58, "volume": 5000.0}, {"date": "1994-08-23", "close": 0.58, "volume": null}, {"date": "1994-08-24", "close": 0.58, "volume": 25000.0}, {"date": "1994-08-25", "close": 0.58, "volume": 16000.0}, {"date": "1994-08-26", "close": 0.58, "volume": null}, {"date": "1994-08-29", "close": 0.58, "volume": null}, {"date": "1994-08-30", "close": 0.58, "volume": 4000.0}, {"date": "1994-08-31", "close": 0.58, "volume": null}, {"date": "1994-09-01", "close": 0.58, "volume": null}, {"date": "1994-09-02", "close": 0.6, "volume": 5000.0}, {"date": "1994-09-05", "close": 0.58, "volume": 2500.0}, {"date": "1994-09-06", "close": 0.58, "volume": null}, {"date": "1994-09-07", "close": 0.58, "volume": 2000.0}, {"date": "1994-09-08", "close": 0.6, "volume": 10000.0}, {"date": "1994-09-09", "close": 0.59, "volume": 15000.0}, {"date": "1994-09-12", "close": 0.6, "volume": 69000.0}, {"date": "1994-09-13", "close": 0.6, "volume": 55000.0}, {"date": "1994-09-14", "close": 0.59, "volume": 8000.0}, {"date": "1994-09-15", "close": 0.55, "volume": 15000.0}, {"date": "1994-09-16", "close": 0.55, "volume": null}, {"date": "1994-09-19", "close": 0.55, "volume": 5000.0}, {"date": "1994-09-20", "close": 0.5, "volume": 787500.0}, {"date": "1994-09-21", "close": 0.55, "volume": 42500.0}, {"date": "1994-09-22", "close": 0.55, "volume": 1000.0}, {"date": "1994-09-23", "close": 0.62, "volume": 4000.0}, {"date": "1994-09-26", "close": 0.62, "volume": null}, {"date": "1994-09-27", "close": 0.62, "volume": null}, {"date": "1994-09-28", "close": 0.62, "volume": null}, {"date": "1994-09-29", "close": 0.62, "volume": null}, {"date": "1994-09-30", "close": 0.58, "volume": 10000.0}, {"date": "1994-10-03", "close": 0.58, "volume": null}, {"date": "1994-10-04", "close": 0.58, "volume": 10000.0}, {"date": "1994-10-05", "close": 0.58, "volume": null}, {"date": "1994-10-06", "close": 0.58, "volume": null}, {"date": "1994-10-07", "close": 0.55, "volume": 34000.0}, {"date": "1994-10-10", "close": 0.55, "volume": 1000.0}, {"date": "1994-10-11", "close": 0.52, "volume": 7500.0}, {"date": "1994-10-12", "close": 0.5, "volume": 23000.0}, {"date": "1994-10-13", "close": 0.48, "volume": 7000.0}, {"date": "1994-10-14", "close": 0.5, "volume": 52500.0}, {"date": "1994-10-17", "close": 0.5, "volume": null}, {"date": "1994-10-18", "close": 0.5, "volume": null}, {"date": "1994-10-19", "close": 0.5, "volume": null}, {"date": "1994-10-20", "close": 0.5, "volume": null}, {"date": "1994-10-21", "close": 0.56, "volume": 4000.0}, {"date": "1994-10-24", "close": 0.56, "volume": null}, {"date": "1994-10-25", "close": 0.56, "volume": 50000.0}, {"date": "1994-10-26", "close": 0.56, "volume": null}, {"date": "1994-10-27", "close": 0.56, "volume": null}, {"date": "1994-10-28", "close": 0.56, "volume": 5000.0}, {"date": "1994-10-31", "close": 0.56, "volume": null}, {"date": "1994-11-01", "close": 0.56, "volume": null}, {"date": "1994-11-02", "close": 0.56, "volume": null}, {"date": "1994-11-03", "close": 0.56, "volume": 20000.0}, {"date": "1994-11-04", "close": 0.56, "volume": null}, {"date": "1994-11-07", "close": 0.56, "volume": 1500.0}, {"date": "1994-11-08", "close": 0.58, "volume": 44500.0}, {"date": "1994-11-09", "close": 0.58, "volume": 106500.0}, {"date": "1994-11-10", "close": 0.58, "volume": null}, {"date": "1994-11-11", "close": 0.58, "volume": null}, {"date": "1994-11-14", "close": 0.58, "volume": 3000.0}, {"date": "1994-11-15", "close": 0.58, "volume": null}, {"date": "1994-11-16", "close": 0.58, "volume": 4000.0}, {"date": "1994-11-17", "close": 0.58, "volume": null}, {"date": "1994-11-18", "close": 0.57, "volume": 3000.0}, {"date": "1994-11-21", "close": 0.58, "volume": 10000.0}, {"date": "1994-11-22", "close": 0.57, "volume": 37000.0}, {"date": "1994-11-23", "close": 0.57, "volume": null}, {"date": "1994-11-24", "close": 0.57, "volume": null}, {"date": "1994-11-25", "close": 0.57, "volume": null}, {"date": "1994-11-28", "close": 0.55, "volume": 10000.0}, {"date": "1994-11-29", "close": 0.6, "volume": 10000.0}, {"date": "1994-11-30", "close": 0.64, "volume": 11000.0}, {"date": "1994-12-01", "close": 0.64, "volume": null}, {"date": "1994-12-02", "close": 0.64, "volume": null}, {"date": "1994-12-05", "close": 0.64, "volume": null}, {"date": "1994-12-06", "close": 0.64, "volume": 3000.0}, {"date": "1994-12-07", "close": 0.64, "volume": null}, {"date": "1994-12-08", "close": 0.58, "volume": 12000.0}, {"date": "1994-12-09", "close": 0.58, "volume": 28000.0}, {"date": "1994-12-12", "close": 0.58, "volume": null}, {"date": "1994-12-13", "close": 0.55, "volume": 5700.0}, {"date": "1994-12-14", "close": 0.55, "volume": null}, {"date": "1994-12-15", "close": 0.56, "volume": 11000.0}, {"date": "1994-12-16", "close": 0.56, "volume": null}, {"date": "1994-12-19", "close": 0.59, "volume": 1000.0}, {"date": "1994-12-20", "close": 0.59, "volume": 14000.0}, {"date": "1994-12-21", "close": 0.59, "volume": null}, {"date": "1994-12-22", "close": 0.57, "volume": 8000.0}, {"date": "1994-12-23", "close": 0.57, "volume": null}, {"date": "1994-12-26", "close": 0.57, "volume": null}, {"date": "1994-12-27", "close": 0.57, "volume": null}, {"date": "1994-12-28", "close": 0.57, "volume": 2000.0}, {"date": "1994-12-29", "close": 0.55, "volume": 3500.0}, {"date": "1994-12-30", "close": 0.57, "volume": 5000.0}, {"date": "1995-01-02", "close": 0.57, "volume": null}, {"date": "1995-01-03", "close": 0.57, "volume": 46000.0}, {"date": "1995-01-04", "close": 0.57, "volume": null}, {"date": "1995-01-05", "close": 0.57, "volume": null}, {"date": "1995-01-06", "close": 0.57, "volume": null}, {"date": "1995-01-09", "close": 0.57, "volume": null}, {"date": "1995-01-10", "close": 0.57, "volume": null}, {"date": "1995-01-11", "close": 0.53, "volume": 6000.0}, {"date": "1995-01-12", "close": 0.53, "volume": null}, {"date": "1995-01-13", "close": 0.53, "volume": null}, {"date": "1995-01-16", "close": 0.55, "volume": 3000.0}, {"date": "1995-01-17", "close": 0.55, "volume": 147000.0}, {"date": "1995-01-18", "close": 0.55, "volume": null}, {"date": "1995-01-19", "close": 0.55, "volume": null}, {"date": "1995-01-20", "close": 0.58, "volume": 2000.0}, {"date": "1995-01-23", "close": 0.58, "volume": null}, {"date": "1995-01-24", "close": 0.58, "volume": null}, {"date": "1995-01-25", "close": 0.58, "volume": null}, {"date": "1995-01-26", "close": 0.58, "volume": null}, {"date": "1995-01-27", "close": 0.58, "volume": null}, {"date": "1995-01-30", "close": 0.58, "volume": null}, {"date": "1995-01-31", "close": 0.59, "volume": 9000.0}, {"date": "1995-02-01", "close": 0.59, "volume": null}, {"date": "1995-02-02", "close": 0.59, "volume": null}, {"date": "1995-02-03", "close": 0.59, "volume": null}, {"date": "1995-02-06", "close": 0.57, "volume": 10000.0}, {"date": "1995-02-07", "close": 0.57, "volume": 1000.0}, {"date": "1995-02-08", "close": 0.57, "volume": 18500.0}, {"date": "1995-02-09", "close": 0.53, "volume": 10000.0}, {"date": "1995-02-10", "close": 0.57, "volume": 500.0}, {"date": "1995-02-13", "close": 0.57, "volume": null}, {"date": "1995-02-14", "close": 0.57, "volume": null}, {"date": "1995-02-15", "close": 0.57, "volume": null}, {"date": "1995-02-16", "close": 0.57, "volume": null}, {"date": "1995-02-17", "close": 0.57, "volume": null}, {"date": "1995-02-20", "close": 0.57, "volume": null}, {"date": "1995-02-21", "close": 0.57, "volume": null}, {"date": "1995-02-22", "close": 0.56, "volume": 5000.0}, {"date": "1995-02-23", "close": 0.56, "volume": null}, {"date": "1995-02-24", "close": 0.56, "volume": null}, {"date": "1995-02-27", "close": 0.56, "volume": null}, {"date": "1995-02-28", "close": 0.56, "volume": null}, {"date": "1995-03-01", "close": 0.56, "volume": null}, {"date": "1995-03-02", "close": 0.56, "volume": null}, {"date": "1995-03-03", "close": 0.56, "volume": null}, {"date": "1995-03-06", "close": 0.56, "volume": null}, {"date": "1995-03-07", "close": 0.56, "volume": null}, {"date": "1995-03-08", "close": 0.56, "volume": null}, {"date": "1995-03-09", "close": 0.56, "volume": null}, {"date": "1995-03-10", "close": 0.56, "volume": null}, {"date": "1995-03-13", "close": 0.56, "volume": null}, {"date": "1995-03-14", "close": 0.55, "volume": 71000.0}, {"date": "1995-03-15", "close": 0.55, "volume": 8000.0}, {"date": "1995-03-16", "close": 0.55, "volume": 2000.0}, {"date": "1995-03-17", "close": 0.55, "volume": 10000.0}, {"date": "1995-03-20", "close": 0.55, "volume": 9000.0}, {"date": "1995-03-21", "close": 0.55, "volume": 10000.0}, {"date": "1995-03-22", "close": 0.55, "volume": 2000.0}, {"date": "1995-03-23", "close": 0.55, "volume": null}, {"date": "1995-03-24", "close": 0.55, "volume": null}, {"date": "1995-03-27", "close": 0.55, "volume": null}, {"date": "1995-03-28", "close": 0.51, "volume": 3000.0}, {"date": "1995-03-29", "close": 0.51, "volume": null}, {"date": "1995-03-30", "close": 0.51, "volume": null}, {"date": "1995-03-31", "close": 0.51, "volume": 10000.0}, {"date": "1995-04-03", "close": 0.51, "volume": null}, {"date": "1995-04-04", "close": 0.53, "volume": 1000.0}, {"date": "1995-04-05", "close": 0.53, "volume": 2000.0}, {"date": "1995-04-06", "close": 0.53, "volume": null}, {"date": "1995-04-07", "close": 0.53, "volume": null}, {"date": "1995-04-10", "close": 0.53, "volume": null}, {"date": "1995-04-11", "close": 0.53, "volume": null}, {"date": "1995-04-12", "close": 0.53, "volume": 5000.0}, {"date": "1995-04-13", "close": 0.53, "volume": null}, {"date": "1995-04-14", "close": 0.53, "volume": null}, {"date": "1995-04-17", "close": 0.53, "volume": null}, {"date": "1995-04-18", "close": 0.57, "volume": 6500.0}, {"date": "1995-04-19", "close": 0.55, "volume": 1500.0}, {"date": "1995-04-20", "close": 0.55, "volume": null}, {"date": "1995-04-21", "close": 0.55, "volume": null}, {"date": "1995-04-24", "close": 0.55, "volume": null}, {"date": "1995-04-25", "close": 0.55, "volume": null}, {"date": "1995-04-26", "close": 0.5, "volume": 10000.0}, {"date": "1995-04-27", "close": 0.5, "volume": null}, {"date": "1995-04-28", "close": 0.5, "volume": 10000.0}, {"date": "1995-05-01", "close": 0.5, "volume": null}, {"date": "1995-05-02", "close": 0.51, "volume": 1700.0}, {"date": "1995-05-03", "close": 0.51, "volume": null}, {"date": "1995-05-04", "close": 0.54, "volume": 3000.0}, {"date": "1995-05-05", "close": 0.57, "volume": 15500.0}, {"date": "1995-05-08", "close": 0.51, "volume": 6000.0}, {"date": "1995-05-09", "close": 0.51, "volume": null}, {"date": "1995-05-10", "close": 0.51, "volume": null}, {"date": "1995-05-11", "close": 0.55, "volume": 28000.0}, {"date": "1995-05-12", "close": 0.55, "volume": null}, {"date": "1995-05-15", "close": 0.56, "volume": 20000.0}, {"date": "1995-05-16", "close": 0.53, "volume": 1200.0}, {"date": "1995-05-17", "close": 0.53, "volume": null}, {"date": "1995-05-18", "close": 0.53, "volume": null}, {"date": "1995-05-19", "close": 0.53, "volume": 2500.0}, {"date": "1995-05-22", "close": 0.53, "volume": null}, {"date": "1995-05-23", "close": 0.53, "volume": null}, {"date": "1995-05-24", "close": 0.53, "volume": null}, {"date": "1995-05-25", "close": 0.53, "volume": null}, {"date": "1995-05-26", "close": 0.56, "volume": 13000.0}, {"date": "1995-05-29", "close": 0.56, "volume": null}, {"date": "1995-05-30", "close": 0.56, "volume": null}, {"date": "1995-05-31", "close": 0.56, "volume": null}, {"date": "1995-06-01", "close": 0.55, "volume": 1000.0}, {"date": "1995-06-02", "close": 0.55, "volume": null}, {"date": "1995-06-05", "close": 0.55, "volume": null}, {"date": "1995-06-06", "close": 0.52, "volume": 10500.0}, {"date": "1995-06-07", "close": 0.52, "volume": null}, {"date": "1995-06-08", "close": 0.5, "volume": 9200.0}, {"date": "1995-06-09", "close": 0.45, "volume": 27000.0}, {"date": "1995-06-12", "close": 0.45, "volume": null}, {"date": "1995-06-13", "close": 0.45, "volume": null}, {"date": "1995-06-14", "close": 0.4, "volume": 8000.0}, {"date": "1995-06-15", "close": 0.4, "volume": null}, {"date": "1995-06-16", "close": 0.45, "volume": 23000.0}, {"date": "1995-06-19", "close": 0.45, "volume": null}, {"date": "1995-06-20", "close": 0.45, "volume": null}, {"date": "1995-06-21", "close": 0.42, "volume": 2000.0}, {"date": "1995-06-22", "close": 0.42, "volume": null}, {"date": "1995-06-23", "close": 0.42, "volume": null}, {"date": "1995-06-26", "close": 0.42, "volume": null}, {"date": "1995-06-27", "close": 0.42, "volume": null}, {"date": "1995-06-28", "close": 0.42, "volume": null}, {"date": "1995-06-29", "close": 0.46, "volume": 7000.0}, {"date": "1995-06-30", "close": 0.6, "volume": 115500.0}, {"date": "1995-07-03", "close": 0.6, "volume": null}, {"date": "1995-07-04", "close": 0.6, "volume": null}, {"date": "1995-07-05", "close": 0.6, "volume": null}, {"date": "1995-07-06", "close": 0.6, "volume": null}, {"date": "1995-07-07", "close": 0.6, "volume": null}, {"date": "1995-07-10", "close": 0.6, "volume": null}, {"date": "1995-07-11", "close": 0.6, "volume": null}, {"date": "1995-07-12", "close": 0.6, "volume": null}, {"date": "1995-07-13", "close": 0.6, "volume": null}, {"date": "1995-07-14", "close": 0.6, "volume": null}, {"date": "1995-07-17", "close": 0.55, "volume": 12500.0}, {"date": "1995-07-18", "close": 0.55, "volume": null}, {"date": "1995-07-19", "close": 0.55, "volume": null}, {"date": "1995-07-20", "close": 0.55, "volume": null}, {"date": "1995-07-21", "close": 0.55, "volume": null}, {"date": "1995-07-24", "close": 0.55, "volume": 23000.0}, {"date": "1995-07-25", "close": 0.55, "volume": null}, {"date": "1995-07-26", "close": 0.55, "volume": null}, {"date": "1995-07-27", "close": 0.55, "volume": null}, {"date": "1995-07-28", "close": 0.5, "volume": 3500.0}, {"date": "1995-07-31", "close": 0.55, "volume": 10500.0}, {"date": "1995-08-01", "close": 0.55, "volume": null}, {"date": "1995-08-02", "close": 0.54, "volume": 52000.0}, {"date": "1995-08-03", "close": 0.52, "volume": 30000.0}, {"date": "1995-08-04", "close": 0.55, "volume": 51200.0}, {"date": "1995-08-07", "close": 0.55, "volume": null}, {"date": "1995-08-08", "close": 0.55, "volume": null}, {"date": "1995-08-09", "close": 0.55, "volume": null}, {"date": "1995-08-10", "close": 0.5, "volume": 31000.0}, {"date": "1995-08-11", "close": 0.5, "volume": 14000.0}, {"date": "1995-08-14", "close": 0.5, "volume": 17000.0}, {"date": "1995-08-15", "close": 0.52, "volume": 13000.0}, {"date": "1995-08-16", "close": 0.52, "volume": 26000.0}, {"date": "1995-08-17", "close": 0.52, "volume": 18000.0}, {"date": "1995-08-18", "close": 0.53, "volume": 46000.0}, {"date": "1995-08-21", "close": 0.55, "volume": 44000.0}, {"date": "1995-08-22", "close": 0.58, "volume": 100000.0}, {"date": "1995-08-23", "close": 0.66, "volume": 161000.0}, {"date": "1995-08-24", "close": 0.64, "volume": 70500.0}, {"date": "1995-08-25", "close": 0.6, "volume": 95000.0}, {"date": "1995-08-28", "close": 0.6, "volume": 213000.0}, {"date": "1995-08-29", "close": 0.62, "volume": 8000.0}, {"date": "1995-08-30", "close": 0.63, "volume": 46000.0}, {"date": "1995-08-31", "close": 0.7, "volume": 30000.0}, {"date": "1995-09-01", "close": 0.69, "volume": 17000.0}, {"date": "1995-09-04", "close": 0.73, "volume": 26500.0}, {"date": "1995-09-05", "close": 0.73, "volume": 49200.0}, {"date": "1995-09-06", "close": 0.7, "volume": 61200.0}, {"date": "1995-09-07", "close": 0.72, "volume": 30000.0}, {"date": "1995-09-08", "close": 0.72, "volume": 35000.0}, {"date": "1995-09-11", "close": 0.73, "volume": 8500.0}, {"date": "1995-09-12", "close": 0.73, "volume": 5000.0}, {"date": "1995-09-13", "close": 0.71, "volume": 59000.0}, {"date": "1995-09-14", "close": 0.72, "volume": 41000.0}, {"date": "1995-09-15", "close": 0.72, "volume": 2500.0}, {"date": "1995-09-18", "close": 0.7, "volume": 1200.0}, {"date": "1995-09-19", "close": 0.69, "volume": 3500.0}, {"date": "1995-09-20", "close": 0.63, "volume": 16500.0}, {"date": "1995-09-21", "close": 0.63, "volume": null}, {"date": "1995-09-22", "close": 0.63, "volume": 18500.0}, {"date": "1995-09-25", "close": 0.63, "volume": null}, {"date": "1995-09-26", "close": 0.63, "volume": 10000.0}, {"date": "1995-09-27", "close": 0.63, "volume": null}, {"date": "1995-09-28", "close": 0.63, "volume": null}, {"date": "1995-09-29", "close": 0.64, "volume": 10000.0}, {"date": "1995-10-02", "close": 0.64, "volume": null}, {"date": "1995-10-03", "close": 0.65, "volume": 1000.0}, {"date": "1995-10-04", "close": 0.65, "volume": null}, {"date": "1995-10-05", "close": 0.56, "volume": 11000.0}, {"date": "1995-10-06", "close": 0.59, "volume": 35000.0}, {"date": "1995-10-09", "close": 0.59, "volume": null}, {"date": "1995-10-10", "close": 0.63, "volume": 4500.0}, {"date": "1995-10-11", "close": 0.63, "volume": null}, {"date": "1995-10-12", "close": 0.6, "volume": 38500.0}, {"date": "1995-10-13", "close": 0.58, "volume": 30000.0}, {"date": "1995-10-16", "close": 0.57, "volume": 160000.0}, {"date": "1995-10-17", "close": 0.56, "volume": 150000.0}, {"date": "1995-10-18", "close": 0.57, "volume": 17500.0}, {"date": "1995-10-19", "close": 0.59, "volume": 30000.0}, {"date": "1995-10-20", "close": 0.6, "volume": 1000.0}, {"date": "1995-10-23", "close": 0.6, "volume": 35000.0}, {"date": "1995-10-24", "close": 0.58, "volume": 61000.0}, {"date": "1995-10-25", "close": 0.58, "volume": null}, {"date": "1995-10-26", "close": 0.58, "volume": null}, {"date": "1995-10-27", "close": 0.58, "volume": null}, {"date": "1995-10-30", "close": 0.58, "volume": null}, {"date": "1995-10-31", "close": 0.6, "volume": 658500.0}, {"date": "1995-11-01", "close": 0.62, "volume": 9234500.0}, {"date": "1995-11-02", "close": 0.67, "volume": 236000.0}, {"date": "1995-11-03", "close": 0.67, "volume": 144700.0}, {"date": "1995-11-06", "close": 0.69, "volume": 44000.0}, {"date": "1995-11-07", "close": 0.69, "volume": 36000.0}, {"date": "1995-11-08", "close": 0.69, "volume": 68500.0}, {"date": "1995-11-09", "close": 0.68, "volume": 153000.0}, {"date": "1995-11-10", "close": 0.68, "volume": 157400.0}, {"date": "1995-11-13", "close": 0.64, "volume": 14000.0}, {"date": "1995-11-14", "close": 0.62, "volume": 73700.0}, {"date": "1995-11-15", "close": 0.62, "volume": 20000.0}, {"date": "1995-11-16", "close": 0.62, "volume": 11000.0}, {"date": "1995-11-17", "close": 0.65, "volume": 1800.0}, {"date": "1995-11-20", "close": 0.65, "volume": 25100.0}, {"date": "1995-11-21", "close": 0.65, "volume": 10000.0}, {"date": "1995-11-22", "close": 0.64, "volume": 6800.0}, {"date": "1995-11-23", "close": 0.63, "volume": 28100.0}, {"date": "1995-11-24", "close": 0.65, "volume": 5000.0}, {"date": "1995-11-27", "close": 0.65, "volume": 5000.0}, {"date": "1995-11-28", "close": 0.65, "volume": 103000.0}, {"date": "1995-11-29", "close": 0.65, "volume": 21000.0}, {"date": "1995-11-30", "close": 0.64, "volume": 76000.0}, {"date": "1995-12-01", "close": 0.65, "volume": 9600.0}, {"date": "1995-12-04", "close": 0.65, "volume": null}, {"date": "1995-12-05", "close": 0.65, "volume": 60000.0}, {"date": "1995-12-06", "close": 0.65, "volume": null}, {"date": "1995-12-07", "close": 0.65, "volume": 10000.0}, {"date": "1995-12-08", "close": 0.65, "volume": 20500.0}, {"date": "1995-12-11", "close": 0.65, "volume": 2000.0}, {"date": "1995-12-12", "close": 0.66, "volume": 42500.0}, {"date": "1995-12-13", "close": 0.65, "volume": 32000.0}, {"date": "1995-12-14", "close": 0.69, "volume": 32000.0}, {"date": "1995-12-15", "close": 0.69, "volume": 12100.0}, {"date": "1995-12-18", "close": 0.69, "volume": 19900.0}, {"date": "1995-12-19", "close": 0.69, "volume": null}, {"date": "1995-12-20", "close": 0.75, "volume": 400.0}, {"date": "1995-12-21", "close": 0.7, "volume": 49400.0}, {"date": "1995-12-22", "close": 0.7, "volume": 2100.0}, {"date": "1995-12-25", "close": 0.7, "volume": null}, {"date": "1995-12-26", "close": 0.7, "volume": null}, {"date": "1995-12-27", "close": 0.73, "volume": 53500.0}, {"date": "1995-12-28", "close": 0.78, "volume": 5000.0}, {"date": "1995-12-29", "close": 0.7, "volume": 32000.0}, {"date": "1996-01-01", "close": 0.7, "volume": null}, {"date": "1996-01-02", "close": 0.75, "volume": 10000.0}, {"date": "1996-01-03", "close": 0.74, "volume": 60500.0}, {"date": "1996-01-04", "close": 0.7, "volume": 15000.0}, {"date": "1996-01-05", "close": 0.72, "volume": 8000.0}, {"date": "1996-01-08", "close": 0.72, "volume": 22200.0}, {"date": "1996-01-09", "close": 0.72, "volume": 21000.0}, {"date": "1996-01-10", "close": 0.71, "volume": 5000.0}, {"date": "1996-01-11", "close": 0.7, "volume": 66500.0}, {"date": "1996-01-12", "close": 0.72, "volume": 24000.0}, {"date": "1996-01-15", "close": 0.72, "volume": null}, {"date": "1996-01-16", "close": 0.7, "volume": 40700.0}, {"date": "1996-01-17", "close": 0.71, "volume": 29300.0}, {"date": "1996-01-18", "close": 0.71, "volume": 39200.0}, {"date": "1996-01-19", "close": 0.73, "volume": 95600.0}, {"date": "1996-01-22", "close": 0.74, "volume": 18000.0}, {"date": "1996-01-23", "close": 0.74, "volume": null}, {"date": "1996-01-24", "close": 0.75, "volume": 34000.0}, {"date": "1996-01-25", "close": 0.78, "volume": 61300.0}, {"date": "1996-01-26", "close": 0.78, "volume": null}, {"date": "1996-01-29", "close": 0.77, "volume": 57900.0}, {"date": "1996-01-30", "close": 0.76, "volume": 27000.0}, {"date": "1996-01-31", "close": 0.8, "volume": 153200.0}, {"date": "1996-02-01", "close": 0.8, "volume": 34300.0}, {"date": "1996-02-02", "close": 0.77, "volume": 30000.0}, {"date": "1996-02-05", "close": 0.8, "volume": 19400.0}, {"date": "1996-02-06", "close": 0.8, "volume": 1012900.0}, {"date": "1996-02-07", "close": 0.82, "volume": 176200.0}, {"date": "1996-02-08", "close": 0.82, "volume": 11707300.0}, {"date": "1996-02-09", "close": 0.8, "volume": 25000.0}, {"date": "1996-02-12", "close": 0.79, "volume": 39400.0}, {"date": "1996-02-13", "close": 0.82, "volume": 52000.0}, {"date": "1996-02-14", "close": 0.82, "volume": 1067000.0}, {"date": "1996-02-15", "close": 0.82, "volume": 243000.0}, {"date": "1996-02-16", "close": 0.85, "volume": 650000.0}, {"date": "1996-02-19", "close": 0.85, "volume": 97500.0}, {"date": "1996-02-20", "close": 0.85, "volume": 97600.0}, {"date": "1996-02-21", "close": 0.88, "volume": 83600.0}, {"date": "1996-02-22", "close": 0.88, "volume": 21500.0}, {"date": "1996-02-23", "close": 0.9, "volume": 122000.0}, {"date": "1996-02-26", "close": 0.94, "volume": 1296500.0}, {"date": "1996-02-27", "close": 0.91, "volume": 151600.0}, {"date": "1996-02-28", "close": 0.89, "volume": 172700.0}, {"date": "1996-02-29", "close": 0.9, "volume": 1110800.0}, {"date": "1996-03-01", "close": 0.89, "volume": 20500.0}, {"date": "1996-03-04", "close": 0.89, "volume": 86000.0}, {"date": "1996-03-05", "close": 0.89, "volume": 515400.0}, {"date": "1996-03-06", "close": 0.88, "volume": 121600.0}, {"date": "1996-03-07", "close": 0.88, "volume": null}, {"date": "1996-03-08", "close": 0.87, "volume": 193400.0}, {"date": "1996-03-11", "close": 0.87, "volume": 25000.0}, {"date": "1996-03-12", "close": 0.9, "volume": 67000.0}, {"date": "1996-03-13", "close": 0.9, "volume": 32400.0}, {"date": "1996-03-14", "close": 0.89, "volume": 53500.0}, {"date": "1996-03-15", "close": 0.89, "volume": 123600.0}, {"date": "1996-03-18", "close": 0.9, "volume": 4000.0}, {"date": "1996-03-19", "close": 0.9, "volume": 45000.0}, {"date": "1996-03-20", "close": 0.89, "volume": 30000.0}, {"date": "1996-03-21", "close": 0.89, "volume": null}, {"date": "1996-03-22", "close": 0.93, "volume": 15000.0}, {"date": "1996-03-25", "close": 0.93, "volume": null}, {"date": "1996-03-26", "close": 0.9, "volume": 105000.0}, {"date": "1996-03-27", "close": 0.9, "volume": 50000.0}, {"date": "1996-03-28", "close": 0.9, "volume": 1500.0}, {"date": "1996-03-29", "close": 0.88, "volume": 629500.0}, {"date": "1996-04-01", "close": 0.88, "volume": 22000.0}, {"date": "1996-04-02", "close": 0.88, "volume": null}, {"date": "1996-04-03", "close": 0.9, "volume": 10000.0}, {"date": "1996-04-04", "close": 0.89, "volume": 8800.0}, {"date": "1996-04-05", "close": 0.89, "volume": null}, {"date": "1996-04-08", "close": 0.89, "volume": null}, {"date": "1996-04-09", "close": 0.88, "volume": 3200.0}, {"date": "1996-04-10", "close": 0.86, "volume": 14000.0}, {"date": "1996-04-11", "close": 0.86, "volume": 55000.0}, {"date": "1996-04-12", "close": 0.86, "volume": 12000.0}, {"date": "1996-04-15", "close": 0.87, "volume": 4000.0}, {"date": "1996-04-16", "close": 0.88, "volume": 26500.0}, {"date": "1996-04-17", "close": 0.87, "volume": 611900.0}, {"date": "1996-04-18", "close": 0.86, "volume": 200.0}, {"date": "1996-04-19", "close": 0.91, "volume": 2205800.0}, {"date": "1996-04-22", "close": 0.88, "volume": 54000.0}, {"date": "1996-04-23", "close": 0.88, "volume": 118000.0}, {"date": "1996-04-24", "close": 0.9, "volume": 30000.0}, {"date": "1996-04-25", "close": 0.9, "volume": null}, {"date": "1996-04-26", "close": 0.9, "volume": 3000.0}, {"date": "1996-04-29", "close": 0.91, "volume": 2300.0}, {"date": "1996-04-30", "close": 0.92, "volume": 4000.0}, {"date": "1996-05-01", "close": 0.95, "volume": 242400.0}, {"date": "1996-05-02", "close": 0.95, "volume": 77000.0}, {"date": "1996-05-03", "close": 0.98, "volume": 82700.0}, {"date": "1996-05-06", "close": 1.0, "volume": 150000.0}, {"date": "1996-05-07", "close": 1.0, "volume": 72000.0}, {"date": "1996-05-08", "close": 1.0, "volume": 35000.0}, {"date": "1996-05-09", "close": 1.0, "volume": 10000.0}, {"date": "1996-05-10", "close": 1.0, "volume": 215000.0}, {"date": "1996-05-13", "close": 1.05, "volume": 50500.0}, {"date": "1996-05-14", "close": 1.05, "volume": 9900.0}, {"date": "1996-05-15", "close": 1.1, "volume": 125000.0}, {"date": "1996-05-16", "close": 1.08, "volume": 15000.0}, {"date": "1996-05-17", "close": 1.06, "volume": 20500.0}, {"date": "1996-05-20", "close": 1.05, "volume": 41000.0}, {"date": "1996-05-21", "close": 1.06, "volume": 84000.0}, {"date": "1996-05-22", "close": 1.05, "volume": 799200.0}, {"date": "1996-05-23", "close": 1.05, "volume": 39000.0}, {"date": "1996-05-24", "close": 1.04, "volume": 20000.0}, {"date": "1996-05-27", "close": 1.03, "volume": 19300.0}, {"date": "1996-05-28", "close": 1.02, "volume": 7600.0}, {"date": "1996-05-29", "close": 1.02, "volume": 15500.0}, {"date": "1996-05-30", "close": 1.02, "volume": 59100.0}, {"date": "1996-05-31", "close": 1.05, "volume": 303800.0}, {"date": "1996-06-03", "close": 1.1, "volume": 10000.0}, {"date": "1996-06-04", "close": 1.1, "volume": 17000.0}, {"date": "1996-06-05", "close": 1.1, "volume": 11500.0}, {"date": "1996-06-06", "close": 1.1, "volume": 57800.0}, {"date": "1996-06-07", "close": 1.1, "volume": 15600.0}, {"date": "1996-06-10", "close": 1.1, "volume": null}, {"date": "1996-06-11", "close": 1.09, "volume": 12500.0}, {"date": "1996-06-12", "close": 1.12, "volume": 136000.0}, {"date": "1996-06-13", "close": 1.17, "volume": 77000.0}, {"date": "1996-06-14", "close": 1.18, "volume": 3245000.0}, {"date": "1996-06-17", "close": 1.2, "volume": 18800.0}, {"date": "1996-06-18", "close": 1.19, "volume": 1256400.0}, {"date": "1996-06-19", "close": 1.2, "volume": 59100.0}, {"date": "1996-06-20", "close": 1.17, "volume": 1941300.0}, {"date": "1996-06-21", "close": 1.17, "volume": 3200.0}, {"date": "1996-06-24", "close": 1.18, "volume": 36400.0}, {"date": "1996-06-25", "close": 1.2, "volume": 1000.0}, {"date": "1996-06-26", "close": 1.2, "volume": null}, {"date": "1996-06-27", "close": 1.18, "volume": 4000.0}, {"date": "1996-06-28", "close": 1.18, "volume": 13000.0}, {"date": "1996-07-01", "close": 1.18, "volume": 5000.0}, {"date": "1996-07-02", "close": 1.12, "volume": 713000.0}, {"date": "1996-07-03", "close": 1.14, "volume": 465800.0}, {"date": "1996-07-04", "close": 1.12, "volume": 20000.0}, {"date": "1996-07-05", "close": 1.12, "volume": 14500.0}, {"date": "1996-07-08", "close": 1.08, "volume": 42000.0}, {"date": "1996-07-09", "close": 1.05, "volume": 432700.0}, {"date": "1996-07-10", "close": 1.06, "volume": 90300.0}, {"date": "1996-07-11", "close": 1.05, "volume": 237000.0}, {"date": "1996-07-12", "close": 1.04, "volume": 157400.0}, {"date": "1996-07-15", "close": 0.95, "volume": 24400.0}, {"date": "1996-07-16", "close": 1.0, "volume": 32600.0}, {"date": "1996-07-17", "close": 1.0, "volume": 154200.0}, {"date": "1996-07-18", "close": 1.07, "volume": 12200.0}, {"date": "1996-07-19", "close": 1.04, "volume": 119000.0}, {"date": "1996-07-22", "close": 1.03, "volume": 11000.0}, {"date": "1996-07-23", "close": 1.05, "volume": 4200.0}, {"date": "1996-07-24", "close": 1.03, "volume": 89600.0}, {"date": "1996-07-25", "close": 1.04, "volume": 29500.0}, {"date": "1996-07-26", "close": 1.04, "volume": null}, {"date": "1996-07-29", "close": 1.14, "volume": 263400.0}, {"date": "1996-07-30", "close": 1.16, "volume": 34000.0}, {"date": "1996-07-31", "close": 1.17, "volume": 33000.0}, {"date": "1996-08-01", "close": 1.17, "volume": 208600.0}, {"date": "1996-08-02", "close": 1.17, "volume": null}, {"date": "1996-08-05", "close": 1.19, "volume": 10000.0}, {"date": "1996-08-06", "close": 1.17, "volume": 82000.0}, {"date": "1996-08-07", "close": 1.17, "volume": null}, {"date": "1996-08-08", "close": 1.17, "volume": null}, {"date": "1996-08-09", "close": 1.16, "volume": 12000.0}, {"date": "1996-08-12", "close": 1.15, "volume": 12500.0}, {"date": "1996-08-13", "close": 1.15, "volume": 69900.0}, {"date": "1996-08-14", "close": 1.14, "volume": 4200.0}, {"date": "1996-08-15", "close": 1.14, "volume": 168000.0}, {"date": "1996-08-16", "close": 1.14, "volume": 213800.0}, {"date": "1996-08-19", "close": 1.14, "volume": 257600.0}, {"date": "1996-08-20", "close": 1.16, "volume": 140000.0}, {"date": "1996-08-21", "close": 1.12, "volume": 374700.0}, {"date": "1996-08-22", "close": 1.15, "volume": 26000.0}, {"date": "1996-08-23", "close": 1.13, "volume": 29400.0}, {"date": "1996-08-26", "close": 1.12, "volume": 50000.0}, {"date": "1996-08-27", "close": 1.12, "volume": 31800.0}, {"date": "1996-08-28", "close": 1.13, "volume": 100.0}, {"date": "1996-08-29", "close": 1.1, "volume": 14000.0}, {"date": "1996-08-30", "close": 1.1, "volume": 16000.0}, {"date": "1996-09-02", "close": 1.06, "volume": 129200.0}, {"date": "1996-09-03", "close": 1.1, "volume": 3007400.0}, {"date": "1996-09-04", "close": 1.08, "volume": 13700.0}, {"date": "1996-09-05", "close": 1.15, "volume": 78000.0}, {"date": "1996-09-06", "close": 1.15, "volume": 117000.0}, {"date": "1996-09-09", "close": 1.15, "volume": 14400.0}, {"date": "1996-09-10", "close": 1.2, "volume": 315000.0}, {"date": "1996-09-11", "close": 1.35, "volume": 66000.0}, {"date": "1996-09-12", "close": 1.3, "volume": 134400.0}, {"date": "1996-09-13", "close": 1.3, "volume": 55400.0}, {"date": "1996-09-16", "close": 1.3, "volume": 66000.0}, {"date": "1996-09-17", "close": 1.29, "volume": 26000.0}, {"date": "1996-09-18", "close": 1.3, "volume": 11000.0}, {"date": "1996-09-19", "close": 1.38, "volume": 31400.0}, {"date": "1996-09-20", "close": 1.42, "volume": 220900.0}, {"date": "1996-09-23", "close": 1.38, "volume": 51500.0}, {"date": "1996-09-24", "close": 1.38, "volume": 510200.0}, {"date": "1996-09-25", "close": 1.37, "volume": 22000.0}, {"date": "1996-09-26", "close": 1.4, "volume": 5000.0}, {"date": "1996-09-27", "close": 1.4, "volume": 4600.0}, {"date": "1996-09-30", "close": 1.38, "volume": 497500.0}, {"date": "1996-10-01", "close": 1.37, "volume": 26200.0}, {"date": "1996-10-02", "close": 1.38, "volume": 177300.0}, {"date": "1996-10-03", "close": 1.38, "volume": 114300.0}, {"date": "1996-10-04", "close": 1.38, "volume": 6800.0}, {"date": "1996-10-07", "close": 1.37, "volume": 7000.0}, {"date": "1996-10-08", "close": 1.35, "volume": 12000.0}, {"date": "1996-10-09", "close": 1.35, "volume": 6000.0}, {"date": "1996-10-10", "close": 1.32, "volume": 258800.0}, {"date": "1996-10-11", "close": 1.34, "volume": 139900.0}, {"date": "1996-10-14", "close": 1.35, "volume": 121300.0}, {"date": "1996-10-15", "close": 1.33, "volume": 23500.0}, {"date": "1996-10-16", "close": 1.35, "volume": 116000.0}, {"date": "1996-10-17", "close": 1.35, "volume": 41000.0}, {"date": "1996-10-18", "close": 1.4, "volume": 335200.0}, {"date": "1996-10-21", "close": 1.55, "volume": 99000.0}, {"date": "1996-10-22", "close": 1.5, "volume": 61000.0}, {"date": "1996-10-23", "close": 1.5, "volume": 2000.0}, {"date": "1996-10-24", "close": 1.5, "volume": 14000.0}, {"date": "1996-10-25", "close": 1.45, "volume": 214000.0}, {"date": "1996-10-28", "close": 1.4, "volume": 1434000.0}, {"date": "1996-10-29", "close": 1.45, "volume": 30400.0}, {"date": "1996-10-30", "close": 1.5, "volume": 62500.0}, {"date": "1996-10-31", "close": 1.45, "volume": 124900.0}, {"date": "1996-11-01", "close": 1.45, "volume": 904230.0}, {"date": "1996-11-04", "close": 1.45, "volume": 5000.0}, {"date": "1996-11-05", "close": 1.45, "volume": 500.0}, {"date": "1996-11-06", "close": 1.5, "volume": 93850.0}, {"date": "1996-11-07", "close": 1.56, "volume": 27000.0}, {"date": "1996-11-08", "close": 1.59, "volume": 487159.0}, {"date": "1996-11-11", "close": 1.58, "volume": 26000.0}, {"date": "1996-11-12", "close": 1.6, "volume": 28100.0}, {"date": "1996-11-13", "close": 1.61, "volume": 7000.0}, {"date": "1996-11-14", "close": 1.61, "volume": 10000.0}, {"date": "1996-11-15", "close": 1.69, "volume": 32500.0}, {"date": "1996-11-18", "close": 1.7, "volume": 141000.0}, {"date": "1996-11-19", "close": 1.75, "volume": 163261.0}, {"date": "1996-11-20", "close": 1.8, "volume": 127842.0}, {"date": "1996-11-21", "close": 1.7, "volume": 12000.0}, {"date": "1996-11-22", "close": 1.7, "volume": 4000.0}, {"date": "1996-11-25", "close": 1.71, "volume": 50001.0}, {"date": "1996-11-26", "close": 1.75, "volume": 92458.0}, {"date": "1996-11-27", "close": 1.73, "volume": 22100.0}, {"date": "1996-11-28", "close": 1.7, "volume": 8898.0}, {"date": "1996-11-29", "close": 1.7, "volume": 85496.0}, {"date": "1996-12-02", "close": 1.74, "volume": 372900.0}, {"date": "1996-12-03", "close": 1.7, "volume": 7900.0}, {"date": "1996-12-04", "close": 1.7, "volume": 56363.0}, {"date": "1996-12-05", "close": 1.7, "volume": 22600.0}, {"date": "1996-12-06", "close": 1.6, "volume": 12000.0}, {"date": "1996-12-09", "close": 1.6, "volume": 32388.0}, {"date": "1996-12-10", "close": 1.6, "volume": 165238.0}, {"date": "1996-12-11", "close": 1.6, "volume": 17700.0}, {"date": "1996-12-12", "close": 1.56, "volume": 20000.0}, {"date": "1996-12-13", "close": 1.55, "volume": 40324.0}, {"date": "1996-12-16", "close": 1.4, "volume": 10820.0}, {"date": "1996-12-17", "close": 1.4, "volume": 65110.0}, {"date": "1996-12-18", "close": 1.44, "volume": 44950.0}, {"date": "1996-12-19", "close": 1.6, "volume": 42250.0}, {"date": "1996-12-20", "close": 1.55, "volume": 63200.0}, {"date": "1996-12-23", "close": 1.55, "volume": 9700.0}, {"date": "1996-12-24", "close": 1.55, "volume": null}, {"date": "1996-12-25", "close": 1.55, "volume": null}, {"date": "1996-12-26", "close": 1.55, "volume": null}, {"date": "1996-12-27", "close": 1.55, "volume": null}, {"date": "1996-12-30", "close": 1.55, "volume": null}, {"date": "1996-12-31", "close": 1.5, "volume": 97050.0}, {"date": "1997-01-01", "close": 1.5, "volume": null}, {"date": "1997-01-02", "close": 1.5, "volume": 21000.0}, {"date": "1997-01-03", "close": 1.5, "volume": 21880.0}, {"date": "1997-01-06", "close": 1.51, "volume": 20000.0}, {"date": "1997-01-07", "close": 1.5, "volume": 64025.0}, {"date": "1997-01-08", "close": 1.52, "volume": 13050.0}, {"date": "1997-01-09", "close": 1.52, "volume": 333800.0}, {"date": "1997-01-10", "close": 1.5, "volume": 6237699.0}, {"date": "1997-01-13", "close": 1.51, "volume": 501692.0}, {"date": "1997-01-14", "close": 1.52, "volume": 6100.0}, {"date": "1997-01-15", "close": 1.52, "volume": null}, {"date": "1997-01-16", "close": 1.51, "volume": 205000.0}, {"date": "1997-01-17", "close": 1.51, "volume": null}, {"date": "1997-01-20", "close": 1.5, "volume": 517858.0}, {"date": "1997-01-21", "close": 1.5, "volume": 6000.0}, {"date": "1997-01-22", "close": 1.5, "volume": 300000.0}, {"date": "1997-01-23", "close": 1.52, "volume": 128959.0}, {"date": "1997-01-24", "close": 1.52, "volume": 97541.0}, {"date": "1997-01-27", "close": 1.52, "volume": null}, {"date": "1997-01-28", "close": 1.52, "volume": 9281.0}, {"date": "1997-01-29", "close": 1.55, "volume": 39378.0}, {"date": "1997-01-30", "close": 1.55, "volume": 4100.0}, {"date": "1997-01-31", "close": 1.57, "volume": 24450.0}, {"date": "1997-02-03", "close": 1.53, "volume": 23900.0}, {"date": "1997-02-04", "close": 1.55, "volume": 5916.0}, {"date": "1997-02-05", "close": 1.57, "volume": 14900.0}, {"date": "1997-02-06", "close": 1.57, "volume": null}, {"date": "1997-02-07", "close": 1.57, "volume": 10000.0}, {"date": "1997-02-10", "close": 1.63, "volume": 64780.0}, {"date": "1997-02-11", "close": 1.62, "volume": 760.0}, {"date": "1997-02-12", "close": 1.62, "volume": null}, {"date": "1997-02-13", "close": 1.65, "volume": 13000.0}, {"date": "1997-02-14", "close": 1.66, "volume": 31500.0}, {"date": "1997-02-17", "close": 1.69, "volume": 34400.0}, {"date": "1997-02-18", "close": 1.66, "volume": 18400.0}, {"date": "1997-02-19", "close": 1.65, "volume": 7459.0}, {"date": "1997-02-20", "close": 1.65, "volume": 27800.0}, {"date": "1997-02-21", "close": 1.68, "volume": 21000.0}, {"date": "1997-02-24", "close": 1.68, "volume": null}, {"date": "1997-02-25", "close": 1.64, "volume": 69800.0}, {"date": "1997-02-26", "close": 1.6, "volume": 4500.0}, {"date": "1997-02-27", "close": 1.62, "volume": 44057.0}, {"date": "1997-02-28", "close": 1.6, "volume": 44959.0}, {"date": "1997-03-03", "close": 1.6, "volume": 100000.0}, {"date": "1997-03-04", "close": 1.6, "volume": null}, {"date": "1997-03-05", "close": 1.56, "volume": 10516.0}, {"date": "1997-03-06", "close": 1.55, "volume": 140938.0}, {"date": "1997-03-07", "close": 1.55, "volume": 25800.0}, {"date": "1997-03-10", "close": 1.55, "volume": 108500.0}, {"date": "1997-03-11", "close": 1.6, "volume": 64412.0}, {"date": "1997-03-12", "close": 1.6, "volume": 5000.0}, {"date": "1997-03-13", "close": 1.7, "volume": 51716.0}, {"date": "1997-03-14", "close": 1.76, "volume": 88000.0}, {"date": "1997-03-17", "close": 1.7, "volume": 41000.0}, {"date": "1997-03-18", "close": 1.6, "volume": 20696.0}, {"date": "1997-03-19", "close": 1.6, "volume": 226.0}, {"date": "1997-03-20", "close": 1.6, "volume": 21250.0}, {"date": "1997-03-21", "close": 1.6, "volume": 9850.0}, {"date": "1997-03-24", "close": 1.6, "volume": null}, {"date": "1997-03-25", "close": 1.57, "volume": 498500.0}, {"date": "1997-03-26", "close": 1.58, "volume": 27054.0}, {"date": "1997-03-27", "close": 1.6, "volume": 48446.0}, {"date": "1997-03-28", "close": 1.6, "volume": null}, {"date": "1997-03-31", "close": 1.6, "volume": null}, {"date": "1997-04-01", "close": 1.54, "volume": 29554.0}, {"date": "1997-04-02", "close": 1.55, "volume": 3000.0}, {"date": "1997-04-03", "close": 1.5, "volume": 765000.0}, {"date": "1997-04-04", "close": 1.5, "volume": 26554.0}, {"date": "1997-04-07", "close": 1.48, "volume": 22430.0}, {"date": "1997-04-08", "close": 1.49, "volume": 23682.0}, {"date": "1997-04-09", "close": 1.52, "volume": 893.0}, {"date": "1997-04-10", "close": 1.52, "volume": 34423.0}, {"date": "1997-04-11", "close": 1.52, "volume": 18340.0}, {"date": "1997-04-14", "close": 1.52, "volume": 57200.0}, {"date": "1997-04-15", "close": 1.52, "volume": 53999.0}, {"date": "1997-04-16", "close": 1.52, "volume": 41000.0}, {"date": "1997-04-17", "close": 1.52, "volume": 19400.0}, {"date": "1997-04-18", "close": 1.55, "volume": 826.0}, {"date": "1997-04-21", "close": 1.55, "volume": 12174.0}, {"date": "1997-04-22", "close": 1.57, "volume": 348000.0}, {"date": "1997-04-23", "close": 1.57, "volume": 42000.0}, {"date": "1997-04-24", "close": 1.6, "volume": 15500.0}, {"date": "1997-04-25", "close": 1.6, "volume": null}, {"date": "1997-04-28", "close": 1.6, "volume": 344076.0}, {"date": "1997-04-29", "close": 1.6, "volume": 65374.0}, {"date": "1997-04-30", "close": 1.6, "volume": 87000.0}, {"date": "1997-05-01", "close": 1.6, "volume": null}, {"date": "1997-05-02", "close": 1.61, "volume": 371200.0}, {"date": "1997-05-05", "close": 1.65, "volume": 6000.0}, {"date": "1997-05-06", "close": 1.65, "volume": 205000.0}, {"date": "1997-05-07", "close": 1.65, "volume": 17200.0}, {"date": "1997-05-08", "close": 1.64, "volume": 6507.0}, {"date": "1997-05-09", "close": 1.64, "volume": 13300.0}, {"date": "1997-05-12", "close": 1.65, "volume": 85503.0}, {"date": "1997-05-13", "close": 1.67, "volume": 1227600.0}, {"date": "1997-05-14", "close": 1.62, "volume": 237002.0}, {"date": "1997-05-15", "close": 1.6, "volume": 137200.0}, {"date": "1997-05-16", "close": 1.65, "volume": 120400.0}, {"date": "1997-05-19", "close": 1.65, "volume": 1100.0}, {"date": "1997-05-20", "close": 1.63, "volume": 26500.0}, {"date": "1997-05-21", "close": 1.63, "volume": null}, {"date": "1997-05-22", "close": 1.67, "volume": 4000.0}, {"date": "1997-05-23", "close": 1.67, "volume": 36300.0}, {"date": "1997-05-26", "close": 1.7, "volume": 22600.0}, {"date": "1997-05-27", "close": 1.67, "volume": 18094.0}, {"date": "1997-05-28", "close": 1.67, "volume": 43200.0}, {"date": "1997-05-29", "close": 1.69, "volume": 41600.0}, {"date": "1997-05-30", "close": 1.7, "volume": 33893.0}, {"date": "1997-06-02", "close": 1.7, "volume": 57057.0}, {"date": "1997-06-03", "close": 1.76, "volume": 57400.0}, {"date": "1997-06-04", "close": 1.85, "volume": 59400.0}, {"date": "1997-06-05", "close": 1.8, "volume": 26200.0}, {"date": "1997-06-06", "close": 1.75, "volume": 18000.0}, {"date": "1997-06-09", "close": 1.75, "volume": null}, {"date": "1997-06-10", "close": 1.74, "volume": 7590.0}, {"date": "1997-06-11", "close": 1.75, "volume": 43700.0}, {"date": "1997-06-12", "close": 1.78, "volume": 13567.0}, {"date": "1997-06-13", "close": 1.78, "volume": 16500.0}, {"date": "1997-06-16", "close": 1.85, "volume": 25256.0}, {"date": "1997-06-17", "close": 1.85, "volume": 224200.0}, {"date": "1997-06-18", "close": 1.85, "volume": 62100.0}, {"date": "1997-06-19", "close": 1.93, "volume": 30500.0}, {"date": "1997-06-20", "close": 2.0, "volume": 161800.0}, {"date": "1997-06-23", "close": 1.9, "volume": 219876.0}, {"date": "1997-06-24", "close": 1.9, "volume": 104800.0}, {"date": "1997-06-25", "close": 1.89, "volume": 132700.0}, {"date": "1997-06-26", "close": 1.84, "volume": 20478.0}, {"date": "1997-06-27", "close": 1.85, "volume": 39000.0}, {"date": "1997-06-30", "close": 1.85, "volume": 106020.0}, {"date": "1997-07-01", "close": 1.85, "volume": 4460.0}, {"date": "1997-07-02", "close": 1.87, "volume": 41204.0}, {"date": "1997-07-03", "close": 1.78, "volume": 6473.0}, {"date": "1997-07-04", "close": 1.75, "volume": 1452000.0}, {"date": "1997-07-07", "close": 1.75, "volume": 556032.0}, {"date": "1997-07-08", "close": 1.75, "volume": 52850.0}, {"date": "1997-07-09", "close": 1.8, "volume": 237291.0}, {"date": "1997-07-10", "close": 1.77, "volume": 728500.0}, {"date": "1997-07-11", "close": 1.77, "volume": 8000.0}, {"date": "1997-07-14", "close": 1.85, "volume": 20000.0}, {"date": "1997-07-15", "close": 1.82, "volume": 9500.0}, {"date": "1997-07-16", "close": 1.84, "volume": 66900.0}, {"date": "1997-07-17", "close": 1.85, "volume": 37400.0}, {"date": "1997-07-18", "close": 1.84, "volume": 33700.0}, {"date": "1997-07-21", "close": 1.8, "volume": 231500.0}, {"date": "1997-07-22", "close": 1.81, "volume": 11500.0}, {"date": "1997-07-23", "close": 1.85, "volume": 4500.0}, {"date": "1997-07-24", "close": 1.82, "volume": 2000.0}, {"date": "1997-07-25", "close": 1.83, "volume": 45000.0}, {"date": "1997-07-28", "close": 1.83, "volume": 77400.0}, {"date": "1997-07-29", "close": 1.83, "volume": 21900.0}, {"date": "1997-07-30", "close": 1.85, "volume": 54100.0}, {"date": "1997-07-31", "close": 1.85, "volume": 120000.0}, {"date": "1997-08-01", "close": 1.83, "volume": 21775.0}, {"date": "1997-08-04", "close": 1.8, "volume": 289305.0}, {"date": "1997-08-05", "close": 1.79, "volume": 2600.0}, {"date": "1997-08-06", "close": 1.77, "volume": 138296.0}, {"date": "1997-08-07", "close": 1.76, "volume": 234191.0}, {"date": "1997-08-08", "close": 1.76, "volume": 77838.0}, {"date": "1997-08-11", "close": 1.65, "volume": 33040.0}, {"date": "1997-08-12", "close": 1.7, "volume": 13600.0}, {"date": "1997-08-13", "close": 1.67, "volume": 27600.0}, {"date": "1997-08-14", "close": 1.68, "volume": 12076.0}, {"date": "1997-08-15", "close": 1.75, "volume": 11800.0}, {"date": "1997-08-18", "close": 1.75, "volume": 22600.0}, {"date": "1997-08-19", "close": 1.65, "volume": 45516.0}, {"date": "1997-08-20", "close": 1.65, "volume": 15950.0}, {"date": "1997-08-21", "close": 1.65, "volume": 43920.0}, {"date": "1997-08-22", "close": 1.7, "volume": 73000.0}, {"date": "1997-08-25", "close": 1.7, "volume": 10000.0}, {"date": "1997-08-26", "close": 1.7, "volume": 88160.0}, {"date": "1997-08-27", "close": 1.69, "volume": 8950.0}, {"date": "1997-08-28", "close": 1.66, "volume": 12000.0}, {"date": "1997-08-29", "close": 1.66, "volume": null}, {"date": "1997-09-01", "close": 1.69, "volume": 4600.0}, {"date": "1997-09-02", "close": 1.72, "volume": 16824.0}, {"date": "1997-09-03", "close": 1.75, "volume": 1035600.0}, {"date": "1997-09-04", "close": 1.74, "volume": 8321.0}, {"date": "1997-09-05", "close": 1.74, "volume": 3500.0}, {"date": "1997-09-08", "close": 1.75, "volume": 187070.0}, {"date": "1997-09-09", "close": 1.75, "volume": 161100.0}, {"date": "1997-09-10", "close": 1.72, "volume": 1400.0}, {"date": "1997-09-11", "close": 1.7, "volume": 824855.0}, {"date": "1997-09-12", "close": 1.7, "volume": null}, {"date": "1997-09-15", "close": 1.7, "volume": 14800.0}, {"date": "1997-09-16", "close": 1.68, "volume": 82700.0}, {"date": "1997-09-17", "close": 1.68, "volume": null}, {"date": "1997-09-18", "close": 1.79, "volume": 1500.0}, {"date": "1997-09-19", "close": 1.77, "volume": 2500.0}, {"date": "1997-09-22", "close": 1.75, "volume": 82070.0}, {"date": "1997-09-23", "close": 1.72, "volume": 17894.0}, {"date": "1997-09-24", "close": 1.75, "volume": 193676.0}, {"date": "1997-09-25", "close": 1.82, "volume": 138117.0}, {"date": "1997-09-26", "close": 1.81, "volume": 118570.0}, {"date": "1997-09-29", "close": 1.83, "volume": 14001.0}, {"date": "1997-09-30", "close": 1.82, "volume": 52100.0}, {"date": "1997-10-01", "close": 1.81, "volume": 6500.0}, {"date": "1997-10-02", "close": 1.81, "volume": null}, {"date": "1997-10-03", "close": 1.8, "volume": 25146.0}, {"date": "1997-10-06", "close": 1.8, "volume": null}, {"date": "1997-10-07", "close": 1.74, "volume": 30800.0}, {"date": "1997-10-08", "close": 1.78, "volume": 2000.0}, {"date": "1997-10-09", "close": 1.73, "volume": 21000.0}, {"date": "1997-10-10", "close": 1.73, "volume": 5800.0}, {"date": "1997-10-13", "close": 1.73, "volume": 2000.0}, {"date": "1997-10-14", "close": 1.71, "volume": 105002.0}, {"date": "1997-10-15", "close": 1.7, "volume": 22452.0}, {"date": "1997-10-16", "close": 1.7, "volume": 1930.0}, {"date": "1997-10-17", "close": 1.72, "volume": 13043.0}, {"date": "1997-10-20", "close": 1.72, "volume": null}, {"date": "1997-10-21", "close": 1.72, "volume": null}, {"date": "1997-10-22", "close": 1.65, "volume": 287437.0}, {"date": "1997-10-23", "close": 1.65, "volume": 134000.0}, {"date": "1997-10-24", "close": 1.6, "volume": 184000.0}, {"date": "1997-10-27", "close": 1.45, "volume": 72000.0}, {"date": "1997-10-28", "close": 1.25, "volume": 74700.0}, {"date": "1997-10-29", "close": 1.55, "volume": 45534.0}, {"date": "1997-10-30", "close": 1.4, "volume": 159620.0}, {"date": "1997-10-31", "close": 1.5, "volume": 80009.0}, {"date": "1997-11-03", "close": 1.5, "volume": 1032532.0}, {"date": "1997-11-04", "close": 1.5, "volume": 510500.0}, {"date": "1997-11-05", "close": 1.5, "volume": 17000.0}, {"date": "1997-11-06", "close": 1.45, "volume": 60000.0}, {"date": "1997-11-07", "close": 1.43, "volume": 5000.0}, {"date": "1997-11-10", "close": 1.43, "volume": 20900.0}, {"date": "1997-11-11", "close": 1.42, "volume": 360000.0}, {"date": "1997-11-12", "close": 1.42, "volume": null}, {"date": "1997-11-13", "close": 1.4, "volume": 50000.0}, {"date": "1997-11-14", "close": 1.42, "volume": 90000.0}, {"date": "1997-11-17", "close": 1.42, "volume": 2875.0}, {"date": "1997-11-18", "close": 1.42, "volume": null}, {"date": "1997-11-19", "close": 1.45, "volume": 355028.0}, {"date": "1997-11-20", "close": 1.49, "volume": 17300.0}, {"date": "1997-11-21", "close": 1.49, "volume": 67700.0}, {"date": "1997-11-24", "close": 1.44, "volume": 99000.0}, {"date": "1997-11-25", "close": 1.44, "volume": 2500.0}, {"date": "1997-11-26", "close": 1.42, "volume": 18000.0}, {"date": "1997-11-27", "close": 1.45, "volume": 10550.0}, {"date": "1997-11-28", "close": 1.48, "volume": 44150.0}, {"date": "1997-12-01", "close": 1.48, "volume": 5500.0}, {"date": "1997-12-02", "close": 1.48, "volume": 9500.0}, {"date": "1997-12-03", "close": 1.5, "volume": 481800.0}, {"date": "1997-12-04", "close": 1.55, "volume": 11600.0}, {"date": "1997-12-05", "close": 1.55, "volume": 38040.0}, {"date": "1997-12-08", "close": 1.57, "volume": 130000.0}, {"date": "1997-12-09", "close": 1.58, "volume": 82000.0}, {"date": "1997-12-10", "close": 1.54, "volume": 15200.0}, {"date": "1997-12-11", "close": 1.5, "volume": 70900.0}, {"date": "1997-12-12", "close": 1.5, "volume": 3000.0}, {"date": "1997-12-15", "close": 1.46, "volume": 11960.0}, {"date": "1997-12-16", "close": 1.46, "volume": 77801.0}, {"date": "1997-12-17", "close": 1.5, "volume": 12000.0}, {"date": "1997-12-18", "close": 1.54, "volume": 242500.0}, {"date": "1997-12-19", "close": 1.52, "volume": 370980.0}, {"date": "1997-12-22", "close": 1.5, "volume": 38577.0}, {"date": "1997-12-23", "close": 1.55, "volume": 2670.0}, {"date": "1997-12-24", "close": 1.55, "volume": null}, {"date": "1997-12-25", "close": 1.55, "volume": null}, {"date": "1997-12-26", "close": 1.55, "volume": null}, {"date": "1997-12-29", "close": 1.55, "volume": 49889.0}, {"date": "1997-12-30", "close": 1.58, "volume": 38000.0}, {"date": "1997-12-31", "close": 1.6, "volume": 2000.0}, {"date": "1998-01-01", "close": 1.6, "volume": null}, {"date": "1998-01-02", "close": 1.6, "volume": null}, {"date": "1998-01-05", "close": 1.6, "volume": null}, {"date": "1998-01-06", "close": 1.65, "volume": 20000.0}, {"date": "1998-01-07", "close": 1.65, "volume": 24200.0}, {"date": "1998-01-08", "close": 1.64, "volume": 135000.0}, {"date": "1998-01-09", "close": 1.62, "volume": 2300.0}, {"date": "1998-01-12", "close": 1.57, "volume": 9700.0}, {"date": "1998-01-13", "close": 1.56, "volume": 5300.0}, {"date": "1998-01-14", "close": 1.6, "volume": 7150.0}, {"date": "1998-01-15", "close": 1.6, "volume": 2000.0}, {"date": "1998-01-16", "close": 1.6, "volume": 413925.0}, {"date": "1998-01-19", "close": 1.6, "volume": 109000.0}, {"date": "1998-01-20", "close": 1.6, "volume": 2825.0}, {"date": "1998-01-21", "close": 1.6, "volume": null}, {"date": "1998-01-22", "close": 1.6, "volume": null}, {"date": "1998-01-23", "close": 1.68, "volume": 29400.0}, {"date": "1998-01-26", "close": 1.68, "volume": null}, {"date": "1998-01-27", "close": 1.75, "volume": 23160.0}, {"date": "1998-01-28", "close": 1.75, "volume": 83500.0}, {"date": "1998-01-29", "close": 1.75, "volume": 383392.0}, {"date": "1998-01-30", "close": 1.8, "volume": 33100.0}, {"date": "1998-02-02", "close": 1.76, "volume": 29975.0}, {"date": "1998-02-03", "close": 1.82, "volume": 93875.0}, {"date": "1998-02-04", "close": 1.85, "volume": 202052.0}, {"date": "1998-02-05", "close": 1.95, "volume": 112224.0}, {"date": "1998-02-06", "close": 1.94, "volume": 55100.0}, {"date": "1998-02-09", "close": 1.92, "volume": 42600.0}, {"date": "1998-02-10", "close": 1.91, "volume": 12979.0}, {"date": "1998-02-11", "close": 1.89, "volume": 13000.0}, {"date": "1998-02-12", "close": 1.9, "volume": 132900.0}, {"date": "1998-02-13", "close": 1.91, "volume": 313609.0}, {"date": "1998-02-16", "close": 1.91, "volume": null}, {"date": "1998-02-17", "close": 1.95, "volume": 287554.0}, {"date": "1998-02-18", "close": 1.93, "volume": 19948.0}, {"date": "1998-02-19", "close": 1.94, "volume": 17078.0}, {"date": "1998-02-20", "close": 1.98, "volume": 54725.0}, {"date": "1998-02-23", "close": 1.98, "volume": 19300.0}, {"date": "1998-02-24", "close": 1.99, "volume": 42825.0}, {"date": "1998-02-25", "close": 2.08, "volume": 62659.0}, {"date": "1998-02-26", "close": 2.15, "volume": 384958.0}, {"date": "1998-02-27", "close": 2.25, "volume": 35000.0}, {"date": "1998-03-02", "close": 2.21, "volume": 9000.0}, {"date": "1998-03-03", "close": 2.16, "volume": 56652.0}, {"date": "1998-03-04", "close": 2.15, "volume": 446908.0}, {"date": "1998-03-05", "close": 2.13, "volume": 38800.0}, {"date": "1998-03-06", "close": 2.15, "volume": 176226.0}, {"date": "1998-03-09", "close": 2.15, "volume": null}, {"date": "1998-03-10", "close": 2.2, "volume": 6000.0}, {"date": "1998-03-11", "close": 2.25, "volume": 59100.0}, {"date": "1998-03-12", "close": 2.26, "volume": 39452.0}, {"date": "1998-03-13", "close": 2.26, "volume": 82950.0}, {"date": "1998-03-16", "close": 2.25, "volume": 11500.0}, {"date": "1998-03-17", "close": 2.24, "volume": 63530.0}, {"date": "1998-03-18", "close": 2.258, "volume": 61960.0}, {"date": "1998-03-19", "close": 2.25, "volume": 166925.0}, {"date": "1998-03-20", "close": 2.2, "volume": 329800.0}, {"date": "1998-03-23", "close": 2.19, "volume": 46400.0}, {"date": "1998-03-24", "close": 2.2, "volume": 312000.0}, {"date": "1998-03-25", "close": 2.2, "volume": null}, {"date": "1998-03-26", "close": 2.2, "volume": 28155.0}, {"date": "1998-03-27", "close": 2.25, "volume": 38422.0}, {"date": "1998-03-30", "close": 2.25, "volume": null}, {"date": "1998-03-31", "close": 2.19, "volume": 104500.0}, {"date": "1998-04-01", "close": 2.19, "volume": null}, {"date": "1998-04-02", "close": 2.16, "volume": 177400.0}, {"date": "1998-04-03", "close": 2.17, "volume": 10000.0}, {"date": "1998-04-06", "close": 2.17, "volume": 3300.0}, {"date": "1998-04-07", "close": 2.15, "volume": 12900.0}, {"date": "1998-04-08", "close": 2.15, "volume": 2103600.0}, {"date": "1998-04-09", "close": 2.15, "volume": 158000.0}, {"date": "1998-04-10", "close": 2.15, "volume": null}, {"date": "1998-04-13", "close": 2.15, "volume": null}, {"date": "1998-04-14", "close": 2.15, "volume": 28500.0}, {"date": "1998-04-15", "close": 2.15, "volume": 3500.0}, {"date": "1998-04-16", "close": 2.15, "volume": 39000.0}, {"date": "1998-04-17", "close": 2.15, "volume": 23500.0}, {"date": "1998-04-20", "close": 2.11, "volume": 9700.0}, {"date": "1998-04-21", "close": 2.1, "volume": 9900.0}, {"date": "1998-04-22", "close": 2.09, "volume": 19393.0}, {"date": "1998-04-23", "close": 2.09, "volume": 45500.0}, {"date": "1998-04-24", "close": 2.09, "volume": null}, {"date": "1998-04-27", "close": 2.05, "volume": 1250.0}, {"date": "1998-04-28", "close": 2.05, "volume": 100000.0}, {"date": "1998-04-29", "close": 2.05, "volume": 21300.0}, {"date": "1998-04-30", "close": 2.05, "volume": 32292.0}, {"date": "1998-05-01", "close": 2.04, "volume": 12894.0}, {"date": "1998-05-04", "close": 1.99, "volume": 124400.0}, {"date": "1998-05-05", "close": 1.95, "volume": 255168.0}, {"date": "1998-05-06", "close": 1.96, "volume": 4181227.0}, {"date": "1998-05-07", "close": 2.0, "volume": 9000.0}, {"date": "1998-05-08", "close": 2.03, "volume": 10227.0}, {"date": "1998-05-11", "close": 2.1, "volume": 34055.0}, {"date": "1998-05-12", "close": 2.13, "volume": 83400.0}, {"date": "1998-05-13", "close": 2.12, "volume": 152000.0}, {"date": "1998-05-14", "close": 2.07, "volume": 103700.0}, {"date": "1998-05-15", "close": 2.07, "volume": 15473.0}, {"date": "1998-05-18", "close": 2.0, "volume": 21527.0}, {"date": "1998-05-19", "close": 1.95, "volume": 99263.0}, {"date": "1998-05-20", "close": 2.0, "volume": 28938.0}, {"date": "1998-05-21", "close": 2.0, "volume": 200184.0}, {"date": "1998-05-22", "close": 2.0, "volume": 111557.0}, {"date": "1998-05-25", "close": 2.05, "volume": 2000.0}, {"date": "1998-05-26", "close": 2.05, "volume": 78000.0}, {"date": "1998-05-27", "close": 2.02, "volume": 35494.0}, {"date": "1998-05-28", "close": 2.05, "volume": 108500.0}, {"date": "1998-05-29", "close": 2.05, "volume": 158971.0}, {"date": "1998-06-01", "close": 2.0, "volume": 4100.0}, {"date": "1998-06-02", "close": 2.0, "volume": 55304.0}, {"date": "1998-06-03", "close": 2.0, "volume": 16000.0}, {"date": "1998-06-04", "close": 2.05, "volume": 5300.0}, {"date": "1998-06-05", "close": 2.02, "volume": 66254.0}, {"date": "1998-06-08", "close": 2.02, "volume": null}, {"date": "1998-06-09", "close": 2.0, "volume": 5000.0}, {"date": "1998-06-10", "close": 1.97, "volume": 67000.0}, {"date": "1998-06-11", "close": 1.97, "volume": 287310.0}, {"date": "1998-06-12", "close": 1.97, "volume": 172500.0}, {"date": "1998-06-15", "close": 2.0, "volume": 487400.0}, {"date": "1998-06-16", "close": 1.95, "volume": 37968.0}, {"date": "1998-06-17", "close": 2.0, "volume": 90681.0}, {"date": "1998-06-18", "close": 2.02, "volume": 9901.0}, {"date": "1998-06-19", "close": 2.03, "volume": 27750.0}, {"date": "1998-06-22", "close": 1.97, "volume": 3500.0}, {"date": "1998-06-23", "close": 2.0, "volume": 2567.0}, {"date": "1998-06-24", "close": 2.0, "volume": null}, {"date": "1998-06-25", "close": 2.02, "volume": 187200.0}, {"date": "1998-06-26", "close": 2.04, "volume": 159499.0}, {"date": "1998-06-29", "close": 2.08, "volume": 191199.0}, {"date": "1998-06-30", "close": 2.15, "volume": 91646.0}, {"date": "1998-07-01", "close": 2.15, "volume": 26669.0}, {"date": "1998-07-02", "close": 2.1, "volume": 3000.0}, {"date": "1998-07-03", "close": 2.1, "volume": 255000.0}, {"date": "1998-07-06", "close": 2.13, "volume": 257500.0}, {"date": "1998-07-07", "close": 2.1, "volume": 10899.0}, {"date": "1998-07-08", "close": 2.1, "volume": 17987.0}, {"date": "1998-07-09", "close": 2.1, "volume": 91918.0}, {"date": "1998-07-10", "close": 2.06, "volume": 5000.0}, {"date": "1998-07-13", "close": 2.1, "volume": 67000.0}, {"date": "1998-07-14", "close": 2.09, "volume": 48944.0}, {"date": "1998-07-15", "close": 2.1, "volume": 194756.0}, {"date": "1998-07-16", "close": 2.2, "volume": 65250.0}, {"date": "1998-07-17", "close": 2.3, "volume": 47901.0}, {"date": "1998-07-20", "close": 2.27, "volume": 144413.0}, {"date": "1998-07-21", "close": 2.16, "volume": 7900.0}, {"date": "1998-07-22", "close": 2.14, "volume": 29729.0}, {"date": "1998-07-23", "close": 2.1, "volume": 30529.0}, {"date": "1998-07-24", "close": 2.1, "volume": 84224.0}, {"date": "1998-07-27", "close": 2.07, "volume": 41499.0}, {"date": "1998-07-28", "close": 2.1, "volume": 143183.0}, {"date": "1998-07-29", "close": 2.14, "volume": 177952.0}, {"date": "1998-07-30", "close": 2.09, "volume": 52472.0}, {"date": "1998-07-31", "close": 2.1, "volume": 91746.0}, {"date": "1998-08-03", "close": 2.13, "volume": 17500.0}, {"date": "1998-08-04", "close": 2.2, "volume": 14500.0}, {"date": "1998-08-05", "close": 2.0, "volume": 220578.0}, {"date": "1998-08-06", "close": 2.0, "volume": 26259.0}, {"date": "1998-08-07", "close": 2.0, "volume": 189952.0}, {"date": "1998-08-10", "close": 2.0, "volume": 12750.0}, {"date": "1998-08-11", "close": 2.0, "volume": 12500.0}, {"date": "1998-08-12", "close": 1.95, "volume": 38200.0}, {"date": "1998-08-13", "close": 1.96, "volume": 344897.0}, {"date": "1998-08-14", "close": 2.0, "volume": 182500.0}, {"date": "1998-08-17", "close": 1.91, "volume": 28500.0}, {"date": "1998-08-18", "close": 1.85, "volume": 56000.0}, {"date": "1998-08-19", "close": 1.95, "volume": 196974.0}, {"date": "1998-08-20", "close": 1.95, "volume": null}, {"date": "1998-08-21", "close": 2.0, "volume": 118000.0}, {"date": "1998-08-24", "close": 2.05, "volume": 12414.0}, {"date": "1998-08-25", "close": 2.15, "volume": 23910.0}, {"date": "1998-08-26", "close": 2.1, "volume": 16800.0}, {"date": "1998-08-27", "close": 2.07, "volume": 40000.0}, {"date": "1998-08-28", "close": 2.1, "volume": 207000.0}, {"date": "1998-08-31", "close": 2.1, "volume": 12800.0}, {"date": "1998-09-01", "close": 2.1, "volume": null}, {"date": "1998-09-02", "close": 2.0, "volume": 217000.0}, {"date": "1998-09-03", "close": 2.06, "volume": 126900.0}, {"date": "1998-09-04", "close": 2.0, "volume": 40000.0}, {"date": "1998-09-07", "close": 2.08, "volume": 3000.0}, {"date": "1998-09-08", "close": 2.05, "volume": 8500.0}, {"date": "1998-09-09", "close": 2.05, "volume": 97890.0}, {"date": "1998-09-10", "close": 2.05, "volume": 378292.0}, {"date": "1998-09-11", "close": 2.05, "volume": 16429.0}, {"date": "1998-09-14", "close": 2.05, "volume": 26500.0}, {"date": "1998-09-15", "close": 2.05, "volume": 35544.0}, {"date": "1998-09-16", "close": 2.05, "volume": 160000.0}, {"date": "1998-09-17", "close": 2.0, "volume": 67500.0}, {"date": "1998-09-18", "close": 1.97, "volume": 31600.0}, {"date": "1998-09-21", "close": 1.99, "volume": 31800.0}, {"date": "1998-09-22", "close": 2.0, "volume": 759712.0}, {"date": "1998-09-23", "close": 2.05, "volume": 46325.0}, {"date": "1998-09-24", "close": 2.1, "volume": 14500.0}, {"date": "1998-09-25", "close": 2.1, "volume": null}, {"date": "1998-09-28", "close": 2.1, "volume": null}, {"date": "1998-09-29", "close": 2.1, "volume": 74504.0}, {"date": "1998-09-30", "close": 2.18, "volume": 162693.0}, {"date": "1998-10-01", "close": 2.1, "volume": 31643.0}, {"date": "1998-10-02", "close": 2.1, "volume": 7002.0}, {"date": "1998-10-05", "close": 2.1, "volume": null}, {"date": "1998-10-06", "close": 2.1, "volume": 38648.0}, {"date": "1998-10-07", "close": 2.1, "volume": 17500.0}, {"date": "1998-10-08", "close": 2.1, "volume": 65800.0}, {"date": "1998-10-09", "close": 2.1, "volume": 121809.0}, {"date": "1998-10-12", "close": 2.05, "volume": 13100.0}, {"date": "1998-10-13", "close": 2.15, "volume": 123735.0}, {"date": "1998-10-14", "close": 2.1, "volume": 21822.0}, {"date": "1998-10-15", "close": 2.15, "volume": 51500.0}, {"date": "1998-10-16", "close": 2.15, "volume": 124750.0}, {"date": "1998-10-19", "close": 2.14, "volume": 2400.0}, {"date": "1998-10-20", "close": 2.15, "volume": 55224.0}, {"date": "1998-10-21", "close": 2.2, "volume": 674000.0}, {"date": "1998-10-22", "close": 2.2, "volume": null}, {"date": "1998-10-23", "close": 2.19, "volume": 2000.0}, {"date": "1998-10-26", "close": 2.19, "volume": 15057.0}, {"date": "1998-10-27", "close": 2.25, "volume": 32466.0}, {"date": "1998-10-28", "close": 2.23, "volume": 100000.0}, {"date": "1998-10-29", "close": 2.16, "volume": 36957.0}, {"date": "1998-10-30", "close": 2.25, "volume": 35600.0}, {"date": "1998-11-02", "close": 2.45, "volume": 78000.0}, {"date": "1998-11-03", "close": 2.45, "volume": 89200.0}, {"date": "1998-11-04", "close": 2.4, "volume": 1000.0}, {"date": "1998-11-05", "close": 2.4, "volume": 31000.0}, {"date": "1998-11-06", "close": 2.4, "volume": 79125.0}, {"date": "1998-11-09", "close": 2.3, "volume": 25600.0}, {"date": "1998-11-10", "close": 2.31, "volume": 97727.0}, {"date": "1998-11-11", "close": 2.4, "volume": 116585.0}, {"date": "1998-11-12", "close": 2.45, "volume": 68692.0}, {"date": "1998-11-13", "close": 2.45, "volume": 41464.0}, {"date": "1998-11-16", "close": 2.5, "volume": 52400.0}, {"date": "1998-11-17", "close": 2.5, "volume": 34100.0}, {"date": "1998-11-18", "close": 2.48, "volume": 96969.0}, {"date": "1998-11-19", "close": 2.46, "volume": 84280.0}, {"date": "1998-11-20", "close": 2.48, "volume": 94748.0}, {"date": "1998-11-23", "close": 2.5, "volume": 167175.0}, {"date": "1998-11-24", "close": 2.49, "volume": 14900.0}, {"date": "1998-11-25", "close": 2.47, "volume": 101846.0}, {"date": "1998-11-26", "close": 2.53, "volume": 84943.0}, {"date": "1998-11-27", "close": 2.53, "volume": 83157.0}, {"date": "1998-11-30", "close": 2.57, "volume": 104986.0}, {"date": "1998-12-01", "close": 2.52, "volume": 23116.0}, {"date": "1998-12-02", "close": 2.53, "volume": 21000.0}, {"date": "1998-12-03", "close": 2.51, "volume": 119942.0}, {"date": "1998-12-04", "close": 2.5, "volume": 110501.0}, {"date": "1998-12-07", "close": 2.49, "volume": 93189.0}, {"date": "1998-12-08", "close": 2.47, "volume": 28076.0}, {"date": "1998-12-09", "close": 2.44, "volume": 122831.0}, {"date": "1998-12-10", "close": 2.43, "volume": 152387.0}, {"date": "1998-12-11", "close": 2.4, "volume": 89004.0}, {"date": "1998-12-14", "close": 2.44, "volume": 14302.0}, {"date": "1998-12-15", "close": 2.52, "volume": 19397.0}, {"date": "1998-12-16", "close": 2.5, "volume": 85094.0}, {"date": "1998-12-17", "close": 2.5, "volume": 89753.0}, {"date": "1998-12-18", "close": 2.46, "volume": 75951.0}, {"date": "1998-12-21", "close": 2.5, "volume": 29758.0}, {"date": "1998-12-22", "close": 2.46, "volume": 32000.0}, {"date": "1998-12-23", "close": 2.5, "volume": 14000.0}, {"date": "1998-12-24", "close": 2.55, "volume": 38500.0}, {"date": "1998-12-25", "close": 2.55, "volume": null}, {"date": "1998-12-28", "close": 2.55, "volume": null}, {"date": "1998-12-29", "close": 2.55, "volume": 34320.0}, {"date": "1998-12-30", "close": 2.6, "volume": 131925.0}, {"date": "1998-12-31", "close": 2.55, "volume": 437085.0}, {"date": "1999-01-01", "close": 2.55, "volume": null}, {"date": "1999-01-04", "close": 2.58, "volume": 99625.0}, {"date": "1999-01-05", "close": 2.46, "volume": 431389.0}, {"date": "1999-01-06", "close": 2.6, "volume": 25815.0}, {"date": "1999-01-07", "close": 2.73, "volume": 239017.0}, {"date": "1999-01-08", "close": 2.74, "volume": 93375.0}, {"date": "1999-01-11", "close": 2.85, "volume": 42425.0}, {"date": "1999-01-12", "close": 2.85, "volume": 12850.0}, {"date": "1999-01-13", "close": 2.79, "volume": 65415.0}, {"date": "1999-01-14", "close": 2.69, "volume": 31515.0}, {"date": "1999-01-15", "close": 2.65, "volume": 92090.0}, {"date": "1999-01-18", "close": 2.68, "volume": 64310.0}, {"date": "1999-01-19", "close": 2.65, "volume": 27567.0}, {"date": "1999-01-20", "close": 2.6, "volume": 125997.0}, {"date": "1999-01-21", "close": 2.895, "volume": 103253.0}, {"date": "1999-01-22", "close": 2.95, "volume": 225669.0}, {"date": "1999-01-25", "close": 2.95, "volume": 81556.0}, {"date": "1999-01-26", "close": 2.95, "volume": null}, {"date": "1999-01-27", "close": 3.05, "volume": 317162.0}, {"date": "1999-01-28", "close": 3.15, "volume": 105214.0}, {"date": "1999-01-29", "close": 3.18, "volume": 123070.0}, {"date": "1999-02-01", "close": 3.2, "volume": 86818.0}, {"date": "1999-02-02", "close": 3.2, "volume": 79455.0}, {"date": "1999-02-03", "close": 3.2, "volume": 45776.0}, {"date": "1999-02-04", "close": 3.25, "volume": 59519.0}, {"date": "1999-02-05", "close": 3.24, "volume": 105202.0}, {"date": "1999-02-08", "close": 3.28, "volume": 241772.0}, {"date": "1999-02-09", "close": 3.35, "volume": 178170.0}, {"date": "1999-02-10", "close": 3.31, "volume": 200680.0}, {"date": "1999-02-11", "close": 3.32, "volume": 374559.0}, {"date": "1999-02-12", "close": 3.34, "volume": 86789.0}, {"date": "1999-02-15", "close": 3.33, "volume": 108778.0}, {"date": "1999-02-16", "close": 3.4, "volume": 189549.0}, {"date": "1999-02-17", "close": 3.6, "volume": 274642.0}, {"date": "1999-02-18", "close": 3.75, "volume": 107912.0}, {"date": "1999-02-19", "close": 3.9, "volume": 218216.0}, {"date": "1999-02-22", "close": 4.0, "volume": 153431.0}, {"date": "1999-02-23", "close": 4.05, "volume": 152903.0}, {"date": "1999-02-24", "close": 4.1, "volume": 88122.0}, {"date": "1999-02-25", "close": 4.15, "volume": 1027692.0}, {"date": "1999-02-26", "close": 4.2, "volume": 584308.0}, {"date": "1999-03-01", "close": 4.0, "volume": 29733.0}, {"date": "1999-03-02", "close": 4.05, "volume": 359427.0}, {"date": "1999-03-03", "close": 4.05, "volume": 276902.0}, {"date": "1999-03-04", "close": 4.0, "volume": 119279.0}, {"date": "1999-03-05", "close": 4.05, "volume": 24344.0}, {"date": "1999-03-08", "close": 4.08, "volume": 45967.0}, {"date": "1999-03-09", "close": 4.1, "volume": 401135.0}, {"date": "1999-03-10", "close": 4.1, "volume": 152600.0}, {"date": "1999-03-11", "close": 4.12, "volume": 128959.0}, {"date": "1999-03-12", "close": 4.14, "volume": 158146.0}, {"date": "1999-03-15", "close": 4.18, "volume": 58887.0}, {"date": "1999-03-16", "close": 4.2, "volume": 70714.0}, {"date": "1999-03-17", "close": 4.2, "volume": 61425.0}, {"date": "1999-03-18", "close": 4.2, "volume": 2400.0}, {"date": "1999-03-19", "close": 4.24, "volume": 113395.0}, {"date": "1999-03-22", "close": 4.251, "volume": 46000.0}, {"date": "1999-03-23", "close": 4.26, "volume": 22312.0}, {"date": "1999-03-24", "close": 4.273, "volume": 211714.0}, {"date": "1999-03-25", "close": 4.3, "volume": 50947.0}, {"date": "1999-03-26", "close": 4.3, "volume": 35028.0}, {"date": "1999-03-29", "close": 4.35, "volume": 33535.0}, {"date": "1999-03-30", "close": 4.3, "volume": 175186.0}, {"date": "1999-03-31", "close": 4.3, "volume": 80223.0}, {"date": "1999-04-01", "close": 4.25, "volume": 5888.0}, {"date": "1999-04-02", "close": 4.25, "volume": null}, {"date": "1999-04-05", "close": 4.25, "volume": null}, {"date": "1999-04-06", "close": 4.15, "volume": 21664.0}, {"date": "1999-04-07", "close": 4.15, "volume": 11230.0}, {"date": "1999-04-08", "close": 4.15, "volume": 8070.0}, {"date": "1999-04-09", "close": 4.13, "volume": 47495.0}, {"date": "1999-04-12", "close": 4.14, "volume": 35840.0}, {"date": "1999-04-13", "close": 4.16, "volume": 30395.0}, {"date": "1999-04-14", "close": 4.26, "volume": 218135.0}, {"date": "1999-04-15", "close": 4.29, "volume": 90312.0}, {"date": "1999-04-16", "close": 4.28, "volume": 240280.0}, {"date": "1999-04-19", "close": 4.28, "volume": 31560.0}, {"date": "1999-04-20", "close": 4.21, "volume": 74248.0}, {"date": "1999-04-21", "close": 4.29, "volume": 214566.0}, {"date": "1999-04-22", "close": 4.4, "volume": 81503.0}, {"date": "1999-04-23", "close": 4.385, "volume": 74318.0}, {"date": "1999-04-26", "close": 4.34, "volume": 11690.0}, {"date": "1999-04-27", "close": 4.373, "volume": 69673.0}, {"date": "1999-04-28", "close": 4.34, "volume": 399312.0}, {"date": "1999-04-29", "close": 4.4, "volume": 168441.0}, {"date": "1999-04-30", "close": 4.4, "volume": 35705.0}, {"date": "1999-05-03", "close": 4.3, "volume": 38555.0}, {"date": "1999-05-04", "close": 4.25, "volume": 188251.0}, {"date": "1999-05-05", "close": 4.25, "volume": 399409.0}, {"date": "1999-05-06", "close": 4.3, "volume": 87760.0}, {"date": "1999-05-07", "close": 4.14, "volume": 49474.0}, {"date": "1999-05-10", "close": 4.15, "volume": 32730.0}, {"date": "1999-05-11", "close": 4.15, "volume": 29150.0}, {"date": "1999-05-12", "close": 4.28, "volume": 102094.0}, {"date": "1999-05-13", "close": 4.2, "volume": 208665.0}, {"date": "1999-05-14", "close": 4.2, "volume": 49100.0}, {"date": "1999-05-17", "close": 4.01, "volume": 16394.0}, {"date": "1999-05-18", "close": 4.28, "volume": 14044.0}, {"date": "1999-05-19", "close": 4.25, "volume": 55731.0}, {"date": "1999-05-20", "close": 4.19, "volume": 27305.0}, {"date": "1999-05-21", "close": 4.06, "volume": 9835.0}, {"date": "1999-05-24", "close": 4.15, "volume": 18659.0}, {"date": "1999-05-25", "close": 4.2, "volume": 18700.0}, {"date": "1999-05-26", "close": 4.28, "volume": 11345.0}, {"date": "1999-05-27", "close": 4.28, "volume": 135739.0}, {"date": "1999-05-28", "close": 4.28, "volume": 32750.0}, {"date": "1999-05-31", "close": 4.222, "volume": 58160.0}, {"date": "1999-06-01", "close": 4.13, "volume": 8900.0}, {"date": "1999-06-02", "close": 4.059, "volume": 24311.0}, {"date": "1999-06-03", "close": 4.2, "volume": 540821.0}, {"date": "1999-06-04", "close": 4.19, "volume": 63721.0}, {"date": "1999-06-07", "close": 4.15, "volume": 28585.0}, {"date": "1999-06-08", "close": 4.159, "volume": 80859.0}, {"date": "1999-06-09", "close": 4.2, "volume": 284694.0}, {"date": "1999-06-10", "close": 4.23, "volume": 142784.0}, {"date": "1999-06-11", "close": 4.06, "volume": 5251.0}, {"date": "1999-06-14", "close": 4.06, "volume": null}, {"date": "1999-06-15", "close": 4.13, "volume": 5423.0}, {"date": "1999-06-16", "close": 4.17, "volume": 42432.0}, {"date": "1999-06-17", "close": 4.2, "volume": 55807.0}, {"date": "1999-06-18", "close": 4.25, "volume": 60899.0}, {"date": "1999-06-21", "close": 4.2, "volume": 16996.0}, {"date": "1999-06-22", "close": 4.21, "volume": 68758.0}, {"date": "1999-06-23", "close": 4.2, "volume": 15700.0}, {"date": "1999-06-24", "close": 4.25, "volume": 71202.0}, {"date": "1999-06-25", "close": 4.25, "volume": 202944.0}, {"date": "1999-06-28", "close": 4.2, "volume": 32105.0}, {"date": "1999-06-29", "close": 4.25, "volume": 111336.0}, {"date": "1999-06-30", "close": 4.24, "volume": 208401.0}, {"date": "1999-07-01", "close": 4.24, "volume": 91260.0}, {"date": "1999-07-02", "close": 4.24, "volume": 53504.0}, {"date": "1999-07-05", "close": 4.2, "volume": 133770.0}, {"date": "1999-07-06", "close": 4.2, "volume": 58722.0}, {"date": "1999-07-07", "close": 4.2, "volume": 154417.0}, {"date": "1999-07-08", "close": 4.2, "volume": 124189.0}, {"date": "1999-07-09", "close": 4.24, "volume": 510735.0}, {"date": "1999-07-12", "close": 4.3, "volume": 26025.0}, {"date": "1999-07-13", "close": 4.29, "volume": 330853.0}, {"date": "1999-07-14", "close": 4.22, "volume": 96531.0}, {"date": "1999-07-15", "close": 4.23, "volume": 97014.0}, {"date": "1999-07-16", "close": 4.25, "volume": 234725.0}, {"date": "1999-07-19", "close": 4.25, "volume": 20628.0}, {"date": "1999-07-20", "close": 4.3, "volume": 49707.0}, {"date": "1999-07-21", "close": 4.3, "volume": 16439.0}, {"date": "1999-07-22", "close": 4.3, "volume": 13751.0}, {"date": "1999-07-23", "close": 4.3, "volume": 51123.0}, {"date": "1999-07-26", "close": 4.29, "volume": 19046.0}, {"date": "1999-07-27", "close": 4.283, "volume": 68838.0}, {"date": "1999-07-28", "close": 4.35, "volume": 31000.0}, {"date": "1999-07-29", "close": 4.34, "volume": 43935.0}, {"date": "1999-07-30", "close": 4.3, "volume": 14149.0}, {"date": "1999-08-02", "close": 4.3, "volume": 11354.0}, {"date": "1999-08-03", "close": 4.35, "volume": 25501.0}, {"date": "1999-08-04", "close": 4.2, "volume": 13766.0}, {"date": "1999-08-05", "close": 4.33, "volume": 46537.0}, {"date": "1999-08-06", "close": 4.209, "volume": 38141.0}, {"date": "1999-08-09", "close": 4.15, "volume": 26871.0}, {"date": "1999-08-10", "close": 4.18, "volume": 86041.0}, {"date": "1999-08-11", "close": 4.12, "volume": 69451.0}, {"date": "1999-08-12", "close": 4.09, "volume": 41448.0}, {"date": "1999-08-13", "close": 4.05, "volume": 84764.0}, {"date": "1999-08-16", "close": 3.98, "volume": 118083.0}, {"date": "1999-08-17", "close": 4.25, "volume": 297557.0}, {"date": "1999-08-18", "close": 4.37, "volume": 269199.0}, {"date": "1999-08-19", "close": 4.34, "volume": 89155.0}, {"date": "1999-08-20", "close": 4.3, "volume": 97681.0}, {"date": "1999-08-23", "close": 4.36, "volume": 55022.0}, {"date": "1999-08-24", "close": 4.35, "volume": 11576.0}, {"date": "1999-08-25", "close": 4.5, "volume": 90144.0}, {"date": "1999-08-26", "close": 4.62, "volume": 226027.0}, {"date": "1999-08-27", "close": 4.7, "volume": 167864.0}, {"date": "1999-08-30", "close": 4.9, "volume": 125380.0}, {"date": "1999-08-31", "close": 4.89, "volume": 70216.0}, {"date": "1999-09-01", "close": 4.93, "volume": 52531.0}, {"date": "1999-09-02", "close": 4.78, "volume": 68703.0}, {"date": "1999-09-03", "close": 4.82, "volume": 55658.0}, {"date": "1999-09-06", "close": 4.9, "volume": 123185.0}, {"date": "1999-09-07", "close": 4.95, "volume": 119258.0}, {"date": "1999-09-08", "close": 4.94, "volume": 72810.0}, {"date": "1999-09-09", "close": 5.0, "volume": 261109.0}, {"date": "1999-09-10", "close": 5.35, "volume": 300809.0}, {"date": "1999-09-13", "close": 5.82, "volume": 1266945.0}, {"date": "1999-09-14", "close": 6.12, "volume": 268385.0}, {"date": "1999-09-15", "close": 6.5, "volume": 172096.0}, {"date": "1999-09-16", "close": 6.19, "volume": 315733.0}, {"date": "1999-09-17", "close": 5.6, "volume": 321077.0}, {"date": "1999-09-20", "close": 5.8, "volume": 34069.0}, {"date": "1999-09-21", "close": 5.74, "volume": 71579.0}, {"date": "1999-09-22", "close": 5.85, "volume": 114264.0}, {"date": "1999-09-23", "close": 6.05, "volume": 50612.0}, {"date": "1999-09-24", "close": 5.95, "volume": 144781.0}, {"date": "1999-09-27", "close": 6.05, "volume": 128114.0}, {"date": "1999-09-28", "close": 6.2, "volume": 51703.0}, {"date": "1999-09-29", "close": 6.32, "volume": 32168.0}, {"date": "1999-09-30", "close": 6.42, "volume": 211774.0}, {"date": "1999-10-01", "close": 6.53, "volume": 188890.0}, {"date": "1999-10-04", "close": 6.6, "volume": 33131.0}, {"date": "1999-10-05", "close": 6.7, "volume": 153243.0}, {"date": "1999-10-06", "close": 6.33, "volume": 34450.0}, {"date": "1999-10-07", "close": 6.3, "volume": 75206.0}, {"date": "1999-10-08", "close": 6.1, "volume": 317658.0}, {"date": "1999-10-11", "close": 6.14, "volume": 109147.0}, {"date": "1999-10-12", "close": 6.2, "volume": 183761.0}, {"date": "1999-10-13", "close": 6.15, "volume": 50977.0}, {"date": "1999-10-14", "close": 6.2, "volume": 154522.0}, {"date": "1999-10-15", "close": 6.28, "volume": 163824.0}, {"date": "1999-10-18", "close": 5.85, "volume": 252031.0}, {"date": "1999-10-19", "close": 5.9, "volume": 114331.0}, {"date": "1999-10-20", "close": 6.0, "volume": 30839.0}, {"date": "1999-10-21", "close": 5.98, "volume": 217186.0}, {"date": "1999-10-22", "close": 6.0, "volume": 32016.0}, {"date": "1999-10-25", "close": 5.95, "volume": 32835.0}, {"date": "1999-10-26", "close": 6.05, "volume": 56690.0}, {"date": "1999-10-27", "close": 6.05, "volume": 95840.0}, {"date": "1999-10-28", "close": 6.1, "volume": 54178.0}, {"date": "1999-10-29", "close": 6.1, "volume": 161260.0}, {"date": "1999-11-01", "close": 6.19, "volume": 42079.0}, {"date": "1999-11-02", "close": 6.1, "volume": 5300.0}, {"date": "1999-11-03", "close": 6.19, "volume": 155040.0}, {"date": "1999-11-04", "close": 6.1, "volume": 270580.0}, {"date": "1999-11-05", "close": 6.05, "volume": 471700.0}, {"date": "1999-11-08", "close": 6.05, "volume": 143000.0}, {"date": "1999-11-09", "close": 6.09, "volume": 95573.0}, {"date": "1999-11-10", "close": 6.117, "volume": 83041.0}, {"date": "1999-11-11", "close": 6.24, "volume": 184808.0}, {"date": "1999-11-12", "close": 6.25, "volume": 77246.0}, {"date": "1999-11-15", "close": 6.55, "volume": 346452.0}, {"date": "1999-11-16", "close": 6.7, "volume": 188594.0}, {"date": "1999-11-17", "close": 6.85, "volume": 139565.0}, {"date": "1999-11-18", "close": 6.83, "volume": 73729.0}, {"date": "1999-11-19", "close": 6.8, "volume": 45054.0}, {"date": "1999-11-22", "close": 6.8, "volume": 85548.0}, {"date": "1999-11-23", "close": 6.75, "volume": 179282.0}, {"date": "1999-11-24", "close": 6.6, "volume": 46414.0}, {"date": "1999-11-25", "close": 6.45, "volume": 139260.0}, {"date": "1999-11-26", "close": 6.4, "volume": 87382.0}, {"date": "1999-11-29", "close": 6.4, "volume": 75089.0}, {"date": "1999-11-30", "close": 6.4, "volume": 229880.0}, {"date": "1999-12-01", "close": 6.25, "volume": 504622.0}, {"date": "1999-12-02", "close": 6.25, "volume": 995225.0}, {"date": "1999-12-03", "close": 6.41, "volume": 343627.0}, {"date": "1999-12-06", "close": 6.75, "volume": 1100636.0}, {"date": "1999-12-07", "close": 6.6, "volume": 103053.0}, {"date": "1999-12-08", "close": 6.655, "volume": 456303.0}, {"date": "1999-12-09", "close": 6.73, "volume": 575381.0}, {"date": "1999-12-10", "close": 6.85, "volume": 303089.0}, {"date": "1999-12-13", "close": 6.95, "volume": 547584.0}, {"date": "1999-12-14", "close": 7.2, "volume": 255222.0}, {"date": "1999-12-15", "close": 7.512, "volume": 348340.0}, {"date": "1999-12-16", "close": 7.35, "volume": 214806.0}, {"date": "1999-12-17", "close": 7.34, "volume": 60821.0}, {"date": "1999-12-20", "close": 7.3, "volume": 287700.0}, {"date": "1999-12-21", "close": 7.15, "volume": 223944.0}, {"date": "1999-12-22", "close": 7.1, "volume": 176192.0}, {"date": "1999-12-23", "close": 6.85, "volume": 55372.0}, {"date": "1999-12-24", "close": 7.09, "volume": 124046.0}, {"date": "1999-12-27", "close": 7.09, "volume": null}, {"date": "1999-12-28", "close": 7.09, "volume": null}, {"date": "1999-12-29", "close": 7.1, "volume": 14852.0}, {"date": "1999-12-30", "close": 7.15, "volume": 31470.0}, {"date": "1999-12-31", "close": 7.15, "volume": null}, {"date": "2000-01-03", "close": 7.15, "volume": null}, {"date": "2000-01-04", "close": 6.98, "volume": 176638.0}, {"date": "2000-01-05", "close": 6.9, "volume": 213583.0}, {"date": "2000-01-06", "close": 6.85, "volume": 652582.0}, {"date": "2000-01-07", "close": 6.62, "volume": 323705.0}, {"date": "2000-01-10", "close": 6.75, "volume": 52800.0}, {"date": "2000-01-11", "close": 6.622, "volume": 474386.0}, {"date": "2000-01-12", "close": 6.67, "volume": 220561.0}, {"date": "2000-01-13", "close": 6.5, "volume": 103139.0}, {"date": "2000-01-14", "close": 6.53, "volume": 146375.0}, {"date": "2000-01-17", "close": 6.46, "volume": 151714.0}, {"date": "2000-01-18", "close": 6.45, "volume": 806341.0}, {"date": "2000-01-19", "close": 6.45, "volume": 21948.0}, {"date": "2000-01-20", "close": 6.48, "volume": 140248.0}, {"date": "2000-01-21", "close": 6.55, "volume": 58729.0}, {"date": "2000-01-24", "close": 6.55, "volume": 140659.0}, {"date": "2000-01-25", "close": 6.65, "volume": 65159.0}, {"date": "2000-01-26", "close": 6.65, "volume": null}, {"date": "2000-01-27", "close": 6.9, "volume": 280628.0}, {"date": "2000-01-28", "close": 6.95, "volume": 146903.0}, {"date": "2000-01-31", "close": 6.8, "volume": 62496.0}, {"date": "2000-02-01", "close": 6.68, "volume": 118562.0}, {"date": "2000-02-02", "close": 6.7, "volume": 98729.0}, {"date": "2000-02-03", "close": 6.92, "volume": 444121.0}, {"date": "2000-02-07", "close": 6.9, "volume": 169491.0}, {"date": "2000-02-08", "close": 7.07, "volume": 296721.0}, {"date": "2000-02-09", "close": 7.15, "volume": 266431.0}, {"date": "2000-02-10", "close": 7.09, "volume": 135780.0}, {"date": "2000-02-11", "close": 7.1, "volume": 268290.0}, {"date": "2000-02-14", "close": 7.0, "volume": 221838.0}, {"date": "2000-02-16", "close": 7.05, "volume": 199150.0}, {"date": "2000-02-17", "close": 7.0, "volume": 103615.0}, {"date": "2000-02-21", "close": 6.9, "volume": 65792.0}, {"date": "2000-02-23", "close": 6.69, "volume": 51773.0}, {"date": "2000-02-24", "close": 6.65, "volume": 186421.0}, {"date": "2000-02-25", "close": 6.65, "volume": 152116.0}, {"date": "2000-02-28", "close": 6.66, "volume": 28709.0}, {"date": "2000-02-29", "close": 6.92, "volume": 165770.0}, {"date": "2000-03-01", "close": 7.0, "volume": 113618.0}, {"date": "2000-03-02", "close": 6.97, "volume": 90685.0}, {"date": "2000-03-03", "close": 6.74, "volume": 137140.0}, {"date": "2000-03-06", "close": 6.65, "volume": 193182.0}, {"date": "2000-03-07", "close": 6.58, "volume": 98234.0}, {"date": "2000-03-08", "close": 6.4, "volume": 156238.0}, {"date": "2000-03-09", "close": 6.3, "volume": 100955.0}, {"date": "2000-03-13", "close": 6.15, "volume": 1195174.0}, {"date": "2000-03-14", "close": 5.77, "volume": 402174.0}, {"date": "2000-03-15", "close": 5.9, "volume": 244282.0}, {"date": "2000-03-16", "close": 6.05, "volume": 214821.0}, {"date": "2000-03-17", "close": 6.24, "volume": 89913.0}, {"date": "2000-03-20", "close": 6.15, "volume": 109008.0}, {"date": "2000-03-21", "close": 6.1, "volume": 31975.0}, {"date": "2000-03-22", "close": 6.02, "volume": 121484.0}, {"date": "2000-03-23", "close": 6.0, "volume": 249735.0}, {"date": "2000-03-24", "close": 6.1, "volume": 76871.0}, {"date": "2000-03-27", "close": 6.0, "volume": 218152.0}, {"date": "2000-03-28", "close": 5.99, "volume": 345099.0}, {"date": "2000-03-29", "close": 6.0, "volume": 561327.0}, {"date": "2000-03-30", "close": 6.0, "volume": 1190521.0}, {"date": "2000-03-31", "close": 5.95, "volume": 230219.0}, {"date": "2000-04-03", "close": 6.0, "volume": 121192.0}, {"date": "2000-04-04", "close": 5.75, "volume": 363370.0}, {"date": "2000-04-05", "close": 5.7, "volume": 423625.0}, {"date": "2000-04-06", "close": 5.55, "volume": 186343.0}, {"date": "2000-04-07", "close": 5.6, "volume": 232919.0}, {"date": "2000-04-10", "close": 5.53, "volume": 354878.0}, {"date": "2000-04-11", "close": 5.605, "volume": 35732.0}, {"date": "2000-04-12", "close": 5.57, "volume": 33576.0}, {"date": "2000-04-13", "close": 5.57, "volume": 454463.0}, {"date": "2000-04-14", "close": 5.65, "volume": 152827.0}, {"date": "2000-04-17", "close": 5.3, "volume": 228657.0}, {"date": "2000-04-18", "close": 5.6, "volume": 228235.0}, {"date": "2000-04-19", "close": 5.555, "volume": 1031944.0}, {"date": "2000-04-20", "close": 5.41, "volume": 50837.0}, {"date": "2000-04-26", "close": 5.56, "volume": 22278.0}, {"date": "2000-04-27", "close": 5.65, "volume": 388690.0}, {"date": "2000-04-28", "close": 5.7, "volume": 763628.0}, {"date": "2000-05-01", "close": 5.75, "volume": 126070.0}, {"date": "2000-05-02", "close": 5.9, "volume": 114467.0}, {"date": "2000-05-03", "close": 5.8, "volume": 18976.0}, {"date": "2000-05-04", "close": 5.76, "volume": 73256.0}, {"date": "2000-05-05", "close": 5.8, "volume": 190951.0}, {"date": "2000-05-08", "close": 5.82, "volume": 268792.0}, {"date": "2000-05-09", "close": 5.69, "volume": 188389.0}, {"date": "2000-05-10", "close": 5.54, "volume": 77156.0}, {"date": "2000-05-11", "close": 5.7, "volume": 93344.0}, {"date": "2000-05-12", "close": 5.7, "volume": 178819.0}, {"date": "2000-05-15", "close": 5.651, "volume": 182689.0}, {"date": "2000-05-16", "close": 5.6, "volume": 87974.0}, {"date": "2000-05-17", "close": 5.6, "volume": 445137.0}, {"date": "2000-05-18", "close": 5.6, "volume": 48972.0}, {"date": "2000-05-19", "close": 5.65, "volume": 178257.0}, {"date": "2000-05-22", "close": 5.66, "volume": 213701.0}, {"date": "2000-05-23", "close": 5.7, "volume": 164185.0}, {"date": "2000-05-24", "close": 5.55, "volume": 636204.0}, {"date": "2000-05-25", "close": 5.59, "volume": 234715.0}, {"date": "2000-05-26", "close": 5.68, "volume": 189252.0}, {"date": "2000-05-29", "close": 5.7, "volume": 37177.0}, {"date": "2000-05-31", "close": 5.9, "volume": 1000.0}, {"date": "2000-06-01", "close": 5.7, "volume": 366185.0}, {"date": "2000-06-02", "close": 5.7, "volume": 13903.0}, {"date": "2000-06-05", "close": 5.68, "volume": 35927.0}, {"date": "2000-06-06", "close": 5.75, "volume": 37426.0}, {"date": "2000-06-07", "close": 5.81, "volume": 23721.0}, {"date": "2000-06-08", "close": 5.76, "volume": 32911.0}, {"date": "2000-06-09", "close": 5.76, "volume": 70215.0}, {"date": "2000-06-14", "close": 5.94, "volume": 173615.0}, {"date": "2000-06-15", "close": 5.88, "volume": 41216.0}, {"date": "2000-06-16", "close": 5.9, "volume": 32406.0}, {"date": "2000-06-19", "close": 5.9, "volume": 606952.0}, {"date": "2000-06-20", "close": 5.95, "volume": 327072.0}, {"date": "2000-06-21", "close": 5.85, "volume": 305505.0}, {"date": "2000-06-22", "close": 5.84, "volume": 1993552.0}, {"date": "2000-06-23", "close": 6.002, "volume": 239536.0}, {"date": "2000-06-26", "close": 6.08, "volume": 159917.0}, {"date": "2000-06-27", "close": 6.191, "volume": 692921.0}, {"date": "2000-06-28", "close": 6.55, "volume": 476988.0}, {"date": "2000-06-29", "close": 6.79, "volume": 300601.0}, {"date": "2000-06-30", "close": 6.878, "volume": 303192.0}, {"date": "2000-07-03", "close": 6.79, "volume": 2122352.0}, {"date": "2000-07-04", "close": 6.75, "volume": 308317.0}, {"date": "2000-07-05", "close": 6.75, "volume": 181565.0}, {"date": "2000-07-06", "close": 6.8, "volume": 561831.0}, {"date": "2000-07-07", "close": 6.809, "volume": 94869.0}, {"date": "2000-07-10", "close": 6.73, "volume": 57950.0}, {"date": "2000-07-11", "close": 6.72, "volume": 396794.0}, {"date": "2000-07-12", "close": 6.7, "volume": 344836.0}, {"date": "2000-07-13", "close": 6.75, "volume": 552436.0}, {"date": "2000-07-14", "close": 6.87, "volume": 1417100.0}, {"date": "2000-07-17", "close": 6.9, "volume": 458987.0}, {"date": "2000-07-18", "close": 6.964, "volume": 420263.0}, {"date": "2000-07-19", "close": 7.115, "volume": 346400.0}, {"date": "2000-07-20", "close": 6.98, "volume": 650836.0}, {"date": "2000-07-21", "close": 7.041, "volume": 298385.0}, {"date": "2000-07-24", "close": 7.0, "volume": 45800.0}, {"date": "2000-07-25", "close": 6.893, "volume": 283236.0}, {"date": "2000-07-26", "close": 6.85, "volume": 152426.0}, {"date": "2000-07-27", "close": 6.76, "volume": 205924.0}, {"date": "2000-07-28", "close": 6.58, "volume": 137939.0}, {"date": "2000-07-31", "close": 6.5, "volume": 314195.0}, {"date": "2000-08-01", "close": 6.27, "volume": 57393.0}, {"date": "2000-08-02", "close": 6.44, "volume": 250161.0}, {"date": "2000-08-03", "close": 6.35, "volume": 143445.0}, {"date": "2000-08-04", "close": 6.3, "volume": 255322.0}, {"date": "2000-08-07", "close": 6.4, "volume": 130168.0}, {"date": "2000-08-08", "close": 6.48, "volume": 375226.0}, {"date": "2000-08-09", "close": 6.55, "volume": 144395.0}, {"date": "2000-08-10", "close": 6.55, "volume": 189962.0}, {"date": "2000-08-11", "close": 6.594, "volume": 153526.0}, {"date": "2000-08-14", "close": 6.45, "volume": 94503.0}, {"date": "2000-08-15", "close": 6.45, "volume": 706297.0}, {"date": "2000-08-16", "close": 6.79, "volume": 367466.0}, {"date": "2000-08-17", "close": 6.7, "volume": 744402.0}, {"date": "2000-08-18", "close": 6.74, "volume": 694539.0}, {"date": "2000-08-21", "close": 6.7, "volume": 387102.0}, {"date": "2000-08-22", "close": 6.85, "volume": 277659.0}, {"date": "2000-08-23", "close": 6.84, "volume": 505236.0}, {"date": "2000-08-24", "close": 6.858, "volume": 191604.0}, {"date": "2000-08-25", "close": 7.2, "volume": 581277.0}, {"date": "2000-08-28", "close": 7.084, "volume": 211900.0}, {"date": "2000-08-29", "close": 7.101, "volume": 93700.0}, {"date": "2000-08-30", "close": 7.1, "volume": 125077.0}, {"date": "2000-08-31", "close": 7.05, "volume": 172343.0}, {"date": "2000-09-01", "close": 7.05, "volume": 189056.0}, {"date": "2000-09-04", "close": 7.16, "volume": 67827.0}, {"date": "2000-09-05", "close": 7.12, "volume": 421120.0}, {"date": "2000-09-06", "close": 7.05, "volume": 78760.0}, {"date": "2000-09-07", "close": 7.25, "volume": 154885.0}, {"date": "2000-09-08", "close": 7.32, "volume": 139854.0}, {"date": "2000-09-11", "close": 7.44, "volume": 403683.0}, {"date": "2000-09-12", "close": 7.345, "volume": 635193.0}, {"date": "2000-09-13", "close": 7.5, "volume": 474853.0}, {"date": "2000-09-14", "close": 7.54, "volume": 146298.0}, {"date": "2000-09-15", "close": 7.35, "volume": 58284.0}, {"date": "2000-09-18", "close": 7.3, "volume": 115378.0}, {"date": "2000-09-19", "close": 7.1, "volume": 289242.0}, {"date": "2000-09-20", "close": 7.2, "volume": 626033.0}, {"date": "2000-09-21", "close": 7.238, "volume": 329510.0}, {"date": "2000-09-22", "close": 7.24, "volume": 129034.0}, {"date": "2000-09-25", "close": 7.38, "volume": 380552.0}, {"date": "2000-09-26", "close": 7.4, "volume": 344420.0}, {"date": "2000-09-27", "close": 7.4, "volume": 230827.0}, {"date": "2000-09-28", "close": 7.48, "volume": 62293.0}, {"date": "2000-09-29", "close": 7.37, "volume": 340130.0}, {"date": "2000-10-02", "close": 7.35, "volume": 1800.0}, {"date": "2000-10-03", "close": 7.4, "volume": 159139.0}, {"date": "2000-10-04", "close": 7.52, "volume": 11800.0}, {"date": "2000-10-05", "close": 7.6, "volume": 174669.0}, {"date": "2000-10-06", "close": 7.82, "volume": 412928.0}, {"date": "2000-10-09", "close": 7.98, "volume": 62624.0}, {"date": "2000-10-10", "close": 8.2, "volume": 468173.0}, {"date": "2000-10-11", "close": 8.2, "volume": 879401.0}, {"date": "2000-10-12", "close": 8.02, "volume": 405973.0}, {"date": "2000-10-13", "close": 7.95, "volume": 84062.0}, {"date": "2000-10-16", "close": 8.15, "volume": 438709.0}, {"date": "2000-10-17", "close": 8.07, "volume": 236304.0}, {"date": "2000-10-18", "close": 8.0, "volume": 1015222.0}, {"date": "2000-10-19", "close": 8.0, "volume": 183332.0}, {"date": "2000-10-20", "close": 7.94, "volume": 74642.0}, {"date": "2000-10-23", "close": 7.89, "volume": 98515.0}, {"date": "2000-10-24", "close": 7.74, "volume": 238546.0}, {"date": "2000-10-25", "close": 7.53, "volume": 214698.0}, {"date": "2000-10-26", "close": 7.56, "volume": 127270.0}, {"date": "2000-10-27", "close": 7.55, "volume": 360062.0}, {"date": "2000-10-30", "close": 7.85, "volume": 140002.0}, {"date": "2000-10-31", "close": 7.8, "volume": 193520.0}, {"date": "2000-11-01", "close": 7.79, "volume": 403262.0}, {"date": "2000-11-02", "close": 7.8, "volume": 125432.0}, {"date": "2000-11-03", "close": 7.74, "volume": 116586.0}, {"date": "2000-11-06", "close": 7.7, "volume": 447527.0}, {"date": "2000-11-07", "close": 7.851, "volume": 348470.0}, {"date": "2000-11-08", "close": 7.85, "volume": 1482922.0}, {"date": "2000-11-09", "close": 7.9, "volume": 113224.0}, {"date": "2000-11-10", "close": 7.847, "volume": 123858.0}, {"date": "2000-11-13", "close": 7.81, "volume": 326906.0}, {"date": "2000-11-14", "close": 7.813, "volume": 128608.0}, {"date": "2000-11-15", "close": 7.85, "volume": 214294.0}, {"date": "2000-11-16", "close": 7.84, "volume": 86674.0}, {"date": "2000-11-17", "close": 7.9, "volume": 156499.0}, {"date": "2000-11-20", "close": 7.9, "volume": 152503.0}, {"date": "2000-11-21", "close": 7.92, "volume": 37584.0}, {"date": "2000-11-22", "close": 7.95, "volume": 516936.0}, {"date": "2000-11-23", "close": 8.0, "volume": 501281.0}, {"date": "2000-11-24", "close": 8.13, "volume": 313540.0}, {"date": "2000-11-27", "close": 8.4, "volume": 549387.0}, {"date": "2000-11-28", "close": 9.1, "volume": 620745.0}, {"date": "2000-11-29", "close": 8.829, "volume": 336010.0}, {"date": "2000-11-30", "close": 9.05, "volume": 313537.0}, {"date": "2000-12-01", "close": 8.8, "volume": 95391.0}, {"date": "2000-12-04", "close": 8.7, "volume": 223108.0}, {"date": "2000-12-05", "close": 8.87, "volume": 367614.0}, {"date": "2000-12-06", "close": 8.97, "volume": 31388.0}, {"date": "2000-12-07", "close": 9.09, "volume": 26674.0}, {"date": "2000-12-08", "close": 8.88, "volume": 157877.0}, {"date": "2000-12-11", "close": 8.85, "volume": 196192.0}, {"date": "2000-12-12", "close": 8.7, "volume": 322063.0}, {"date": "2000-12-13", "close": 8.7, "volume": 539398.0}, {"date": "2000-12-14", "close": 8.65, "volume": 12212520.0}, {"date": "2000-12-15", "close": 8.65, "volume": 1224310.0}, {"date": "2000-12-18", "close": 8.55, "volume": 352645.0}, {"date": "2000-12-19", "close": 8.75, "volume": 871881.0}, {"date": "2000-12-20", "close": 8.8, "volume": 334791.0}, {"date": "2000-12-21", "close": 8.7, "volume": 251740.0}, {"date": "2000-12-22", "close": 8.7, "volume": 532072.0}, {"date": "2000-12-27", "close": 8.79, "volume": 96420.0}, {"date": "2000-12-28", "close": 8.79, "volume": 80222.0}, {"date": "2000-12-29", "close": 8.76, "volume": 546602.0}, {"date": "2001-01-02", "close": 8.88, "volume": 60811.0}, {"date": "2001-01-03", "close": 8.77, "volume": 135209.0}, {"date": "2001-01-04", "close": 8.7, "volume": 716524.0}, {"date": "2001-01-05", "close": 8.7, "volume": 145726.0}, {"date": "2001-01-08", "close": 8.8, "volume": 202136.0}, {"date": "2001-01-09", "close": 9.1, "volume": 310496.0}, {"date": "2001-01-10", "close": 8.9, "volume": 293736.0}, {"date": "2001-01-11", "close": 8.75, "volume": 1802513.0}, {"date": "2001-01-12", "close": 8.8, "volume": 1080652.0}, {"date": "2001-01-15", "close": 8.5, "volume": 265637.0}, {"date": "2001-01-16", "close": 8.32, "volume": 646156.0}, {"date": "2001-01-17", "close": 8.55, "volume": 250531.0}, {"date": "2001-01-18", "close": 8.48, "volume": 130977.0}, {"date": "2001-01-19", "close": 8.75, "volume": 196749.0}, {"date": "2001-01-22", "close": 8.8, "volume": 139879.0}, {"date": "2001-01-23", "close": 8.4, "volume": 169302.0}, {"date": "2001-01-24", "close": 8.6, "volume": 669622.0}, {"date": "2001-01-25", "close": 8.8, "volume": 303673.0}, {"date": "2001-01-29", "close": 8.801, "volume": 27929.0}, {"date": "2001-01-30", "close": 8.709, "volume": 55088.0}, {"date": "2001-01-31", "close": 8.79, "volume": 183290.0}, {"date": "2001-02-01", "close": 8.76, "volume": 97525.0}, {"date": "2001-02-02", "close": 8.78, "volume": 28480.0}, {"date": "2001-02-05", "close": 8.791, "volume": 68307.0}, {"date": "2001-02-06", "close": 8.65, "volume": 137774.0}, {"date": "2001-02-07", "close": 8.45, "volume": 350715.0}, {"date": "2001-02-08", "close": 8.33, "volume": 176760.0}, {"date": "2001-02-09", "close": 8.26, "volume": 314427.0}, {"date": "2001-02-12", "close": 8.15, "volume": 245617.0}, {"date": "2001-02-13", "close": 8.17, "volume": 298500.0}, {"date": "2001-02-14", "close": 8.23, "volume": 252787.0}, {"date": "2001-02-15", "close": 8.007, "volume": 565259.0}, {"date": "2001-02-16", "close": 8.04, "volume": 118856.0}, {"date": "2001-02-19", "close": 8.033, "volume": 110555.0}, {"date": "2001-02-20", "close": 7.99, "volume": 241634.0}, {"date": "2001-02-21", "close": 7.9, "volume": 310986.0}, {"date": "2001-02-22", "close": 7.72, "volume": 340021.0}, {"date": "2001-02-23", "close": 7.99, "volume": 146523.0}, {"date": "2001-02-26", "close": 8.19, "volume": 99990.0}, {"date": "2001-02-27", "close": 8.08, "volume": 179820.0}, {"date": "2001-02-28", "close": 8.03, "volume": 503716.0}, {"date": "2001-03-01", "close": 7.8, "volume": 263953.0}, {"date": "2001-03-02", "close": 8.02, "volume": 306842.0}, {"date": "2001-03-05", "close": 7.93, "volume": 61210.0}, {"date": "2001-03-06", "close": 7.85, "volume": 63361.0}, {"date": "2001-03-07", "close": 7.819, "volume": 192090.0}, {"date": "2001-03-08", "close": 7.8, "volume": 6321.0}, {"date": "2001-03-09", "close": 8.1, "volume": 741763.0}, {"date": "2001-03-12", "close": 7.97, "volume": 191558.0}, {"date": "2001-03-13", "close": 7.74, "volume": 52683.0}, {"date": "2001-03-14", "close": 7.63, "volume": 167157.0}, {"date": "2001-03-15", "close": 7.25, "volume": 23270.0}, {"date": "2001-03-16", "close": 7.26, "volume": 1210586.0}, {"date": "2001-03-19", "close": 7.4, "volume": 147832.0}, {"date": "2001-03-20", "close": 7.45, "volume": 119631.0}, {"date": "2001-03-21", "close": 7.4, "volume": 620642.0}, {"date": "2001-03-22", "close": 7.283, "volume": 361160.0}, {"date": "2001-03-23", "close": 7.57, "volume": 507919.0}, {"date": "2001-03-26", "close": 7.7, "volume": 129048.0}, {"date": "2001-03-27", "close": 7.7, "volume": 215707.0}, {"date": "2001-03-28", "close": 7.87, "volume": 449945.0}, {"date": "2001-03-29", "close": 8.0, "volume": 164379.0}, {"date": "2001-03-30", "close": 7.85, "volume": 529817.0}, {"date": "2001-04-02", "close": 8.25, "volume": 103958.0}, {"date": "2001-04-03", "close": 8.0, "volume": 101727.0}, {"date": "2001-04-04", "close": 8.076, "volume": 484928.0}, {"date": "2001-04-05", "close": 8.1, "volume": 134740.0}, {"date": "2001-04-06", "close": 8.03, "volume": 64048.0}, {"date": "2001-04-09", "close": 8.201, "volume": 89285.0}, {"date": "2001-04-10", "close": 8.2, "volume": 101531.0}, {"date": "2001-04-11", "close": 8.14, "volume": 267642.0}, {"date": "2001-04-12", "close": 8.193, "volume": 94083.0}, {"date": "2001-04-17", "close": 8.13, "volume": 38555.0}, {"date": "2001-04-18", "close": 8.541, "volume": 242522.0}, {"date": "2001-04-19", "close": 8.3, "volume": 245182.0}, {"date": "2001-04-20", "close": 8.15, "volume": 176694.0}, {"date": "2001-04-23", "close": 8.0, "volume": 101102.0}, {"date": "2001-04-24", "close": 7.91, "volume": 306081.0}, {"date": "2001-04-26", "close": 8.19, "volume": 342716.0}, {"date": "2001-04-27", "close": 8.0, "volume": 212496.0}, {"date": "2001-04-30", "close": 8.16, "volume": 315544.0}, {"date": "2001-05-01", "close": 8.13, "volume": 127073.0}, {"date": "2001-05-02", "close": 8.15, "volume": 320378.0}, {"date": "2001-05-03", "close": 8.308, "volume": 368884.0}, {"date": "2001-05-04", "close": 8.265, "volume": 81766.0}, {"date": "2001-05-07", "close": 8.27, "volume": 90784.0}, {"date": "2001-05-08", "close": 8.3, "volume": 92625.0}, {"date": "2001-05-09", "close": 8.25, "volume": 244686.0}, {"date": "2001-05-10", "close": 8.28, "volume": 404657.0}, {"date": "2001-05-11", "close": 8.24, "volume": 505693.0}, {"date": "2001-05-14", "close": 8.25, "volume": 566747.0}, {"date": "2001-05-15", "close": 8.25, "volume": 111898.0}, {"date": "2001-05-16", "close": 8.19, "volume": 96697.0}, {"date": "2001-05-17", "close": 8.06, "volume": 414120.0}, {"date": "2001-05-18", "close": 7.8, "volume": 508842.0}, {"date": "2001-05-21", "close": 7.79, "volume": 412154.0}, {"date": "2001-05-22", "close": 7.83, "volume": 412286.0}, {"date": "2001-05-23", "close": 8.03, "volume": 863245.0}, {"date": "2001-05-24", "close": 8.15, "volume": 367737.0}, {"date": "2001-05-25", "close": 8.0, "volume": 445127.0}, {"date": "2001-05-28", "close": 7.99, "volume": 244651.0}, {"date": "2001-05-29", "close": 7.78, "volume": 499108.0}, {"date": "2001-05-30", "close": 7.51, "volume": 1599277.0}, {"date": "2001-05-31", "close": 7.463, "volume": 547812.0}, {"date": "2001-06-01", "close": 7.32, "volume": 291852.0}, {"date": "2001-06-04", "close": 7.45, "volume": 121252.0}, {"date": "2001-06-05", "close": 7.65, "volume": 376434.0}, {"date": "2001-06-06", "close": 7.46, "volume": 98294.0}, {"date": "2001-06-07", "close": 7.49, "volume": 415265.0}, {"date": "2001-06-08", "close": 7.6, "volume": 280548.0}, {"date": "2001-06-12", "close": 7.56, "volume": 258455.0}, {"date": "2001-06-13", "close": 7.62, "volume": 115423.0}, {"date": "2001-06-14", "close": 7.63, "volume": 493580.0}, {"date": "2001-06-15", "close": 7.55, "volume": 513109.0}, {"date": "2001-06-18", "close": 7.517, "volume": 129351.0}, {"date": "2001-06-19", "close": 7.56, "volume": 83120.0}, {"date": "2001-06-20", "close": 7.8, "volume": 1271089.0}, {"date": "2001-06-21", "close": 7.85, "volume": 683342.0}, {"date": "2001-06-22", "close": 7.8, "volume": 367481.0}, {"date": "2001-06-25", "close": 8.02, "volume": 267278.0}, {"date": "2001-06-26", "close": 7.76, "volume": 318859.0}, {"date": "2001-06-27", "close": 7.77, "volume": 144106.0}, {"date": "2001-06-28", "close": 7.87, "volume": 114212.0}, {"date": "2001-06-29", "close": 7.91, "volume": 892703.0}, {"date": "2001-07-02", "close": 8.03, "volume": 441857.0}, {"date": "2001-07-03", "close": 8.0, "volume": 198845.0}, {"date": "2001-07-04", "close": 7.994, "volume": 483339.0}, {"date": "2001-07-05", "close": 8.0, "volume": 238699.0}, {"date": "2001-07-06", "close": 8.02, "volume": 567292.0}, {"date": "2001-07-09", "close": 7.89, "volume": 479360.0}, {"date": "2001-07-10", "close": 7.9, "volume": 216971.0}, {"date": "2001-07-11", "close": 7.7, "volume": 344847.0}, {"date": "2001-07-12", "close": 7.82, "volume": 396607.0}, {"date": "2001-07-13", "close": 8.0, "volume": 909927.0}, {"date": "2001-07-16", "close": 8.006, "volume": 341479.0}, {"date": "2001-07-17", "close": 8.19, "volume": 179437.0}, {"date": "2001-07-18", "close": 8.2, "volume": 151166.0}, {"date": "2001-07-19", "close": 8.22, "volume": 14543.0}, {"date": "2001-07-20", "close": 8.15, "volume": 289729.0}, {"date": "2001-07-23", "close": 8.112, "volume": 101361.0}, {"date": "2001-07-24", "close": 8.16, "volume": 188244.0}, {"date": "2001-07-25", "close": 8.15, "volume": 747022.0}, {"date": "2001-07-26", "close": 8.2, "volume": 372275.0}, {"date": "2001-07-27", "close": 8.16, "volume": 320609.0}, {"date": "2001-07-30", "close": 8.15, "volume": 176286.0}, {"date": "2001-07-31", "close": 8.16, "volume": 551934.0}, {"date": "2001-08-01", "close": 8.23, "volume": 272815.0}, {"date": "2001-08-02", "close": 8.25, "volume": 260690.0}, {"date": "2001-08-03", "close": 8.304, "volume": 332232.0}, {"date": "2001-08-06", "close": 8.301, "volume": 234324.0}, {"date": "2001-08-07", "close": 8.26, "volume": 109067.0}, {"date": "2001-08-08", "close": 8.301, "volume": 607585.0}, {"date": "2001-08-09", "close": 8.291, "volume": 212244.0}, {"date": "2001-08-10", "close": 8.3, "volume": 167226.0}, {"date": "2001-08-13", "close": 8.29, "volume": 74052.0}, {"date": "2001-08-14", "close": 8.22, "volume": 155601.0}, {"date": "2001-08-15", "close": 8.09, "volume": 186709.0}, {"date": "2001-08-16", "close": 8.0, "volume": 927867.0}, {"date": "2001-08-17", "close": 8.2, "volume": 116741.0}, {"date": "2001-08-20", "close": 8.123, "volume": 383859.0}, {"date": "2001-08-21", "close": 8.17, "volume": 197761.0}, {"date": "2001-08-22", "close": 8.22, "volume": 222501.0}, {"date": "2001-08-23", "close": 8.18, "volume": 61051.0}, {"date": "2001-08-24", "close": 8.28, "volume": 145529.0}, {"date": "2001-08-27", "close": 8.28, "volume": 148296.0}, {"date": "2001-08-28", "close": 8.25, "volume": 391981.0}, {"date": "2001-08-29", "close": 8.17, "volume": 146269.0}, {"date": "2001-08-30", "close": 8.199, "volume": 377713.0}, {"date": "2001-08-31", "close": 8.166, "volume": 350794.0}, {"date": "2001-09-03", "close": 8.293, "volume": 354769.0}, {"date": "2001-09-04", "close": 8.385, "volume": 302866.0}, {"date": "2001-09-05", "close": 8.4, "volume": 491771.0}, {"date": "2001-09-06", "close": 8.56, "volume": 422258.0}, {"date": "2001-09-10", "close": 8.869, "volume": 363409.0}, {"date": "2001-09-11", "close": 8.69, "volume": 456497.0}, {"date": "2001-09-12", "close": 8.58, "volume": 483655.0}, {"date": "2001-09-13", "close": 8.723, "volume": 847493.0}, {"date": "2001-09-14", "close": 8.58, "volume": 337375.0}, {"date": "2001-09-17", "close": 8.3, "volume": 372260.0}, {"date": "2001-09-18", "close": 8.251, "volume": 203914.0}, {"date": "2001-09-19", "close": 8.35, "volume": 631091.0}, {"date": "2001-09-20", "close": 8.32, "volume": 423710.0}, {"date": "2001-09-21", "close": 8.19, "volume": 563302.0}, {"date": "2001-09-24", "close": 8.06, "volume": 444324.0}, {"date": "2001-09-25", "close": 8.022, "volume": 550725.0}, {"date": "2001-09-26", "close": 8.007, "volume": 412628.0}, {"date": "2001-09-27", "close": 8.0, "volume": 431156.0}, {"date": "2001-09-28", "close": 7.99, "volume": 2516792.0}, {"date": "2001-10-01", "close": 7.96, "volume": 488050.0}, {"date": "2001-10-02", "close": 7.98, "volume": 1260566.0}, {"date": "2001-10-03", "close": 7.7, "volume": 680308.0}, {"date": "2001-10-04", "close": 7.72, "volume": 607008.0}, {"date": "2001-10-05", "close": 8.02, "volume": 1072986.0}, {"date": "2001-10-08", "close": 8.06, "volume": 962360.0}, {"date": "2001-10-09", "close": 7.95, "volume": 844594.0}, {"date": "2001-10-10", "close": 8.17, "volume": 783849.0}, {"date": "2001-10-11", "close": 8.26, "volume": 319856.0}, {"date": "2001-10-12", "close": 8.28, "volume": 222599.0}, {"date": "2001-10-15", "close": 8.207, "volume": 240676.0}, {"date": "2001-10-16", "close": 8.1, "volume": 55110.0}, {"date": "2001-10-17", "close": 8.14, "volume": 817243.0}, {"date": "2001-10-18", "close": 8.25, "volume": 189242.0}, {"date": "2001-10-19", "close": 8.33, "volume": 2171151.0}, {"date": "2001-10-22", "close": 8.45, "volume": 2288087.0}, {"date": "2001-10-23", "close": 8.45, "volume": 232841.0}, {"date": "2001-10-24", "close": 8.49, "volume": 1392850.0}, {"date": "2001-10-25", "close": 8.828, "volume": 870905.0}, {"date": "2001-10-26", "close": 8.73, "volume": 649645.0}, {"date": "2001-10-29", "close": 8.67, "volume": 164904.0}, {"date": "2001-10-30", "close": 8.7, "volume": 319219.0}, {"date": "2001-10-31", "close": 8.58, "volume": 257627.0}, {"date": "2001-11-01", "close": 8.5, "volume": 680541.0}, {"date": "2001-11-02", "close": 8.6, "volume": 180059.0}, {"date": "2001-11-05", "close": 8.695, "volume": 421300.0}, {"date": "2001-11-06", "close": 8.72, "volume": 228994.0}, {"date": "2001-11-07", "close": 8.772, "volume": 281710.0}, {"date": "2001-11-08", "close": 8.92, "volume": 143721.0}, {"date": "2001-11-09", "close": 8.72, "volume": 234205.0}, {"date": "2001-11-12", "close": 8.55, "volume": 243406.0}, {"date": "2001-11-13", "close": 8.5, "volume": 310019.0}, {"date": "2001-11-14", "close": 8.49, "volume": 467466.0}, {"date": "2001-11-15", "close": 8.3, "volume": 930913.0}, {"date": "2001-11-16", "close": 8.3, "volume": 335638.0}, {"date": "2001-11-20", "close": 8.15, "volume": 612802.0}, {"date": "2001-11-21", "close": 8.1, "volume": 672347.0}, {"date": "2001-11-22", "close": 8.19, "volume": 1000863.0}, {"date": "2001-11-23", "close": 8.3, "volume": 119083.0}, {"date": "2001-11-26", "close": 8.319, "volume": 294312.0}, {"date": "2001-11-27", "close": 8.12, "volume": 569397.0}, {"date": "2001-11-28", "close": 8.16, "volume": 554348.0}, {"date": "2001-11-29", "close": 8.15, "volume": 546484.0}, {"date": "2001-11-30", "close": 7.707, "volume": 1591399.0}, {"date": "2001-12-03", "close": 7.8, "volume": 2398695.0}, {"date": "2001-12-04", "close": 7.9, "volume": 788452.0}, {"date": "2001-12-05", "close": 7.97, "volume": 763165.0}, {"date": "2001-12-06", "close": 7.96, "volume": 1268704.0}, {"date": "2001-12-07", "close": 7.99, "volume": 1042307.0}, {"date": "2001-12-10", "close": 7.9, "volume": 308262.0}, {"date": "2001-12-11", "close": 7.844, "volume": 240075.0}, {"date": "2001-12-12", "close": 7.74, "volume": 551035.0}, {"date": "2001-12-13", "close": 7.65, "volume": 488079.0}, {"date": "2001-12-14", "close": 7.6, "volume": 477095.0}, {"date": "2001-12-17", "close": 7.59, "volume": 461073.0}, {"date": "2001-12-18", "close": 7.68, "volume": 390350.0}, {"date": "2001-12-19", "close": 7.79, "volume": 403406.0}, {"date": "2001-12-20", "close": 7.832, "volume": 335830.0}, {"date": "2001-12-21", "close": 7.97, "volume": 538797.0}, {"date": "2001-12-24", "close": 7.99, "volume": 238054.0}, {"date": "2001-12-27", "close": 8.05, "volume": 157154.0}, {"date": "2001-12-28", "close": 8.07, "volume": 356056.0}, {"date": "2001-12-31", "close": 8.0, "volume": 306237.0}, {"date": "2002-01-02", "close": 7.98, "volume": 117452.0}, {"date": "2002-01-03", "close": 7.96, "volume": 187918.0}, {"date": "2002-01-04", "close": 7.94, "volume": 128679.0}, {"date": "2002-01-07", "close": 7.79, "volume": 385884.0}, {"date": "2002-01-08", "close": 7.71, "volume": 286501.0}, {"date": "2002-01-09", "close": 7.55, "volume": 679919.0}, {"date": "2002-01-10", "close": 7.6, "volume": 307711.0}, {"date": "2002-01-11", "close": 7.6, "volume": 195720.0}, {"date": "2002-01-14", "close": 7.48, "volume": 719247.0}, {"date": "2002-01-15", "close": 7.6, "volume": 392418.0}, {"date": "2002-01-16", "close": 7.7, "volume": 684827.0}, {"date": "2002-01-17", "close": 7.66, "volume": 371084.0}, {"date": "2002-01-18", "close": 7.7, "volume": 215063.0}, {"date": "2002-01-21", "close": 7.82, "volume": 490466.0}, {"date": "2002-01-22", "close": 7.73, "volume": 350902.0}, {"date": "2002-01-23", "close": 7.58, "volume": 272060.0}, {"date": "2002-01-24", "close": 7.53, "volume": 411710.0}, {"date": "2002-01-25", "close": 7.51, "volume": 60471.0}, {"date": "2002-01-29", "close": 7.51, "volume": 617459.0}, {"date": "2002-01-30", "close": 7.496, "volume": 286977.0}, {"date": "2002-01-31", "close": 7.626, "volume": 236487.0}, {"date": "2002-02-01", "close": 7.528, "volume": 243343.0}, {"date": "2002-02-04", "close": 7.52, "volume": 978904.0}, {"date": "2002-02-05", "close": 7.33, "volume": 902911.0}, {"date": "2002-02-06", "close": 7.328, "volume": 196542.0}, {"date": "2002-02-07", "close": 7.31, "volume": 233723.0}, {"date": "2002-02-08", "close": 7.396, "volume": 403872.0}, {"date": "2002-02-11", "close": 7.43, "volume": 218400.0}, {"date": "2002-02-12", "close": 7.4, "volume": 403785.0}, {"date": "2002-02-13", "close": 7.35, "volume": 208203.0}, {"date": "2002-02-14", "close": 7.306, "volume": 204632.0}, {"date": "2002-02-15", "close": 7.27, "volume": 124314.0}, {"date": "2002-02-18", "close": 7.32, "volume": 200980.0}, {"date": "2002-02-19", "close": 7.45, "volume": 282266.0}, {"date": "2002-02-20", "close": 7.499, "volume": 247776.0}, {"date": "2002-02-21", "close": 7.5, "volume": 174535.0}, {"date": "2002-02-22", "close": 7.5, "volume": 488261.0}, {"date": "2002-02-25", "close": 7.506, "volume": 86345.0}, {"date": "2002-02-26", "close": 7.49, "volume": 228558.0}, {"date": "2002-02-27", "close": 7.158, "volume": 497618.0}, {"date": "2002-02-28", "close": 6.87, "volume": 367822.0}, {"date": "2002-03-01", "close": 7.05, "volume": 369377.0}, {"date": "2002-03-04", "close": 7.106, "volume": 730329.0}, {"date": "2002-03-05", "close": 7.25, "volume": 474345.0}, {"date": "2002-03-06", "close": 7.34, "volume": 512655.0}, {"date": "2002-03-07", "close": 7.6, "volume": 253938.0}, {"date": "2002-03-08", "close": 7.5, "volume": 240605.0}, {"date": "2002-03-11", "close": 7.77, "volume": 357411.0}, {"date": "2002-03-12", "close": 6.52, "volume": 3794554.0}, {"date": "2002-03-13", "close": 6.36, "volume": 2574397.0}, {"date": "2002-03-14", "close": 6.5, "volume": 1458867.0}, {"date": "2002-03-15", "close": 6.32, "volume": 399348.0}, {"date": "2002-03-18", "close": 6.16, "volume": 258990.0}, {"date": "2002-03-19", "close": 6.0, "volume": 958118.0}, {"date": "2002-03-20", "close": 5.7, "volume": 945993.0}, {"date": "2002-03-21", "close": 5.8, "volume": 938409.0}, {"date": "2002-03-22", "close": 5.9, "volume": 1445250.0}, {"date": "2002-03-25", "close": 6.04, "volume": 1319882.0}, {"date": "2002-03-26", "close": 6.07, "volume": 1797901.0}, {"date": "2002-03-27", "close": 6.0, "volume": 1510494.0}, {"date": "2002-03-28", "close": 6.06, "volume": 1158455.0}, {"date": "2002-04-02", "close": 6.0, "volume": 493852.0}, {"date": "2002-04-03", "close": 6.0, "volume": 799444.0}, {"date": "2002-04-04", "close": 6.01, "volume": 1088174.0}, {"date": "2002-04-05", "close": 6.02, "volume": 323393.0}, {"date": "2002-04-08", "close": 6.02, "volume": 733139.0}, {"date": "2002-04-09", "close": 5.98, "volume": 394150.0}, {"date": "2002-04-10", "close": 5.9, "volume": 915117.0}, {"date": "2002-04-11", "close": 5.74, "volume": 597217.0}, {"date": "2002-04-12", "close": 5.68, "volume": 1849642.0}, {"date": "2002-04-15", "close": 5.7, "volume": 875518.0}, {"date": "2002-04-16", "close": 5.53, "volume": 1167958.0}, {"date": "2002-04-17", "close": 5.65, "volume": 1726316.0}, {"date": "2002-04-18", "close": 5.6, "volume": 1054286.0}, {"date": "2002-04-19", "close": 5.65, "volume": 800098.0}, {"date": "2002-04-22", "close": 5.56, "volume": 359217.0}, {"date": "2002-04-23", "close": 5.4, "volume": 1823408.0}, {"date": "2002-04-24", "close": 5.2, "volume": 3614630.0}, {"date": "2002-04-26", "close": 5.26, "volume": 266927.0}, {"date": "2002-04-29", "close": 5.59, "volume": 1281848.0}, {"date": "2002-04-30", "close": 5.72, "volume": 9259080.0}, {"date": "2002-05-01", "close": 5.71, "volume": 2340677.0}, {"date": "2002-05-02", "close": 5.66, "volume": 344057.0}, {"date": "2002-05-03", "close": 5.65, "volume": 276121.0}, {"date": "2002-05-06", "close": 5.4, "volume": 379890.0}, {"date": "2002-05-07", "close": 5.4, "volume": 122652.0}, {"date": "2002-05-08", "close": 5.48, "volume": 225315.0}, {"date": "2002-05-09", "close": 5.48, "volume": 187130.0}, {"date": "2002-05-10", "close": 5.38, "volume": 236892.0}, {"date": "2002-05-13", "close": 5.08, "volume": 202474.0}, {"date": "2002-05-14", "close": 5.03, "volume": 1876633.0}, {"date": "2002-05-15", "close": 5.05, "volume": 430880.0}, {"date": "2002-05-16", "close": 5.28, "volume": 971738.0}, {"date": "2002-05-17", "close": 5.23, "volume": 743905.0}, {"date": "2002-05-20", "close": 5.16, "volume": 644029.0}, {"date": "2002-05-21", "close": 5.15, "volume": 1113534.0}, {"date": "2002-05-22", "close": 5.35, "volume": 905660.0}, {"date": "2002-05-23", "close": 5.36, "volume": 468012.0}, {"date": "2002-05-24", "close": 5.4, "volume": 229715.0}, {"date": "2002-05-27", "close": 5.4, "volume": 562712.0}, {"date": "2002-05-28", "close": 5.26, "volume": 315009.0}, {"date": "2002-05-29", "close": 5.16, "volume": 103422.0}, {"date": "2002-05-30", "close": 5.21, "volume": 192922.0}, {"date": "2002-05-31", "close": 5.3, "volume": 1663739.0}, {"date": "2002-06-03", "close": 5.39, "volume": 900162.0}, {"date": "2002-06-04", "close": 5.45, "volume": 426255.0}, {"date": "2002-06-05", "close": 5.36, "volume": 611959.0}, {"date": "2002-06-06", "close": 5.33, "volume": 487712.0}, {"date": "2002-06-07", "close": 5.28, "volume": 519653.0}, {"date": "2002-06-11", "close": 5.09, "volume": 510129.0}, {"date": "2002-06-12", "close": 5.02, "volume": 712230.0}, {"date": "2002-06-13", "close": 5.16, "volume": 261213.0}, {"date": "2002-06-14", "close": 5.23, "volume": 304792.0}, {"date": "2002-06-17", "close": 5.18, "volume": 182527.0}, {"date": "2002-06-18", "close": 5.15, "volume": 164499.0}, {"date": "2002-06-19", "close": 5.06, "volume": 276862.0}, {"date": "2002-06-20", "close": 5.12, "volume": 509689.0}, {"date": "2002-06-21", "close": 5.29, "volume": 555600.0}, {"date": "2002-06-24", "close": 5.47, "volume": 418891.0}, {"date": "2002-06-25", "close": 5.42, "volume": 1911697.0}, {"date": "2002-06-26", "close": 5.29, "volume": 3308287.0}, {"date": "2002-06-27", "close": 5.2, "volume": 220023.0}, {"date": "2002-06-28", "close": 5.15, "volume": 1407856.0}, {"date": "2002-07-01", "close": 4.91, "volume": 348340.0}, {"date": "2002-07-02", "close": 5.01, "volume": 458378.0}, {"date": "2002-07-03", "close": 5.0, "volume": 534821.0}, {"date": "2002-07-04", "close": 4.88, "volume": 233615.0}, {"date": "2002-07-05", "close": 4.94, "volume": 329932.0}, {"date": "2002-07-08", "close": 5.04, "volume": 179754.0}, {"date": "2002-07-09", "close": 4.92, "volume": 286728.0}, {"date": "2002-07-10", "close": 5.0, "volume": 180841.0}, {"date": "2002-07-11", "close": 4.75, "volume": 485574.0}, {"date": "2002-07-12", "close": 4.64, "volume": 232762.0}, {"date": "2002-07-15", "close": 4.51, "volume": 364049.0}, {"date": "2002-07-16", "close": 4.48, "volume": 443554.0}, {"date": "2002-07-17", "close": 4.42, "volume": 1384610.0}, {"date": "2002-07-18", "close": 4.55, "volume": 478807.0}, {"date": "2002-07-19", "close": 4.62, "volume": 604984.0}, {"date": "2002-07-22", "close": 4.63, "volume": 510132.0}, {"date": "2002-07-23", "close": 4.61, "volume": 451004.0}, {"date": "2002-07-24", "close": 4.5, "volume": 357658.0}, {"date": "2002-07-25", "close": 4.71, "volume": 206490.0}, {"date": "2002-07-26", "close": 4.87, "volume": 216426.0}, {"date": "2002-07-29", "close": 5.07, "volume": 476213.0}, {"date": "2002-07-30", "close": 4.98, "volume": 115276.0}, {"date": "2002-07-31", "close": 4.99, "volume": 580653.0}, {"date": "2002-08-01", "close": 4.85, "volume": 932324.0}, {"date": "2002-08-02", "close": 4.93, "volume": 80718.0}, {"date": "2002-08-05", "close": 4.87, "volume": 373995.0}, {"date": "2002-08-06", "close": 4.83, "volume": 606668.0}, {"date": "2002-08-07", "close": 4.8, "volume": 2474776.0}, {"date": "2002-08-08", "close": 4.86, "volume": 184037.0}, {"date": "2002-08-09", "close": 4.88, "volume": 111407.0}, {"date": "2002-08-12", "close": 4.82, "volume": 257780.0}, {"date": "2002-08-13", "close": 4.86, "volume": 171152.0}, {"date": "2002-08-14", "close": 4.8, "volume": 696529.0}, {"date": "2002-08-15", "close": 4.83, "volume": 153357.0}, {"date": "2002-08-16", "close": 4.86, "volume": 207265.0}, {"date": "2002-08-19", "close": 5.1, "volume": 326889.0}, {"date": "2002-08-20", "close": 5.24, "volume": 891119.0}, {"date": "2002-08-21", "close": 5.28, "volume": 104391.0}, {"date": "2002-08-22", "close": 5.8, "volume": 829858.0}, {"date": "2002-08-23", "close": 6.04, "volume": 2055811.0}, {"date": "2002-08-26", "close": 6.28, "volume": 1039722.0}, {"date": "2002-08-27", "close": 6.18, "volume": 2153875.0}, {"date": "2002-08-28", "close": 6.1, "volume": 587049.0}, {"date": "2002-08-29", "close": 5.9, "volume": 265709.0}, {"date": "2002-08-30", "close": 5.99, "volume": 449029.0}, {"date": "2002-09-02", "close": 6.05, "volume": 144717.0}, {"date": "2002-09-03", "close": 6.17, "volume": 325968.0}, {"date": "2002-09-04", "close": 6.13, "volume": 698256.0}, {"date": "2002-09-05", "close": 6.15, "volume": 978835.0}, {"date": "2002-09-06", "close": 6.07, "volume": 3251301.0}, {"date": "2002-09-09", "close": 6.14, "volume": 274569.0}, {"date": "2002-09-10", "close": 6.18, "volume": 1860909.0}, {"date": "2002-09-11", "close": 6.21, "volume": 356768.0}, {"date": "2002-09-12", "close": 6.2, "volume": 3073531.0}, {"date": "2002-09-13", "close": 6.3, "volume": 391744.0}, {"date": "2002-09-16", "close": 6.35, "volume": 2535603.0}, {"date": "2002-09-17", "close": 6.38, "volume": 3156357.0}, {"date": "2002-09-18", "close": 6.17, "volume": 539456.0}, {"date": "2002-09-19", "close": 6.13, "volume": 1027323.0}, {"date": "2002-09-20", "close": 6.05, "volume": 1179372.0}, {"date": "2002-09-23", "close": 5.81, "volume": 406575.0}, {"date": "2002-09-24", "close": 5.84, "volume": 542727.0}, {"date": "2002-09-25", "close": 5.72, "volume": 1372008.0}, {"date": "2002-09-26", "close": 5.76, "volume": 1269081.0}, {"date": "2002-09-27", "close": 5.94, "volume": 533543.0}, {"date": "2002-09-30", "close": 5.9, "volume": 616053.0}, {"date": "2002-10-01", "close": 6.1, "volume": 2380036.0}, {"date": "2002-10-02", "close": 6.18, "volume": 2410450.0}, {"date": "2002-10-03", "close": 6.11, "volume": 493532.0}, {"date": "2002-10-04", "close": 5.9, "volume": 1341152.0}, {"date": "2002-10-07", "close": 6.06, "volume": 104753.0}, {"date": "2002-10-08", "close": 6.0, "volume": 121637.0}, {"date": "2002-10-09", "close": 6.02, "volume": 2145090.0}, {"date": "2002-10-10", "close": 5.99, "volume": 3499966.0}, {"date": "2002-10-11", "close": 6.05, "volume": 2758423.0}, {"date": "2002-10-14", "close": 6.1, "volume": 901838.0}, {"date": "2002-10-15", "close": 6.1, "volume": 887056.0}, {"date": "2002-10-16", "close": 6.1, "volume": 1673605.0}, {"date": "2002-10-17", "close": 6.08, "volume": 1215291.0}, {"date": "2002-10-18", "close": 6.28, "volume": 1218392.0}, {"date": "2002-10-21", "close": 6.24, "volume": 491701.0}, {"date": "2002-10-22", "close": 6.23, "volume": 773635.0}, {"date": "2002-10-23", "close": 6.36, "volume": 482563.0}, {"date": "2002-10-24", "close": 6.25, "volume": 1382439.0}, {"date": "2002-10-25", "close": 6.33, "volume": 290970.0}, {"date": "2002-10-28", "close": 6.39, "volume": 564369.0}, {"date": "2002-10-29", "close": 6.4, "volume": 626424.0}, {"date": "2002-10-30", "close": 6.28, "volume": 841380.0}, {"date": "2002-10-31", "close": 6.31, "volume": 2368868.0}, {"date": "2002-11-01", "close": 6.3, "volume": 644087.0}, {"date": "2002-11-04", "close": 6.34, "volume": 102753.0}, {"date": "2002-11-05", "close": 6.3, "volume": 1684449.0}, {"date": "2002-11-06", "close": 6.36, "volume": 419058.0}, {"date": "2002-11-07", "close": 6.41, "volume": 943859.0}, {"date": "2002-11-08", "close": 6.41, "volume": 1807926.0}, {"date": "2002-11-11", "close": 6.45, "volume": 1029778.0}, {"date": "2002-11-12", "close": 6.43, "volume": 998554.0}, {"date": "2002-11-13", "close": 6.47, "volume": 1809771.0}, {"date": "2002-11-14", "close": 6.5, "volume": 1867671.0}, {"date": "2002-11-15", "close": 6.52, "volume": 519883.0}, {"date": "2002-11-18", "close": 6.5, "volume": 174624.0}, {"date": "2002-11-19", "close": 6.52, "volume": 924693.0}, {"date": "2002-11-20", "close": 6.45, "volume": 1065638.0}, {"date": "2002-11-21", "close": 6.44, "volume": 499956.0}, {"date": "2002-11-22", "close": 6.38, "volume": 512979.0}, {"date": "2002-11-25", "close": 6.29, "volume": 264822.0}, {"date": "2002-11-26", "close": 6.2, "volume": 1246562.0}, {"date": "2002-11-27", "close": 6.28, "volume": 1035204.0}, {"date": "2002-11-28", "close": 6.36, "volume": 684927.0}, {"date": "2002-11-29", "close": 6.43, "volume": 283207.0}, {"date": "2002-12-02", "close": 6.3, "volume": 530481.0}, {"date": "2002-12-03", "close": 6.37, "volume": 515464.0}, {"date": "2002-12-04", "close": 6.28, "volume": 1010285.0}, {"date": "2002-12-05", "close": 6.32, "volume": 457548.0}, {"date": "2002-12-06", "close": 6.35, "volume": 297362.0}, {"date": "2002-12-09", "close": 6.37, "volume": 456310.0}, {"date": "2002-12-10", "close": 6.32, "volume": 289515.0}, {"date": "2002-12-11", "close": 6.37, "volume": 1091143.0}, {"date": "2002-12-12", "close": 6.38, "volume": 1247865.0}, {"date": "2002-12-13", "close": 6.33, "volume": 789244.0}, {"date": "2002-12-16", "close": 6.3, "volume": 308728.0}, {"date": "2002-12-17", "close": 6.36, "volume": 358689.0}, {"date": "2002-12-18", "close": 6.43, "volume": 463315.0}, {"date": "2002-12-19", "close": 6.38, "volume": 624300.0}, {"date": "2002-12-20", "close": 6.5, "volume": 306425.0}, {"date": "2002-12-23", "close": 6.54, "volume": 346854.0}, {"date": "2002-12-24", "close": 6.5, "volume": 53751.0}, {"date": "2002-12-27", "close": 6.46, "volume": 19022.0}, {"date": "2002-12-30", "close": 6.45, "volume": 91736.0}, {"date": "2002-12-31", "close": 6.54, "volume": 118025.0}, {"date": "2003-01-02", "close": 6.52, "volume": 91623.0}, {"date": "2003-01-03", "close": 6.63, "volume": 383850.0}, {"date": "2003-01-06", "close": 6.62, "volume": 232130.0}, {"date": "2003-01-07", "close": 6.5, "volume": 667647.0}, {"date": "2003-01-08", "close": 6.52, "volume": 1143047.0}, {"date": "2003-01-09", "close": 6.49, "volume": 336663.0}, {"date": "2003-01-10", "close": 6.42, "volume": 465205.0}, {"date": "2003-01-13", "close": 6.46, "volume": 459956.0}, {"date": "2003-01-14", "close": 6.5, "volume": 496738.0}, {"date": "2003-01-15", "close": 6.47, "volume": 156302.0}, {"date": "2003-01-16", "close": 6.4, "volume": 388245.0}, {"date": "2003-01-17", "close": 6.4, "volume": 144076.0}, {"date": "2003-01-20", "close": 6.46, "volume": 90748.0}, {"date": "2003-01-21", "close": 6.37, "volume": 464496.0}, {"date": "2003-01-22", "close": 6.45, "volume": 660187.0}, {"date": "2003-01-23", "close": 6.44, "volume": 595352.0}, {"date": "2003-01-24", "close": 6.36, "volume": 388453.0}, {"date": "2003-01-28", "close": 6.36, "volume": 573101.0}, {"date": "2003-01-29", "close": 6.37, "volume": 347148.0}, {"date": "2003-01-30", "close": 6.31, "volume": 239256.0}, {"date": "2003-01-31", "close": 6.38, "volume": 313102.0}, {"date": "2003-02-03", "close": 6.25, "volume": 163981.0}, {"date": "2003-02-04", "close": 6.2, "volume": 163552.0}, {"date": "2003-02-05", "close": 6.14, "volume": 343731.0}, {"date": "2003-02-06", "close": 6.05, "volume": 355436.0}, {"date": "2003-02-07", "close": 6.13, "volume": 110081.0}, {"date": "2003-02-10", "close": 6.18, "volume": 268507.0}, {"date": "2003-02-11", "close": 6.11, "volume": 130894.0}, {"date": "2003-02-12", "close": 5.91, "volume": 563979.0}, {"date": "2003-02-13", "close": 5.75, "volume": 363202.0}, {"date": "2003-02-14", "close": 5.74, "volume": 249152.0}, {"date": "2003-02-17", "close": 5.88, "volume": 420303.0}, {"date": "2003-02-18", "close": 5.8, "volume": 553262.0}, {"date": "2003-02-19", "close": 5.71, "volume": 242021.0}, {"date": "2003-02-20", "close": 5.71, "volume": 455509.0}, {"date": "2003-02-21", "close": 5.7, "volume": 308869.0}, {"date": "2003-02-24", "close": 5.6, "volume": 280421.0}, {"date": "2003-02-25", "close": 5.35, "volume": 489070.0}, {"date": "2003-02-26", "close": 5.76, "volume": 1455328.0}, {"date": "2003-02-27", "close": 5.93, "volume": 526812.0}, {"date": "2003-02-28", "close": 6.14, "volume": 304884.0}, {"date": "2003-03-03", "close": 6.06, "volume": 268958.0}, {"date": "2003-03-04", "close": 6.1, "volume": 174230.0}, {"date": "2003-03-05", "close": 5.96, "volume": 538342.0}, {"date": "2003-03-06", "close": 6.07, "volume": 194918.0}, {"date": "2003-03-07", "close": 5.89, "volume": 318737.0}, {"date": "2003-03-10", "close": 5.9, "volume": 145611.0}, {"date": "2003-03-11", "close": 5.78, "volume": 989287.0}, {"date": "2003-03-12", "close": 5.73, "volume": 858299.0}, {"date": "2003-03-13", "close": 5.64, "volume": 587203.0}, {"date": "2003-03-14", "close": 5.75, "volume": 232402.0}, {"date": "2003-03-17", "close": 6.0, "volume": 1044921.0}, {"date": "2003-03-18", "close": 5.95, "volume": 488726.0}, {"date": "2003-03-19", "close": 6.0, "volume": 397818.0}, {"date": "2003-03-20", "close": 5.94, "volume": 1208288.0}, {"date": "2003-03-21", "close": 5.98, "volume": 308011.0}, {"date": "2003-03-24", "close": 5.79, "volume": 1015059.0}, {"date": "2003-03-25", "close": 5.85, "volume": 358763.0}, {"date": "2003-03-26", "close": 5.81, "volume": 582508.0}, {"date": "2003-03-27", "close": 5.75, "volume": 552646.0}, {"date": "2003-03-28", "close": 5.93, "volume": 821067.0}, {"date": "2003-03-31", "close": 5.98, "volume": 1833083.0}, {"date": "2003-04-01", "close": 5.96, "volume": 625501.0}, {"date": "2003-04-02", "close": 5.84, "volume": 646657.0}, {"date": "2003-04-03", "close": 5.96, "volume": 672399.0}, {"date": "2003-04-04", "close": 6.19, "volume": 541809.0}, {"date": "2003-04-07", "close": 6.4, "volume": 499762.0}, {"date": "2003-04-08", "close": 6.26, "volume": 1072849.0}, {"date": "2003-04-09", "close": 6.12, "volume": 209543.0}, {"date": "2003-04-10", "close": 6.27, "volume": 348123.0}, {"date": "2003-04-11", "close": 6.4, "volume": 699653.0}, {"date": "2003-04-14", "close": 6.4, "volume": 357772.0}, {"date": "2003-04-15", "close": 6.4, "volume": 724333.0}, {"date": "2003-04-16", "close": 6.3, "volume": 189329.0}, {"date": "2003-04-17", "close": 6.21, "volume": 242581.0}, {"date": "2003-04-22", "close": 6.27, "volume": 85238.0}, {"date": "2003-04-23", "close": 6.35, "volume": 195170.0}, {"date": "2003-04-24", "close": 6.32, "volume": 206853.0}, {"date": "2003-04-28", "close": 6.35, "volume": 495424.0}, {"date": "2003-04-29", "close": 6.4, "volume": 609845.0}, {"date": "2003-04-30", "close": 6.36, "volume": 305169.0}, {"date": "2003-05-01", "close": 6.36, "volume": 398764.0}, {"date": "2003-05-02", "close": 6.34, "volume": 382750.0}, {"date": "2003-05-05", "close": 6.34, "volume": 429682.0}, {"date": "2003-05-06", "close": 6.4, "volume": 1064117.0}, {"date": "2003-05-07", "close": 6.44, "volume": 290255.0}, {"date": "2003-05-08", "close": 6.41, "volume": 192525.0}, {"date": "2003-05-09", "close": 6.45, "volume": 426195.0}, {"date": "2003-05-12", "close": 6.5, "volume": 375717.0}, {"date": "2003-05-13", "close": 6.51, "volume": 462992.0}, {"date": "2003-05-14", "close": 6.46, "volume": 65160.0}, {"date": "2003-05-15", "close": 6.42, "volume": 304762.0}, {"date": "2003-05-16", "close": 6.39, "volume": 343728.0}, {"date": "2003-05-19", "close": 6.35, "volume": 579940.0}, {"date": "2003-05-20", "close": 6.29, "volume": 867033.0}, {"date": "2003-05-21", "close": 6.21, "volume": 443400.0}, {"date": "2003-05-22", "close": 6.25, "volume": 620345.0}, {"date": "2003-05-23", "close": 6.2, "volume": 306435.0}, {"date": "2003-05-26", "close": 6.52, "volume": 374388.0}, {"date": "2003-05-27", "close": 6.42, "volume": 388656.0}, {"date": "2003-05-28", "close": 6.44, "volume": 519330.0}, {"date": "2003-05-29", "close": 6.43, "volume": 371876.0}, {"date": "2003-05-30", "close": 6.51, "volume": 515630.0}, {"date": "2003-06-02", "close": 6.46, "volume": 283174.0}, {"date": "2003-06-03", "close": 6.52, "volume": 764634.0}, {"date": "2003-06-04", "close": 6.42, "volume": 1170418.0}, {"date": "2003-06-05", "close": 6.5, "volume": 464763.0}, {"date": "2003-06-06", "close": 6.65, "volume": 595793.0}, {"date": "2003-06-10", "close": 6.63, "volume": 475127.0}, {"date": "2003-06-11", "close": 6.68, "volume": 499151.0}, {"date": "2003-06-12", "close": 6.89, "volume": 598528.0}, {"date": "2003-06-13", "close": 6.95, "volume": 420663.0}, {"date": "2003-06-16", "close": 6.99, "volume": 466086.0}, {"date": "2003-06-17", "close": 6.9, "volume": 2316013.0}, {"date": "2003-06-18", "close": 6.81, "volume": 723498.0}, {"date": "2003-06-19", "close": 6.85, "volume": 1887210.0}, {"date": "2003-06-20", "close": 6.82, "volume": 524056.0}, {"date": "2003-06-23", "close": 6.75, "volume": 230762.0}, {"date": "2003-06-24", "close": 6.71, "volume": 208627.0}, {"date": "2003-06-25", "close": 6.74, "volume": 435928.0}, {"date": "2003-06-26", "close": 6.56, "volume": 296226.0}, {"date": "2003-06-27", "close": 6.52, "volume": 554488.0}, {"date": "2003-06-30", "close": 6.55, "volume": 435446.0}, {"date": "2003-07-01", "close": 6.52, "volume": 720846.0}, {"date": "2003-07-02", "close": 6.6, "volume": 149174.0}, {"date": "2003-07-03", "close": 6.82, "volume": 137155.0}, {"date": "2003-07-04", "close": 6.75, "volume": 258010.0}, {"date": "2003-07-07", "close": 6.79, "volume": 258970.0}, {"date": "2003-07-08", "close": 6.75, "volume": 602319.0}, {"date": "2003-07-09", "close": 6.88, "volume": 121740.0}, {"date": "2003-07-10", "close": 6.9, "volume": 392559.0}, {"date": "2003-07-11", "close": 6.8, "volume": 528168.0}, {"date": "2003-07-14", "close": 6.88, "volume": 253144.0}, {"date": "2003-07-15", "close": 7.0, "volume": 248847.0}, {"date": "2003-07-16", "close": 6.97, "volume": 979814.0}, {"date": "2003-07-17", "close": 6.8, "volume": 661493.0}, {"date": "2003-07-18", "close": 6.86, "volume": 326893.0}, {"date": "2003-07-21", "close": 6.8, "volume": 100858.0}, {"date": "2003-07-22", "close": 6.75, "volume": 152336.0}, {"date": "2003-07-23", "close": 6.68, "volume": 1625346.0}, {"date": "2003-07-24", "close": 6.7, "volume": 262365.0}, {"date": "2003-07-25", "close": 6.65, "volume": 83838.0}, {"date": "2003-07-28", "close": 6.73, "volume": 276531.0}, {"date": "2003-07-29", "close": 6.64, "volume": 425792.0}, {"date": "2003-07-30", "close": 6.59, "volume": 215423.0}, {"date": "2003-07-31", "close": 6.7, "volume": 322202.0}, {"date": "2003-08-01", "close": 6.75, "volume": 404176.0}, {"date": "2003-08-04", "close": 6.71, "volume": 35988.0}, {"date": "2003-08-05", "close": 6.72, "volume": 372212.0}, {"date": "2003-08-06", "close": 6.71, "volume": 850284.0}, {"date": "2003-08-07", "close": 6.85, "volume": 1157366.0}, {"date": "2003-08-08", "close": 6.95, "volume": 1387049.0}, {"date": "2003-08-11", "close": 6.9, "volume": 652449.0}, {"date": "2003-08-12", "close": 6.8, "volume": 810902.0}, {"date": "2003-08-13", "close": 6.91, "volume": 718701.0}, {"date": "2003-08-14", "close": 6.97, "volume": 134558.0}, {"date": "2003-08-15", "close": 6.9, "volume": 986499.0}, {"date": "2003-08-18", "close": 6.92, "volume": 541588.0}, {"date": "2003-08-19", "close": 6.98, "volume": 1118764.0}, {"date": "2003-08-20", "close": 6.98, "volume": 800147.0}, {"date": "2003-08-21", "close": 6.95, "volume": 870119.0}, {"date": "2003-08-22", "close": 6.87, "volume": 748645.0}, {"date": "2003-08-25", "close": 6.87, "volume": 694792.0}, {"date": "2003-08-26", "close": 6.78, "volume": 440332.0}, {"date": "2003-08-27", "close": 6.74, "volume": 1145672.0}, {"date": "2003-08-28", "close": 6.68, "volume": 1146349.0}, {"date": "2003-08-29", "close": 6.62, "volume": 2148292.0}, {"date": "2003-09-01", "close": 6.55, "volume": 2248024.0}, {"date": "2003-09-02", "close": 6.57, "volume": 1106903.0}, {"date": "2003-09-03", "close": 6.6, "volume": 1580791.0}, {"date": "2003-09-04", "close": 6.6, "volume": 1337250.0}, {"date": "2003-09-05", "close": 6.65, "volume": 5088018.0}, {"date": "2003-09-08", "close": 6.75, "volume": 275474.0}, {"date": "2003-09-09", "close": 6.71, "volume": 762017.0}, {"date": "2003-09-10", "close": 6.77, "volume": 1002264.0}, {"date": "2003-09-11", "close": 6.5, "volume": 714696.0}, {"date": "2003-09-12", "close": 6.56, "volume": 464912.0}, {"date": "2003-09-15", "close": 6.58, "volume": 570418.0}, {"date": "2003-09-16", "close": 6.64, "volume": 1277758.0}, {"date": "2003-09-17", "close": 6.66, "volume": 539759.0}, {"date": "2003-09-18", "close": 6.71, "volume": 1753112.0}, {"date": "2003-09-19", "close": 6.91, "volume": 2149601.0}, {"date": "2003-09-22", "close": 6.79, "volume": 583046.0}, {"date": "2003-09-23", "close": 6.81, "volume": 752262.0}, {"date": "2003-09-24", "close": 6.89, "volume": 1005969.0}, {"date": "2003-09-25", "close": 6.75, "volume": 1225100.0}, {"date": "2003-09-26", "close": 6.8, "volume": 505304.0}, {"date": "2003-09-29", "close": 6.7, "volume": 541216.0}, {"date": "2003-09-30", "close": 6.71, "volume": 712567.0}, {"date": "2003-10-01", "close": 6.64, "volume": 1540759.0}, {"date": "2003-10-02", "close": 6.6, "volume": 563936.0}, {"date": "2003-10-03", "close": 6.6, "volume": 734656.0}, {"date": "2003-10-06", "close": 6.7, "volume": 841297.0}, {"date": "2003-10-07", "close": 6.71, "volume": 919222.0}, {"date": "2003-10-08", "close": 6.81, "volume": 1465878.0}, {"date": "2003-10-09", "close": 6.69, "volume": 428428.0}, {"date": "2003-10-10", "close": 6.8, "volume": 628040.0}, {"date": "2003-10-13", "close": 6.89, "volume": 1685226.0}, {"date": "2003-10-14", "close": 6.9, "volume": 1922820.0}, {"date": "2003-10-15", "close": 6.92, "volume": 454381.0}, {"date": "2003-10-16", "close": 6.89, "volume": 1635684.0}, {"date": "2003-10-17", "close": 6.75, "volume": 662636.0}, {"date": "2003-10-20", "close": 6.8, "volume": 421614.0}, {"date": "2003-10-21", "close": 6.92, "volume": 557054.0}, {"date": "2003-10-22", "close": 7.01, "volume": 722338.0}, {"date": "2003-10-23", "close": 6.84, "volume": 767758.0}, {"date": "2003-10-24", "close": 6.85, "volume": 214752.0}, {"date": "2003-10-27", "close": 6.81, "volume": 234142.0}, {"date": "2003-10-28", "close": 6.89, "volume": 592546.0}, {"date": "2003-10-29", "close": 6.86, "volume": 305906.0}, {"date": "2003-10-30", "close": 6.87, "volume": 506237.0}, {"date": "2003-10-31", "close": 6.86, "volume": 251420.0}, {"date": "2003-11-03", "close": 6.8, "volume": 181727.0}, {"date": "2003-11-04", "close": 6.85, "volume": 1049291.0}, {"date": "2003-11-05", "close": 6.87, "volume": 503353.0}, {"date": "2003-11-06", "close": 6.85, "volume": 669136.0}, {"date": "2003-11-07", "close": 6.84, "volume": 607249.0}, {"date": "2003-11-10", "close": 6.85, "volume": 265632.0}, {"date": "2003-11-11", "close": 6.89, "volume": 728792.0}, {"date": "2003-11-12", "close": 6.87, "volume": 563909.0}, {"date": "2003-11-13", "close": 6.86, "volume": 696556.0}, {"date": "2003-11-14", "close": 6.87, "volume": 186879.0}, {"date": "2003-11-17", "close": 6.78, "volume": 75125.0}, {"date": "2003-11-18", "close": 6.8, "volume": 655147.0}, {"date": "2003-11-19", "close": 6.85, "volume": 241619.0}, {"date": "2003-11-20", "close": 6.69, "volume": 367434.0}, {"date": "2003-11-21", "close": 6.89, "volume": 908397.0}, {"date": "2003-11-24", "close": 6.92, "volume": 839327.0}, {"date": "2003-11-25", "close": 6.99, "volume": 1982864.0}, {"date": "2003-11-26", "close": 7.04, "volume": 836808.0}, {"date": "2003-11-27", "close": 6.95, "volume": 427289.0}, {"date": "2003-11-28", "close": 7.02, "volume": 623668.0}, {"date": "2003-12-01", "close": 6.91, "volume": 105761.0}, {"date": "2003-12-02", "close": 6.94, "volume": 722319.0}, {"date": "2003-12-03", "close": 6.98, "volume": 657786.0}, {"date": "2003-12-04", "close": 7.02, "volume": 1232301.0}, {"date": "2003-12-05", "close": 7.19, "volume": 647271.0}, {"date": "2003-12-08", "close": 7.14, "volume": 517604.0}, {"date": "2003-12-09", "close": 7.16, "volume": 755365.0}, {"date": "2003-12-10", "close": 7.16, "volume": 595528.0}, {"date": "2003-12-11", "close": 7.13, "volume": 499244.0}, {"date": "2003-12-12", "close": 7.0, "volume": 224985.0}, {"date": "2003-12-15", "close": 7.04, "volume": 599426.0}, {"date": "2003-12-16", "close": 7.06, "volume": 331916.0}, {"date": "2003-12-17", "close": 7.01, "volume": 745624.0}, {"date": "2003-12-18", "close": 6.96, "volume": 1415393.0}, {"date": "2003-12-19", "close": 6.9, "volume": 311853.0}, {"date": "2003-12-22", "close": 6.86, "volume": 411236.0}, {"date": "2003-12-23", "close": 6.9, "volume": 886344.0}, {"date": "2003-12-24", "close": 7.02, "volume": 159135.0}, {"date": "2003-12-29", "close": 7.03, "volume": 173961.0}, {"date": "2003-12-30", "close": 7.0, "volume": 462874.0}, {"date": "2003-12-31", "close": 7.0, "volume": 238395.0}, {"date": "2004-01-02", "close": 6.92, "volume": 90505.0}, {"date": "2004-01-05", "close": 6.9, "volume": 226325.0}, {"date": "2004-01-06", "close": 6.92, "volume": 944936.0}, {"date": "2004-01-07", "close": 7.1, "volume": 587526.0}, {"date": "2004-01-08", "close": 7.09, "volume": 656494.0}, {"date": "2004-01-09", "close": 7.08, "volume": 280725.0}, {"date": "2004-01-12", "close": 7.1, "volume": 449429.0}, {"date": "2004-01-13", "close": 7.2, "volume": 311422.0}, {"date": "2004-01-14", "close": 7.26, "volume": 493754.0}, {"date": "2004-01-15", "close": 7.33, "volume": 532191.0}, {"date": "2004-01-16", "close": 7.29, "volume": 262406.0}, {"date": "2004-01-19", "close": 7.29, "volume": 263964.0}, {"date": "2004-01-20", "close": 7.28, "volume": 824327.0}, {"date": "2004-01-21", "close": 7.17, "volume": 614782.0}, {"date": "2004-01-22", "close": 7.4, "volume": 644299.0}, {"date": "2004-01-23", "close": 7.42, "volume": 529255.0}, {"date": "2004-01-27", "close": 7.51, "volume": 863188.0}, {"date": "2004-01-28", "close": 7.47, "volume": 587311.0}, {"date": "2004-01-29", "close": 7.45, "volume": 245313.0}, {"date": "2004-01-30", "close": 7.38, "volume": 432354.0}, {"date": "2004-02-02", "close": 7.4, "volume": 263874.0}, {"date": "2004-02-03", "close": 7.33, "volume": 1023449.0}, {"date": "2004-02-04", "close": 7.27, "volume": 709874.0}, {"date": "2004-02-05", "close": 7.23, "volume": 692210.0}, {"date": "2004-02-06", "close": 7.35, "volume": 1324631.0}, {"date": "2004-02-09", "close": 7.46, "volume": 488056.0}, {"date": "2004-02-10", "close": 7.6, "volume": 1414412.0}, {"date": "2004-02-11", "close": 7.59, "volume": 544515.0}, {"date": "2004-02-12", "close": 7.58, "volume": 523881.0}, {"date": "2004-02-13", "close": 7.58, "volume": 632985.0}, {"date": "2004-02-16", "close": 7.54, "volume": 294626.0}, {"date": "2004-02-17", "close": 7.39, "volume": 676933.0}, {"date": "2004-02-18", "close": 7.5, "volume": 471218.0}, {"date": "2004-02-19", "close": 7.8, "volume": 1732737.0}, {"date": "2004-02-20", "close": 7.87, "volume": 522780.0}, {"date": "2004-02-23", "close": 7.82, "volume": 852544.0}, {"date": "2004-02-24", "close": 7.78, "volume": 1236189.0}, {"date": "2004-02-25", "close": 7.71, "volume": 349358.0}, {"date": "2004-02-26", "close": 7.7, "volume": 435085.0}, {"date": "2004-02-27", "close": 8.0, "volume": 740174.0}, {"date": "2004-03-01", "close": 7.78, "volume": 401482.0}, {"date": "2004-03-02", "close": 7.8, "volume": 883339.0}, {"date": "2004-03-03", "close": 7.8, "volume": 349491.0}, {"date": "2004-03-04", "close": 7.81, "volume": 231850.0}, {"date": "2004-03-05", "close": 7.77, "volume": 556500.0}, {"date": "2004-03-08", "close": 7.8, "volume": 208299.0}, {"date": "2004-03-09", "close": 7.83, "volume": 1124541.0}, {"date": "2004-03-10", "close": 7.86, "volume": 206135.0}, {"date": "2004-03-11", "close": 7.87, "volume": 334228.0}, {"date": "2004-03-12", "close": 7.8, "volume": 253796.0}, {"date": "2004-03-15", "close": 7.82, "volume": 183866.0}, {"date": "2004-03-16", "close": 7.85, "volume": 214196.0}, {"date": "2004-03-17", "close": 7.78, "volume": 228907.0}, {"date": "2004-03-18", "close": 7.75, "volume": 1318232.0}, {"date": "2004-03-19", "close": 7.82, "volume": 318815.0}, {"date": "2004-03-22", "close": 7.82, "volume": 49332.0}, {"date": "2004-03-23", "close": 7.97, "volume": 498599.0}, {"date": "2004-03-24", "close": 7.96, "volume": 1057763.0}, {"date": "2004-03-25", "close": 8.04, "volume": 254943.0}, {"date": "2004-03-26", "close": 8.03, "volume": 440284.0}, {"date": "2004-03-29", "close": 8.05, "volume": 303530.0}, {"date": "2004-03-30", "close": 8.14, "volume": 530507.0}, {"date": "2004-03-31", "close": 8.07, "volume": 481406.0}, {"date": "2004-04-01", "close": 8.24, "volume": 338131.0}, {"date": "2004-04-02", "close": 8.29, "volume": 674443.0}, {"date": "2004-04-05", "close": 8.32, "volume": 544664.0}, {"date": "2004-04-06", "close": 8.37, "volume": 374269.0}, {"date": "2004-04-07", "close": 8.65, "volume": 949730.0}, {"date": "2004-04-08", "close": 8.63, "volume": 152567.0}, {"date": "2004-04-13", "close": 8.7, "volume": 589149.0}, {"date": "2004-04-14", "close": 8.95, "volume": 2683070.0}, {"date": "2004-04-15", "close": 8.86, "volume": 3235011.0}, {"date": "2004-04-16", "close": 8.71, "volume": 777443.0}, {"date": "2004-04-19", "close": 8.8, "volume": 188525.0}, {"date": "2004-04-20", "close": 8.93, "volume": 760969.0}, {"date": "2004-04-21", "close": 8.88, "volume": 869713.0}, {"date": "2004-04-22", "close": 8.85, "volume": 587341.0}, {"date": "2004-04-23", "close": 8.88, "volume": 347817.0}, {"date": "2004-04-26", "close": 8.81, "volume": 186491.0}, {"date": "2004-04-27", "close": 8.94, "volume": 319462.0}, {"date": "2004-04-28", "close": 9.02, "volume": 291238.0}, {"date": "2004-04-29", "close": 8.84, "volume": 432849.0}, {"date": "2004-04-30", "close": 9.02, "volume": 532360.0}, {"date": "2004-05-03", "close": 8.85, "volume": 568709.0}, {"date": "2004-05-04", "close": 8.72, "volume": 908018.0}, {"date": "2004-05-05", "close": 8.86, "volume": 181089.0}, {"date": "2004-05-06", "close": 8.85, "volume": 243723.0}, {"date": "2004-05-07", "close": 8.59, "volume": 318771.0}, {"date": "2004-05-10", "close": 8.51, "volume": 348408.0}, {"date": "2004-05-11", "close": 8.58, "volume": 884111.0}, {"date": "2004-05-12", "close": 8.75, "volume": 842021.0}, {"date": "2004-05-13", "close": 8.77, "volume": 259325.0}, {"date": "2004-05-14", "close": 8.62, "volume": 772084.0}, {"date": "2004-05-17", "close": 8.75, "volume": 341719.0}, {"date": "2004-05-18", "close": 8.79, "volume": 1111594.0}, {"date": "2004-05-19", "close": 8.93, "volume": 478719.0}, {"date": "2004-05-20", "close": 8.98, "volume": 661995.0}, {"date": "2004-05-21", "close": 8.93, "volume": 193412.0}, {"date": "2004-05-24", "close": 8.79, "volume": 324058.0}, {"date": "2004-05-25", "close": 8.78, "volume": 102648.0}, {"date": "2004-05-26", "close": 8.84, "volume": 642243.0}, {"date": "2004-05-27", "close": 9.1, "volume": 391512.0}, {"date": "2004-05-28", "close": 8.81, "volume": 401547.0}, {"date": "2004-05-31", "close": 9.0, "volume": 169588.0}, {"date": "2004-06-01", "close": 8.97, "volume": 304090.0}, {"date": "2004-06-02", "close": 8.94, "volume": 776865.0}, {"date": "2004-06-03", "close": 8.96, "volume": 568387.0}, {"date": "2004-06-04", "close": 8.99, "volume": 337343.0}, {"date": "2004-06-07", "close": 9.02, "volume": 179321.0}, {"date": "2004-06-08", "close": 8.96, "volume": 922096.0}, {"date": "2004-06-09", "close": 9.0, "volume": 553249.0}, {"date": "2004-06-10", "close": 9.15, "volume": 504088.0}, {"date": "2004-06-11", "close": 9.12, "volume": 414789.0}, {"date": "2004-06-15", "close": 9.08, "volume": 346183.0}, {"date": "2004-06-16", "close": 8.93, "volume": 404139.0}, {"date": "2004-06-17", "close": 9.09, "volume": 1282172.0}, {"date": "2004-06-18", "close": 9.05, "volume": 958209.0}, {"date": "2004-06-21", "close": 8.99, "volume": 1729530.0}, {"date": "2004-06-22", "close": 8.91, "volume": 598225.0}, {"date": "2004-06-23", "close": 8.85, "volume": 1401259.0}, {"date": "2004-06-24", "close": 8.7, "volume": 687795.0}, {"date": "2004-06-25", "close": 8.76, "volume": 660541.0}, {"date": "2004-06-28", "close": 8.72, "volume": 235283.0}, {"date": "2004-06-29", "close": 8.89, "volume": 520934.0}, {"date": "2004-06-30", "close": 9.12, "volume": 737405.0}, {"date": "2004-07-01", "close": 9.06, "volume": 509466.0}, {"date": "2004-07-02", "close": 9.07, "volume": 718016.0}, {"date": "2004-07-05", "close": 9.14, "volume": 512004.0}, {"date": "2004-07-06", "close": 9.3, "volume": 921948.0}, {"date": "2004-07-07", "close": 9.3, "volume": 227437.0}, {"date": "2004-07-08", "close": 9.22, "volume": 346217.0}, {"date": "2004-07-09", "close": 9.38, "volume": 228178.0}, {"date": "2004-07-12", "close": 9.37, "volume": 180351.0}, {"date": "2004-07-13", "close": 9.27, "volume": 392484.0}, {"date": "2004-07-14", "close": 9.15, "volume": 601017.0}, {"date": "2004-07-15", "close": 9.2, "volume": 1412967.0}, {"date": "2004-07-16", "close": 9.17, "volume": 158151.0}, {"date": "2004-07-19", "close": 9.11, "volume": 40331.0}, {"date": "2004-07-20", "close": 9.09, "volume": 310116.0}, {"date": "2004-07-21", "close": 9.15, "volume": 327752.0}, {"date": "2004-07-22", "close": 9.2, "volume": 385308.0}, {"date": "2004-07-23", "close": 9.0, "volume": 397479.0}, {"date": "2004-07-26", "close": 9.0, "volume": 330002.0}, {"date": "2004-07-27", "close": 9.16, "volume": 431274.0}, {"date": "2004-07-28", "close": 9.2, "volume": 501013.0}, {"date": "2004-07-29", "close": 9.15, "volume": 823435.0}, {"date": "2004-07-30", "close": 9.08, "volume": 106095.0}, {"date": "2004-08-02", "close": 9.1, "volume": 88254.0}, {"date": "2004-08-03", "close": 9.1, "volume": 493860.0}, {"date": "2004-08-04", "close": 9.3, "volume": 209039.0}, {"date": "2004-08-05", "close": 9.51, "volume": 1150213.0}, {"date": "2004-08-06", "close": 9.41, "volume": 417936.0}, {"date": "2004-08-09", "close": 9.45, "volume": 310747.0}, {"date": "2004-08-10", "close": 9.48, "volume": 399129.0}, {"date": "2004-08-11", "close": 9.55, "volume": 210840.0}, {"date": "2004-08-12", "close": 9.62, "volume": 469768.0}, {"date": "2004-08-13", "close": 9.73, "volume": 467178.0}, {"date": "2004-08-16", "close": 9.7, "volume": 380187.0}, {"date": "2004-08-17", "close": 9.43, "volume": 487854.0}, {"date": "2004-08-18", "close": 9.33, "volume": 209313.0}, {"date": "2004-08-19", "close": 9.35, "volume": 481321.0}, {"date": "2004-08-20", "close": 9.45, "volume": 486769.0}, {"date": "2004-08-23", "close": 9.49, "volume": 332857.0}, {"date": "2004-08-24", "close": 9.32, "volume": 766107.0}, {"date": "2004-08-25", "close": 9.37, "volume": 1027799.0}, {"date": "2004-08-26", "close": 9.45, "volume": 834420.0}, {"date": "2004-08-27", "close": 9.59, "volume": 826450.0}, {"date": "2004-08-30", "close": 9.53, "volume": 275007.0}, {"date": "2004-08-31", "close": 9.35, "volume": 1050068.0}, {"date": "2004-09-01", "close": 9.3, "volume": 1130005.0}, {"date": "2004-09-02", "close": 9.3, "volume": 877099.0}, {"date": "2004-09-03", "close": 9.18, "volume": 508554.0}, {"date": "2004-09-06", "close": 9.15, "volume": 917893.0}, {"date": "2004-09-07", "close": 9.18, "volume": 1171261.0}, {"date": "2004-09-08", "close": 9.35, "volume": 774426.0}, {"date": "2004-09-09", "close": 9.33, "volume": 324460.0}, {"date": "2004-09-10", "close": 9.4, "volume": 1061656.0}, {"date": "2004-09-13", "close": 9.57, "volume": 1449374.0}, {"date": "2004-09-14", "close": 9.55, "volume": 2478755.0}, {"date": "2004-09-15", "close": 9.5, "volume": 374762.0}, {"date": "2004-09-16", "close": 9.44, "volume": 1885741.0}, {"date": "2004-09-17", "close": 9.47, "volume": 231836.0}, {"date": "2004-09-20", "close": 9.43, "volume": 288939.0}, {"date": "2004-09-21", "close": 9.7, "volume": 639689.0}, {"date": "2004-09-22", "close": 9.6, "volume": 496322.0}, {"date": "2004-09-23", "close": 9.54, "volume": 226805.0}, {"date": "2004-09-24", "close": 9.64, "volume": 687286.0}, {"date": "2004-09-27", "close": 9.63, "volume": 247584.0}, {"date": "2004-09-28", "close": 9.63, "volume": 516316.0}, {"date": "2004-09-29", "close": 9.81, "volume": 581767.0}, {"date": "2004-09-30", "close": 9.95, "volume": 584175.0}, {"date": "2004-10-01", "close": 9.8, "volume": 431971.0}, {"date": "2004-10-04", "close": 9.84, "volume": 133873.0}, {"date": "2004-10-05", "close": 9.79, "volume": 410589.0}, {"date": "2004-10-06", "close": 9.87, "volume": 177689.0}, {"date": "2004-10-07", "close": 9.76, "volume": 854629.0}, {"date": "2004-10-08", "close": 9.78, "volume": 676353.0}, {"date": "2004-10-11", "close": 9.92, "volume": 757393.0}, {"date": "2004-10-12", "close": 10.08, "volume": 697940.0}, {"date": "2004-10-13", "close": 9.95, "volume": 172410.0}, {"date": "2004-10-14", "close": 9.94, "volume": 646546.0}, {"date": "2004-10-15", "close": 10.05, "volume": 1458008.0}, {"date": "2004-10-18", "close": 10.15, "volume": 891125.0}, {"date": "2004-10-19", "close": 10.01, "volume": 1357094.0}, {"date": "2004-10-20", "close": 9.99, "volume": 2563062.0}, {"date": "2004-10-21", "close": 10.0, "volume": 156083.0}, {"date": "2004-10-22", "close": 10.07, "volume": 360214.0}, {"date": "2004-10-25", "close": 10.07, "volume": 1016570.0}, {"date": "2004-10-26", "close": 10.05, "volume": 2310086.0}, {"date": "2004-10-27", "close": 10.29, "volume": 1085854.0}, {"date": "2004-10-28", "close": 10.32, "volume": 656124.0}, {"date": "2004-10-29", "close": 10.15, "volume": 458511.0}, {"date": "2004-11-01", "close": 10.2, "volume": 268136.0}, {"date": "2004-11-02", "close": 10.27, "volume": 490149.0}, {"date": "2004-11-03", "close": 10.4, "volume": 1375771.0}, {"date": "2004-11-04", "close": 10.36, "volume": 390377.0}, {"date": "2004-11-05", "close": 10.38, "volume": 826916.0}, {"date": "2004-11-08", "close": 10.36, "volume": 617751.0}, {"date": "2004-11-09", "close": 10.35, "volume": 996386.0}, {"date": "2004-11-10", "close": 11.21, "volume": 1254092.0}, {"date": "2004-11-11", "close": 11.1, "volume": 1013726.0}, {"date": "2004-11-12", "close": 11.2, "volume": 423384.0}, {"date": "2004-11-15", "close": 11.2, "volume": 286012.0}, {"date": "2004-11-16", "close": 11.19, "volume": 570811.0}, {"date": "2004-11-17", "close": 10.9, "volume": 406140.0}, {"date": "2004-11-18", "close": 10.94, "volume": 747358.0}, {"date": "2004-11-19", "close": 11.0, "volume": 473984.0}, {"date": "2004-11-22", "close": 11.06, "volume": 417931.0}, {"date": "2004-11-23", "close": 11.02, "volume": 910217.0}, {"date": "2004-11-24", "close": 10.91, "volume": 282369.0}, {"date": "2004-11-25", "close": 11.1, "volume": 615103.0}, {"date": "2004-11-26", "close": 11.02, "volume": 609313.0}, {"date": "2004-11-29", "close": 11.4, "volume": 355746.0}, {"date": "2004-11-30", "close": 11.2, "volume": 575399.0}, {"date": "2004-12-01", "close": 11.18, "volume": 1095689.0}, {"date": "2004-12-02", "close": 11.2, "volume": 155924.0}, {"date": "2004-12-03", "close": 11.18, "volume": 266632.0}, {"date": "2004-12-06", "close": 11.16, "volume": 551061.0}, {"date": "2004-12-07", "close": 11.21, "volume": 288652.0}, {"date": "2004-12-08", "close": 11.12, "volume": 704343.0}, {"date": "2004-12-09", "close": 11.09, "volume": 773237.0}, {"date": "2004-12-10", "close": 11.13, "volume": 343644.0}, {"date": "2004-12-13", "close": 11.19, "volume": 387821.0}, {"date": "2004-12-14", "close": 11.3, "volume": 463368.0}, {"date": "2004-12-15", "close": 11.6, "volume": 417468.0}, {"date": "2004-12-16", "close": 11.65, "volume": 1129510.0}, {"date": "2004-12-17", "close": 11.57, "volume": 487858.0}, {"date": "2004-12-20", "close": 11.82, "volume": 377918.0}, {"date": "2004-12-21", "close": 12.0, "volume": 564729.0}, {"date": "2004-12-22", "close": 12.2, "volume": 500341.0}, {"date": "2004-12-23", "close": 12.12, "volume": 248489.0}, {"date": "2004-12-24", "close": 12.1, "volume": 192508.0}, {"date": "2004-12-29", "close": 12.07, "volume": 44983.0}, {"date": "2004-12-30", "close": 12.21, "volume": 42977.0}, {"date": "2004-12-31", "close": 12.18, "volume": 103244.0}, {"date": "2005-01-04", "close": 12.15, "volume": 117496.0}, {"date": "2005-01-05", "close": 12.05, "volume": 290135.0}, {"date": "2005-01-06", "close": 11.96, "volume": 308235.0}, {"date": "2005-01-07", "close": 12.0, "volume": 236861.0}, {"date": "2005-01-10", "close": 11.98, "volume": 187407.0}, {"date": "2005-01-11", "close": 11.9, "volume": 347372.0}, {"date": "2005-01-12", "close": 11.78, "volume": 482357.0}, {"date": "2005-01-13", "close": 11.76, "volume": 287980.0}, {"date": "2005-01-14", "close": 11.8, "volume": 187725.0}, {"date": "2005-01-17", "close": 11.8, "volume": 365957.0}, {"date": "2005-01-18", "close": 11.84, "volume": 632755.0}, {"date": "2005-01-19", "close": 11.68, "volume": 520285.0}, {"date": "2005-01-20", "close": 11.49, "volume": 421714.0}, {"date": "2005-01-21", "close": 11.4, "volume": 257406.0}, {"date": "2005-01-24", "close": 11.31, "volume": 467974.0}, {"date": "2005-01-25", "close": 11.1, "volume": 714159.0}, {"date": "2005-01-27", "close": 11.37, "volume": 284518.0}, {"date": "2005-01-28", "close": 11.25, "volume": 248372.0}, {"date": "2005-01-31", "close": 11.12, "volume": 1079427.0}, {"date": "2005-02-01", "close": 11.28, "volume": 447014.0}, {"date": "2005-02-02", "close": 11.35, "volume": 409304.0}, {"date": "2005-02-03", "close": 11.5, "volume": 579128.0}, {"date": "2005-02-04", "close": 11.49, "volume": 266090.0}, {"date": "2005-02-07", "close": 11.87, "volume": 480347.0}, {"date": "2005-02-08", "close": 11.71, "volume": 1917221.0}, {"date": "2005-02-09", "close": 11.7, "volume": 688120.0}, {"date": "2005-02-10", "close": 11.7, "volume": 611780.0}, {"date": "2005-02-11", "close": 11.57, "volume": 181928.0}, {"date": "2005-02-14", "close": 11.6, "volume": 535829.0}, {"date": "2005-02-15", "close": 11.48, "volume": 760392.0}, {"date": "2005-02-16", "close": 11.39, "volume": 778427.0}, {"date": "2005-02-17", "close": 11.72, "volume": 664248.0}, {"date": "2005-02-18", "close": 12.19, "volume": 1014123.0}, {"date": "2005-02-21", "close": 11.91, "volume": 563983.0}, {"date": "2005-02-22", "close": 11.86, "volume": 1078848.0}, {"date": "2005-02-23", "close": 12.1, "volume": 966362.0}, {"date": "2005-02-24", "close": 12.15, "volume": 923371.0}, {"date": "2005-02-25", "close": 12.05, "volume": 1035185.0}, {"date": "2005-02-28", "close": 12.11, "volume": 1535394.0}, {"date": "2005-03-01", "close": 12.0, "volume": 1529347.0}, {"date": "2005-03-02", "close": 11.8, "volume": 449528.0}, {"date": "2005-03-03", "close": 11.78, "volume": 921959.0}, {"date": "2005-03-04", "close": 11.79, "volume": 942609.0}, {"date": "2005-03-07", "close": 11.44, "volume": 4070846.0}, {"date": "2005-03-08", "close": 11.68, "volume": 558917.0}, {"date": "2005-03-09", "close": 11.71, "volume": 560711.0}, {"date": "2005-03-10", "close": 11.64, "volume": 315288.0}, {"date": "2005-03-11", "close": 11.64, "volume": 935818.0}, {"date": "2005-03-14", "close": 11.56, "volume": 501699.0}, {"date": "2005-03-15", "close": 11.75, "volume": 285917.0}, {"date": "2005-03-16", "close": 11.97, "volume": 685474.0}, {"date": "2005-03-17", "close": 12.09, "volume": 1154837.0}, {"date": "2005-03-18", "close": 12.0, "volume": 645095.0}, {"date": "2005-03-21", "close": 12.08, "volume": 185249.0}, {"date": "2005-03-22", "close": 12.16, "volume": 524852.0}, {"date": "2005-03-23", "close": 12.0, "volume": 357793.0}, {"date": "2005-03-24", "close": 11.87, "volume": 380193.0}, {"date": "2005-03-29", "close": 11.81, "volume": 353975.0}, {"date": "2005-03-30", "close": 12.0, "volume": 673305.0}, {"date": "2005-03-31", "close": 12.05, "volume": 917795.0}, {"date": "2005-04-01", "close": 11.99, "volume": 881388.0}, {"date": "2005-04-04", "close": 11.83, "volume": 371630.0}, {"date": "2005-04-05", "close": 12.01, "volume": 512591.0}, {"date": "2005-04-06", "close": 12.21, "volume": 1445408.0}, {"date": "2005-04-07", "close": 12.47, "volume": 604381.0}, {"date": "2005-04-08", "close": 12.45, "volume": 242716.0}, {"date": "2005-04-11", "close": 12.4, "volume": 235256.0}, {"date": "2005-04-12", "close": 12.18, "volume": 362903.0}, {"date": "2005-04-13", "close": 12.28, "volume": 467237.0}, {"date": "2005-04-14", "close": 12.1, "volume": 694710.0}, {"date": "2005-04-15", "close": 12.0, "volume": 408836.0}, {"date": "2005-04-18", "close": 11.85, "volume": 276367.0}, {"date": "2005-04-19", "close": 12.0, "volume": 468502.0}, {"date": "2005-04-20", "close": 12.09, "volume": 1530346.0}, {"date": "2005-04-21", "close": 12.0, "volume": 359775.0}, {"date": "2005-04-22", "close": 11.98, "volume": 195863.0}, {"date": "2005-04-26", "close": 11.9, "volume": 451554.0}, {"date": "2005-04-27", "close": 11.9, "volume": 456499.0}, {"date": "2005-04-28", "close": 11.73, "volume": 404723.0}, {"date": "2005-04-29", "close": 11.8, "volume": 486842.0}, {"date": "2005-05-02", "close": 11.92, "volume": 388233.0}, {"date": "2005-05-03", "close": 11.65, "volume": 735325.0}, {"date": "2005-05-04", "close": 11.5, "volume": 805537.0}, {"date": "2005-05-05", "close": 11.25, "volume": 1019996.0}, {"date": "2005-05-06", "close": 11.3, "volume": 460434.0}, {"date": "2005-05-09", "close": 11.15, "volume": 1664465.0}, {"date": "2005-05-10", "close": 11.44, "volume": 780780.0}, {"date": "2005-05-11", "close": 11.48, "volume": 814089.0}, {"date": "2005-05-12", "close": 11.36, "volume": 386655.0}, {"date": "2005-05-13", "close": 11.21, "volume": 731982.0}, {"date": "2005-05-16", "close": 11.18, "volume": 437129.0}, {"date": "2005-05-17", "close": 11.2, "volume": 482388.0}, {"date": "2005-05-18", "close": 11.54, "volume": 622537.0}, {"date": "2005-05-19", "close": 11.69, "volume": 1028489.0}, {"date": "2005-05-20", "close": 11.85, "volume": 1351419.0}, {"date": "2005-05-23", "close": 12.03, "volume": 790717.0}, {"date": "2005-05-24", "close": 11.98, "volume": 1039755.0}, {"date": "2005-05-25", "close": 11.83, "volume": 167664.0}, {"date": "2005-05-26", "close": 11.68, "volume": 281544.0}, {"date": "2005-05-27", "close": 11.69, "volume": 744295.0}, {"date": "2005-05-30", "close": 11.65, "volume": 259017.0}, {"date": "2005-05-31", "close": 11.6, "volume": 540679.0}, {"date": "2005-06-01", "close": 11.73, "volume": 615791.0}, {"date": "2005-06-02", "close": 11.9, "volume": 396908.0}, {"date": "2005-06-03", "close": 11.99, "volume": 641016.0}, {"date": "2005-06-06", "close": 12.02, "volume": 195304.0}, {"date": "2005-06-07", "close": 11.84, "volume": 237720.0}, {"date": "2005-06-08", "close": 12.06, "volume": 423262.0}, {"date": "2005-06-09", "close": 12.0, "volume": 299967.0}, {"date": "2005-06-10", "close": 11.8, "volume": 470065.0}, {"date": "2005-06-14", "close": 11.96, "volume": 595206.0}, {"date": "2005-06-15", "close": 12.1, "volume": 304649.0}, {"date": "2005-06-16", "close": 12.3, "volume": 814674.0}, {"date": "2005-06-17", "close": 12.55, "volume": 743188.0}, {"date": "2005-06-20", "close": 12.47, "volume": 273232.0}, {"date": "2005-06-21", "close": 12.48, "volume": 932227.0}, {"date": "2005-06-22", "close": 12.41, "volume": 502043.0}, {"date": "2005-06-23", "close": 12.51, "volume": 529973.0}, {"date": "2005-06-24", "close": 12.35, "volume": 330344.0}, {"date": "2005-06-27", "close": 12.52, "volume": 386145.0}, {"date": "2005-06-28", "close": 12.83, "volume": 697057.0}, {"date": "2005-06-29", "close": 12.78, "volume": 645097.0}, {"date": "2005-06-30", "close": 12.57, "volume": 769782.0}, {"date": "2005-07-01", "close": 12.46, "volume": 887091.0}, {"date": "2005-07-04", "close": 12.4, "volume": 210709.0}, {"date": "2005-07-05", "close": 12.59, "volume": 686008.0}, {"date": "2005-07-06", "close": 12.53, "volume": 636291.0}, {"date": "2005-07-07", "close": 12.32, "volume": 632375.0}, {"date": "2005-07-08", "close": 12.2, "volume": 298036.0}, {"date": "2005-07-11", "close": 12.32, "volume": 291886.0}, {"date": "2005-07-12", "close": 12.26, "volume": 411407.0}, {"date": "2005-07-13", "close": 12.37, "volume": 763559.0}, {"date": "2005-07-14", "close": 12.44, "volume": 422342.0}, {"date": "2005-07-15", "close": 12.48, "volume": 500200.0}, {"date": "2005-07-18", "close": 12.35, "volume": 250502.0}, {"date": "2005-07-19", "close": 12.2, "volume": 877673.0}, {"date": "2005-07-20", "close": 12.2, "volume": 300543.0}, {"date": "2005-07-21", "close": 12.54, "volume": 439128.0}, {"date": "2005-07-22", "close": 12.75, "volume": 496361.0}, {"date": "2005-07-25", "close": 12.98, "volume": 523758.0}, {"date": "2005-07-26", "close": 12.85, "volume": 836705.0}, {"date": "2005-07-27", "close": 13.04, "volume": 1329583.0}, {"date": "2005-07-28", "close": 12.86, "volume": 893088.0}, {"date": "2005-07-29", "close": 12.84, "volume": 242321.0}, {"date": "2005-08-01", "close": 12.8, "volume": 335481.0}, {"date": "2005-08-02", "close": 12.79, "volume": 556082.0}, {"date": "2005-08-03", "close": 12.89, "volume": 929205.0}, {"date": "2005-08-04", "close": 12.9, "volume": 964492.0}, {"date": "2005-08-05", "close": 12.77, "volume": 961517.0}, {"date": "2005-08-08", "close": 12.7, "volume": 246862.0}, {"date": "2005-08-09", "close": 12.9, "volume": 882234.0}, {"date": "2005-08-10", "close": 13.05, "volume": 438991.0}, {"date": "2005-08-11", "close": 13.2, "volume": 334756.0}, {"date": "2005-08-12", "close": 13.26, "volume": 309851.0}, {"date": "2005-08-15", "close": 13.2, "volume": 320426.0}, {"date": "2005-08-16", "close": 13.42, "volume": 312702.0}, {"date": "2005-08-17", "close": 13.45, "volume": 257399.0}, {"date": "2005-08-18", "close": 13.3, "volume": 287009.0}, {"date": "2005-08-19", "close": 13.35, "volume": 324819.0}, {"date": "2005-08-22", "close": 13.41, "volume": 303302.0}, {"date": "2005-08-23", "close": 14.61, "volume": 1111720.0}, {"date": "2005-08-24", "close": 15.0, "volume": 1911055.0}, {"date": "2005-08-25", "close": 14.78, "volume": 1589424.0}, {"date": "2005-08-26", "close": 14.9, "volume": 442319.0}, {"date": "2005-08-29", "close": 14.83, "volume": 463018.0}, {"date": "2005-08-30", "close": 15.16, "volume": 453384.0}, {"date": "2005-08-31", "close": 15.3, "volume": 685431.0}, {"date": "2005-09-01", "close": 15.32, "volume": 926103.0}, {"date": "2005-09-02", "close": 15.19, "volume": 639334.0}, {"date": "2005-09-05", "close": 15.2, "volume": 261411.0}, {"date": "2005-09-06", "close": 15.54, "volume": 364403.0}, {"date": "2005-09-07", "close": 15.65, "volume": 1012145.0}, {"date": "2005-09-08", "close": 15.55, "volume": 1645240.0}, {"date": "2005-09-09", "close": 15.4, "volume": 733985.0}, {"date": "2005-09-12", "close": 15.56, "volume": 726250.0}, {"date": "2005-09-13", "close": 15.59, "volume": 430117.0}, {"date": "2005-09-14", "close": 15.85, "volume": 674384.0}, {"date": "2005-09-15", "close": 15.58, "volume": 1235856.0}, {"date": "2005-09-16", "close": 15.6, "volume": 1181334.0}, {"date": "2005-09-19", "close": 15.22, "volume": 427434.0}, {"date": "2005-09-20", "close": 15.49, "volume": 490960.0}, {"date": "2005-09-21", "close": 15.69, "volume": 1184238.0}, {"date": "2005-09-22", "close": 15.8, "volume": 697428.0}, {"date": "2005-09-23", "close": 15.79, "volume": 609418.0}, {"date": "2005-09-26", "close": 16.0, "volume": 399318.0}, {"date": "2005-09-27", "close": 15.97, "volume": 559926.0}, {"date": "2005-09-28", "close": 15.97, "volume": 480798.0}, {"date": "2005-09-29", "close": 16.06, "volume": 455870.0}, {"date": "2005-09-30", "close": 15.5, "volume": 504738.0}, {"date": "2005-10-03", "close": 15.58, "volume": 231601.0}, {"date": "2005-10-04", "close": 15.75, "volume": 742415.0}, {"date": "2005-10-05", "close": 15.1, "volume": 612461.0}, {"date": "2005-10-06", "close": 14.85, "volume": 1097869.0}, {"date": "2005-10-07", "close": 14.95, "volume": 432420.0}, {"date": "2005-10-10", "close": 15.3, "volume": 215471.0}, {"date": "2005-10-11", "close": 15.4, "volume": 1338518.0}, {"date": "2005-10-12", "close": 15.28, "volume": 231971.0}, {"date": "2005-10-13", "close": 14.96, "volume": 315650.0}, {"date": "2005-10-14", "close": 15.27, "volume": 713767.0}, {"date": "2005-10-17", "close": 15.07, "volume": 227616.0}, {"date": "2005-10-19", "close": 14.53, "volume": 2760654.0}, {"date": "2005-10-20", "close": 14.2, "volume": 1222349.0}, {"date": "2005-10-21", "close": 13.9, "volume": 1561615.0}, {"date": "2005-10-24", "close": 13.83, "volume": 1253432.0}, {"date": "2005-10-25", "close": 14.1, "volume": 827085.0}, {"date": "2005-10-26", "close": 14.53, "volume": 1009298.0}, {"date": "2005-10-27", "close": 14.52, "volume": 598562.0}, {"date": "2005-10-28", "close": 14.13, "volume": 440868.0}, {"date": "2005-10-31", "close": 14.58, "volume": 1140405.0}, {"date": "2005-11-01", "close": 14.49, "volume": 750248.0}, {"date": "2005-11-02", "close": 14.09, "volume": 1544204.0}, {"date": "2005-11-03", "close": 14.4, "volume": 623551.0}, {"date": "2005-11-04", "close": 14.41, "volume": 747313.0}, {"date": "2005-11-07", "close": 14.5, "volume": 658036.0}, {"date": "2005-11-08", "close": 14.9, "volume": 679672.0}, {"date": "2005-11-09", "close": 14.72, "volume": 341843.0}, {"date": "2005-11-10", "close": 14.8, "volume": 503129.0}, {"date": "2005-11-11", "close": 14.69, "volume": 432576.0}, {"date": "2005-11-14", "close": 14.7, "volume": 664049.0}, {"date": "2005-11-15", "close": 14.51, "volume": 844321.0}, {"date": "2005-11-16", "close": 14.21, "volume": 1152094.0}, {"date": "2005-11-17", "close": 14.63, "volume": 871157.0}, {"date": "2005-11-18", "close": 14.92, "volume": 730125.0}, {"date": "2005-11-21", "close": 14.9, "volume": 322424.0}, {"date": "2005-11-22", "close": 14.57, "volume": 492276.0}, {"date": "2005-11-23", "close": 15.06, "volume": 559961.0}, {"date": "2005-11-24", "close": 14.8, "volume": 717573.0}, {"date": "2005-11-25", "close": 14.78, "volume": 549310.0}, {"date": "2005-11-28", "close": 14.9, "volume": 504649.0}, {"date": "2005-11-29", "close": 14.96, "volume": 1021679.0}, {"date": "2005-11-30", "close": 15.0, "volume": 1050669.0}, {"date": "2005-12-01", "close": 14.99, "volume": 943869.0}, {"date": "2005-12-02", "close": 15.0, "volume": 469207.0}, {"date": "2005-12-05", "close": 15.18, "volume": 357407.0}, {"date": "2005-12-06", "close": 15.12, "volume": 726184.0}, {"date": "2005-12-07", "close": 14.99, "volume": 983263.0}, {"date": "2005-12-08", "close": 14.58, "volume": 552186.0}, {"date": "2005-12-09", "close": 14.63, "volume": 588530.0}, {"date": "2005-12-12", "close": 14.45, "volume": 434857.0}, {"date": "2005-12-13", "close": 14.3, "volume": 380027.0}, {"date": "2005-12-14", "close": 14.22, "volume": 2135458.0}, {"date": "2005-12-15", "close": 14.21, "volume": 974003.0}, {"date": "2005-12-16", "close": 14.69, "volume": 643810.0}, {"date": "2005-12-19", "close": 14.51, "volume": 393227.0}, {"date": "2005-12-20", "close": 14.53, "volume": 500294.0}, {"date": "2005-12-21", "close": 14.6, "volume": 441387.0}, {"date": "2005-12-22", "close": 14.7, "volume": 590673.0}, {"date": "2005-12-23", "close": 14.88, "volume": 204413.0}, {"date": "2005-12-28", "close": 14.8, "volume": 808868.0}, {"date": "2005-12-29", "close": 14.81, "volume": 484405.0}, {"date": "2005-12-30", "close": 14.8, "volume": 269362.0}, {"date": "2006-01-03", "close": 14.79, "volume": 305512.0}, {"date": "2006-01-04", "close": 14.74, "volume": 311150.0}, {"date": "2006-01-05", "close": 14.8, "volume": 544581.0}, {"date": "2006-01-06", "close": 14.7, "volume": 562344.0}, {"date": "2006-01-09", "close": 14.93, "volume": 1286220.0}, {"date": "2006-01-10", "close": 15.22, "volume": 749063.0}, {"date": "2006-01-11", "close": 15.1, "volume": 676666.0}, {"date": "2006-01-12", "close": 15.15, "volume": 1063149.0}, {"date": "2006-01-13", "close": 15.1, "volume": 302531.0}, {"date": "2006-01-16", "close": 14.7, "volume": 730129.0}, {"date": "2006-01-17", "close": 14.75, "volume": 805385.0}, {"date": "2006-01-18", "close": 14.51, "volume": 701268.0}, {"date": "2006-01-19", "close": 14.63, "volume": 849857.0}, {"date": "2006-01-20", "close": 14.76, "volume": 466152.0}, {"date": "2006-01-23", "close": 14.76, "volume": 467773.0}, {"date": "2006-01-24", "close": 14.41, "volume": 1125771.0}, {"date": "2006-01-25", "close": 14.76, "volume": 564754.0}, {"date": "2006-01-27", "close": 14.89, "volume": 338654.0}, {"date": "2006-01-30", "close": 14.84, "volume": 135300.0}, {"date": "2006-01-31", "close": 14.99, "volume": 375323.0}, {"date": "2006-02-01", "close": 14.85, "volume": 341163.0}, {"date": "2006-02-02", "close": 14.85, "volume": 563102.0}, {"date": "2006-02-03", "close": 14.83, "volume": 333458.0}, {"date": "2006-02-06", "close": 15.0, "volume": 256848.0}, {"date": "2006-02-07", "close": 15.05, "volume": 314440.0}, {"date": "2006-02-08", "close": 14.9, "volume": 633686.0}, {"date": "2006-02-09", "close": 15.16, "volume": 574689.0}, {"date": "2006-02-10", "close": 15.2, "volume": 517926.0}, {"date": "2006-02-13", "close": 14.9, "volume": 460278.0}, {"date": "2006-02-14", "close": 15.08, "volume": 855085.0}, {"date": "2006-02-15", "close": 14.66, "volume": 821630.0}, {"date": "2006-02-16", "close": 14.85, "volume": 573780.0}, {"date": "2006-02-17", "close": 14.56, "volume": 727602.0}, {"date": "2006-02-20", "close": 14.67, "volume": 730080.0}, {"date": "2006-02-21", "close": 15.06, "volume": 790988.0}, {"date": "2006-02-22", "close": 15.05, "volume": 532783.0}, {"date": "2006-02-23", "close": 15.0, "volume": 1743185.0}, {"date": "2006-02-24", "close": 15.01, "volume": 991464.0}, {"date": "2006-02-27", "close": 15.48, "volume": 1144036.0}, {"date": "2006-02-28", "close": 15.53, "volume": 1603117.0}, {"date": "2006-03-01", "close": 15.0, "volume": 1583506.0}, {"date": "2006-03-02", "close": 15.0, "volume": 1274673.0}, {"date": "2006-03-03", "close": 15.0, "volume": 442852.0}, {"date": "2006-03-06", "close": 15.1, "volume": 356217.0}, {"date": "2006-03-07", "close": 14.78, "volume": 1050368.0}, {"date": "2006-03-08", "close": 15.0, "volume": 549365.0}, {"date": "2006-03-09", "close": 14.88, "volume": 745075.0}, {"date": "2006-03-10", "close": 15.2, "volume": 437656.0}, {"date": "2006-03-13", "close": 15.27, "volume": 242294.0}, {"date": "2006-03-14", "close": 15.25, "volume": 444041.0}, {"date": "2006-03-15", "close": 15.58, "volume": 829947.0}, {"date": "2006-03-16", "close": 15.62, "volume": 1322470.0}, {"date": "2006-03-17", "close": 15.46, "volume": 303349.0}, {"date": "2006-03-20", "close": 15.46, "volume": 173556.0}, {"date": "2006-03-21", "close": 15.31, "volume": 380119.0}, {"date": "2006-03-22", "close": 15.23, "volume": 727009.0}, {"date": "2006-03-23", "close": 15.3, "volume": 749549.0}, {"date": "2006-03-24", "close": 15.38, "volume": 465925.0}, {"date": "2006-03-27", "close": 15.5, "volume": 673085.0}, {"date": "2006-03-28", "close": 15.51, "volume": 507440.0}, {"date": "2006-03-29", "close": 15.61, "volume": 682147.0}, {"date": "2006-03-30", "close": 15.75, "volume": 674887.0}, {"date": "2006-03-31", "close": 15.7, "volume": 1588682.0}, {"date": "2006-04-03", "close": 15.75, "volume": 359919.0}, {"date": "2006-04-04", "close": 15.6, "volume": 753964.0}, {"date": "2006-04-05", "close": 15.65, "volume": 579041.0}, {"date": "2006-04-06", "close": 15.8, "volume": 623172.0}, {"date": "2006-04-07", "close": 15.7, "volume": 618506.0}, {"date": "2006-04-10", "close": 15.59, "volume": 598216.0}, {"date": "2006-04-11", "close": 15.63, "volume": 412226.0}, {"date": "2006-04-12", "close": 15.5, "volume": 611942.0}, {"date": "2006-04-13", "close": 15.32, "volume": 405139.0}, {"date": "2006-04-18", "close": 15.5, "volume": 414763.0}, {"date": "2006-04-19", "close": 15.39, "volume": 625329.0}, {"date": "2006-04-20", "close": 15.2, "volume": 480975.0}, {"date": "2006-04-21", "close": 15.07, "volume": 1091735.0}, {"date": "2006-04-24", "close": 15.15, "volume": 202523.0}, {"date": "2006-04-26", "close": 15.2, "volume": 1335934.0}, {"date": "2006-04-27", "close": 15.13, "volume": 569144.0}, {"date": "2006-04-28", "close": 14.98, "volume": 639246.0}, {"date": "2006-05-01", "close": 15.02, "volume": 274005.0}, {"date": "2006-05-02", "close": 14.82, "volume": 454705.0}, {"date": "2006-05-03", "close": 14.86, "volume": 605983.0}, {"date": "2006-05-04", "close": 14.7, "volume": 844012.0}, {"date": "2006-05-05", "close": 14.85, "volume": 505632.0}, {"date": "2006-05-08", "close": 14.85, "volume": 443951.0}, {"date": "2006-05-09", "close": 14.94, "volume": 236327.0}, {"date": "2006-05-10", "close": 14.98, "volume": 520393.0}, {"date": "2006-05-11", "close": 14.75, "volume": 342411.0}, {"date": "2006-05-12", "close": 14.57, "volume": 826926.0}, {"date": "2006-05-15", "close": 14.56, "volume": 373070.0}, {"date": "2006-05-16", "close": 14.31, "volume": 949894.0}, {"date": "2006-05-17", "close": 14.21, "volume": 658223.0}, {"date": "2006-05-18", "close": 14.07, "volume": 1590907.0}, {"date": "2006-05-19", "close": 14.2, "volume": 905638.0}, {"date": "2006-05-22", "close": 14.25, "volume": 540645.0}, {"date": "2006-05-23", "close": 13.99, "volume": 411427.0}, {"date": "2006-05-24", "close": 14.0, "volume": 748825.0}, {"date": "2006-05-25", "close": 14.0, "volume": 1340439.0}, {"date": "2006-05-26", "close": 14.05, "volume": 375939.0}, {"date": "2006-05-29", "close": 14.01, "volume": 432101.0}, {"date": "2006-05-30", "close": 13.97, "volume": 391301.0}, {"date": "2006-05-31", "close": 14.05, "volume": 993290.0}, {"date": "2006-06-01", "close": 14.2, "volume": 553684.0}, {"date": "2006-06-02", "close": 14.28, "volume": 500351.0}, {"date": "2006-06-05", "close": 14.38, "volume": 397335.0}, {"date": "2006-06-06", "close": 14.2, "volume": 612898.0}, {"date": "2006-06-07", "close": 14.08, "volume": 380080.0}, {"date": "2006-06-08", "close": 13.8, "volume": 1093399.0}, {"date": "2006-06-09", "close": 14.0, "volume": 474253.0}, {"date": "2006-06-13", "close": 13.58, "volume": 779936.0}, {"date": "2006-06-14", "close": 13.61, "volume": 750718.0}, {"date": "2006-06-15", "close": 13.52, "volume": 2744932.0}, {"date": "2006-06-16", "close": 13.85, "volume": 341220.0}, {"date": "2006-06-19", "close": 13.51, "volume": 401114.0}, {"date": "2006-06-20", "close": 13.48, "volume": 859417.0}, {"date": "2006-06-21", "close": 13.42, "volume": 878599.0}, {"date": "2006-06-22", "close": 13.62, "volume": 790349.0}, {"date": "2006-06-23", "close": 13.62, "volume": 593174.0}, {"date": "2006-06-26", "close": 13.55, "volume": 644479.0}, {"date": "2006-06-27", "close": 13.76, "volume": 698330.0}, {"date": "2006-06-28", "close": 13.88, "volume": 460268.0}, {"date": "2006-06-29", "close": 14.1, "volume": 836664.0}, {"date": "2006-06-30", "close": 14.2, "volume": 969746.0}, {"date": "2006-07-03", "close": 14.18, "volume": 949358.0}, {"date": "2006-07-04", "close": 14.12, "volume": 523943.0}, {"date": "2006-07-05", "close": 14.07, "volume": 364543.0}, {"date": "2006-07-06", "close": 14.0, "volume": 536633.0}, {"date": "2006-07-07", "close": 14.07, "volume": 412162.0}, {"date": "2006-07-10", "close": 14.05, "volume": 366062.0}, {"date": "2006-07-11", "close": 13.96, "volume": 344315.0}, {"date": "2006-07-12", "close": 13.91, "volume": 158140.0}, {"date": "2006-07-13", "close": 13.81, "volume": 300320.0}, {"date": "2006-07-14", "close": 13.5, "volume": 551855.0}, {"date": "2006-07-17", "close": 12.56, "volume": 3841141.0}, {"date": "2006-07-18", "close": 12.71, "volume": 1049404.0}, {"date": "2006-07-19", "close": 12.73, "volume": 907157.0}, {"date": "2006-07-20", "close": 12.9, "volume": 1612598.0}, {"date": "2006-07-21", "close": 12.7, "volume": 811977.0}, {"date": "2006-07-24", "close": 12.74, "volume": 671163.0}, {"date": "2006-07-25", "close": 12.86, "volume": 439814.0}, {"date": "2006-07-26", "close": 12.7, "volume": 375019.0}, {"date": "2006-07-27", "close": 12.8, "volume": 1005337.0}, {"date": "2006-07-28", "close": 12.52, "volume": 624579.0}, {"date": "2006-07-31", "close": 12.63, "volume": 589907.0}, {"date": "2006-08-01", "close": 12.56, "volume": 156165.0}, {"date": "2006-08-02", "close": 12.45, "volume": 664385.0}, {"date": "2006-08-03", "close": 12.49, "volume": 1600865.0}, {"date": "2006-08-04", "close": 12.3, "volume": 761782.0}, {"date": "2006-08-07", "close": 12.16, "volume": 274769.0}, {"date": "2006-08-08", "close": 12.29, "volume": 878934.0}, {"date": "2006-08-09", "close": 12.12, "volume": 894267.0}, {"date": "2006-08-10", "close": 12.06, "volume": 1432402.0}, {"date": "2006-08-11", "close": 12.17, "volume": 711318.0}, {"date": "2006-08-14", "close": 12.15, "volume": 635981.0}, {"date": "2006-08-15", "close": 11.78, "volume": 991608.0}, {"date": "2006-08-16", "close": 11.71, "volume": 525435.0}, {"date": "2006-08-17", "close": 11.83, "volume": 1372213.0}, {"date": "2006-08-18", "close": 12.0, "volume": 895842.0}, {"date": "2006-08-21", "close": 11.98, "volume": 626945.0}, {"date": "2006-08-22", "close": 11.5, "volume": 4754394.0}, {"date": "2006-08-23", "close": 11.58, "volume": 2733246.0}, {"date": "2006-08-24", "close": 11.63, "volume": 2391349.0}, {"date": "2006-08-25", "close": 11.7, "volume": 2862377.0}, {"date": "2006-08-28", "close": 12.05, "volume": 2093581.0}, {"date": "2006-08-29", "close": 12.29, "volume": 2781724.0}, {"date": "2006-08-30", "close": 11.86, "volume": 1797101.0}, {"date": "2006-08-31", "close": 12.09, "volume": 1606607.0}, {"date": "2006-09-01", "close": 12.03, "volume": 941678.0}, {"date": "2006-09-04", "close": 12.55, "volume": 1123931.0}, {"date": "2006-09-05", "close": 12.81, "volume": 1551625.0}, {"date": "2006-09-06", "close": 12.6, "volume": 1671519.0}, {"date": "2006-09-07", "close": 12.45, "volume": 1290124.0}, {"date": "2006-09-08", "close": 12.35, "volume": 2121063.0}, {"date": "2006-09-11", "close": 12.14, "volume": 871294.0}, {"date": "2006-09-12", "close": 12.05, "volume": 1647375.0}, {"date": "2006-09-13", "close": 12.12, "volume": 553938.0}, {"date": "2006-09-14", "close": 12.16, "volume": 888301.0}, {"date": "2006-09-15", "close": 12.16, "volume": 1247805.0}, {"date": "2006-09-18", "close": 12.37, "volume": 310582.0}, {"date": "2006-09-19", "close": 12.31, "volume": 652604.0}, {"date": "2006-09-20", "close": 12.21, "volume": 1707651.0}, {"date": "2006-09-21", "close": 12.5, "volume": 5553708.0}, {"date": "2006-09-22", "close": 12.35, "volume": 1015642.0}, {"date": "2006-09-25", "close": 12.37, "volume": 393404.0}, {"date": "2006-09-26", "close": 12.45, "volume": 1109511.0}, {"date": "2006-09-27", "close": 12.93, "volume": 1131132.0}, {"date": "2006-09-28", "close": 13.15, "volume": 619868.0}, {"date": "2006-09-29", "close": 13.18, "volume": 520581.0}, {"date": "2006-10-02", "close": 13.37, "volume": 294076.0}, {"date": "2006-10-03", "close": 13.15, "volume": 537505.0}, {"date": "2006-10-04", "close": 12.6, "volume": 5023007.0}, {"date": "2006-10-05", "close": 13.43, "volume": 938224.0}, {"date": "2006-10-06", "close": 13.56, "volume": 578857.0}, {"date": "2006-10-09", "close": 13.35, "volume": 1550625.0}, {"date": "2006-10-10", "close": 13.42, "volume": 1711943.0}, {"date": "2006-10-11", "close": 13.64, "volume": 824334.0}, {"date": "2006-10-12", "close": 13.42, "volume": 339088.0}, {"date": "2006-10-13", "close": 13.51, "volume": 525203.0}, {"date": "2006-10-16", "close": 13.45, "volume": 1189470.0}, {"date": "2006-10-17", "close": 13.2, "volume": 632767.0}, {"date": "2006-10-18", "close": 13.34, "volume": 1132207.0}, {"date": "2006-10-19", "close": 13.22, "volume": 861161.0}, {"date": "2006-10-20", "close": 13.16, "volume": 957174.0}, {"date": "2006-10-23", "close": 13.08, "volume": 1215966.0}, {"date": "2006-10-24", "close": 12.8, "volume": 1585793.0}, {"date": "2006-10-25", "close": 13.19, "volume": 539647.0}, {"date": "2006-10-26", "close": 13.14, "volume": 711579.0}, {"date": "2006-10-27", "close": 13.28, "volume": 735373.0}, {"date": "2006-10-30", "close": 13.14, "volume": 302514.0}, {"date": "2006-10-31", "close": 13.15, "volume": 693157.0}, {"date": "2006-11-01", "close": 13.2, "volume": 700899.0}, {"date": "2006-11-02", "close": 13.18, "volume": 836714.0}, {"date": "2006-11-03", "close": 13.22, "volume": 357938.0}, {"date": "2006-11-06", "close": 13.2, "volume": 490492.0}, {"date": "2006-11-07", "close": 13.34, "volume": 431013.0}, {"date": "2006-11-08", "close": 13.06, "volume": 306171.0}, {"date": "2006-11-09", "close": 12.95, "volume": 670565.0}, {"date": "2006-11-10", "close": 13.08, "volume": 335314.0}, {"date": "2006-11-13", "close": 13.01, "volume": 353451.0}, {"date": "2006-11-14", "close": 13.05, "volume": 182365.0}, {"date": "2006-11-15", "close": 13.48, "volume": 1064226.0}, {"date": "2006-11-16", "close": 13.46, "volume": 829605.0}, {"date": "2006-11-17", "close": 13.4, "volume": 594954.0}, {"date": "2006-11-20", "close": 12.96, "volume": 457221.0}, {"date": "2006-11-21", "close": 13.2, "volume": 2386662.0}, {"date": "2006-11-22", "close": 13.09, "volume": 885502.0}, {"date": "2006-11-23", "close": 13.11, "volume": 949223.0}, {"date": "2006-11-24", "close": 13.27, "volume": 553734.0}, {"date": "2006-11-27", "close": 13.54, "volume": 583170.0}, {"date": "2006-11-28", "close": 13.5, "volume": 638977.0}, {"date": "2006-11-29", "close": 13.5, "volume": 797483.0}, {"date": "2006-11-30", "close": 13.31, "volume": 1054134.0}, {"date": "2006-12-01", "close": 13.23, "volume": 600500.0}, {"date": "2006-12-04", "close": 13.08, "volume": 618828.0}, {"date": "2006-12-05", "close": 13.14, "volume": 830920.0}, {"date": "2006-12-06", "close": 13.27, "volume": 990577.0}, {"date": "2006-12-07", "close": 13.18, "volume": 324216.0}, {"date": "2006-12-08", "close": 13.18, "volume": 619786.0}, {"date": "2006-12-11", "close": 13.19, "volume": 603415.0}, {"date": "2006-12-12", "close": 13.13, "volume": 1088088.0}, {"date": "2006-12-13", "close": 13.26, "volume": 1087801.0}, {"date": "2006-12-14", "close": 13.39, "volume": 747885.0}, {"date": "2006-12-15", "close": 13.56, "volume": 601476.0}, {"date": "2006-12-18", "close": 14.25, "volume": 3340830.0}, {"date": "2006-12-19", "close": 14.25, "volume": 1539775.0}, {"date": "2006-12-20", "close": 14.56, "volume": 885303.0}, {"date": "2006-12-21", "close": 14.69, "volume": 2312150.0}, {"date": "2006-12-22", "close": 14.71, "volume": 658734.0}, {"date": "2006-12-27", "close": 14.98, "volume": 239100.0}, {"date": "2006-12-28", "close": 14.96, "volume": 334428.0}, {"date": "2006-12-29", "close": 14.88, "volume": 285746.0}, {"date": "2007-01-02", "close": 14.74, "volume": 265979.0}, {"date": "2007-01-03", "close": 14.84, "volume": 313106.0}, {"date": "2007-01-04", "close": 15.25, "volume": 1075130.0}, {"date": "2007-01-05", "close": 15.07, "volume": 785403.0}, {"date": "2007-01-08", "close": 14.75, "volume": 318636.0}, {"date": "2007-01-09", "close": 15.18, "volume": 821672.0}, {"date": "2007-01-10", "close": 15.15, "volume": 783529.0}, {"date": "2007-01-11", "close": 15.2, "volume": 1373011.0}, {"date": "2007-01-12", "close": 15.49, "volume": 1018909.0}, {"date": "2007-01-15", "close": 15.61, "volume": 1030139.0}, {"date": "2007-01-16", "close": 15.64, "volume": 1306721.0}, {"date": "2007-01-17", "close": 15.52, "volume": 1117560.0}, {"date": "2007-01-18", "close": 15.0, "volume": 1118162.0}, {"date": "2007-01-19", "close": 14.91, "volume": 1103008.0}, {"date": "2007-01-22", "close": 14.95, "volume": 939389.0}, {"date": "2007-01-23", "close": 15.05, "volume": 1262410.0}, {"date": "2007-01-24", "close": 15.11, "volume": 713580.0}, {"date": "2007-01-25", "close": 15.0, "volume": 1093088.0}, {"date": "2007-01-29", "close": 14.6, "volume": 1239357.0}, {"date": "2007-01-30", "close": 14.47, "volume": 1461111.0}, {"date": "2007-01-31", "close": 14.5, "volume": 1284282.0}, {"date": "2007-02-01", "close": 14.27, "volume": 948330.0}, {"date": "2007-02-02", "close": 14.35, "volume": 846969.0}, {"date": "2007-02-05", "close": 14.41, "volume": 994496.0}, {"date": "2007-02-06", "close": 14.72, "volume": 838526.0}, {"date": "2007-02-07", "close": 14.8, "volume": 1407610.0}, {"date": "2007-02-08", "close": 14.76, "volume": 1040197.0}, {"date": "2007-02-09", "close": 14.85, "volume": 786585.0}, {"date": "2007-02-12", "close": 14.77, "volume": 829279.0}, {"date": "2007-02-13", "close": 14.8, "volume": 1033658.0}, {"date": "2007-02-14", "close": 14.84, "volume": 619346.0}, {"date": "2007-02-15", "close": 14.72, "volume": 1070766.0}, {"date": "2007-02-16", "close": 14.91, "volume": 1155506.0}, {"date": "2007-02-19", "close": 14.95, "volume": 730391.0}, {"date": "2007-02-20", "close": 14.71, "volume": 1185042.0}, {"date": "2007-02-21", "close": 14.37, "volume": 1755232.0}, {"date": "2007-02-22", "close": 14.39, "volume": 849614.0}, {"date": "2007-02-23", "close": 14.18, "volume": 1492825.0}, {"date": "2007-02-26", "close": 14.3, "volume": 1068863.0}, {"date": "2007-02-27", "close": 14.11, "volume": 2116672.0}, {"date": "2007-02-28", "close": 14.06, "volume": 2753902.0}, {"date": "2007-03-01", "close": 13.89, "volume": 1719112.0}, {"date": "2007-03-02", "close": 13.8, "volume": 1937601.0}, {"date": "2007-03-05", "close": 13.45, "volume": 1038092.0}, {"date": "2007-03-06", "close": 13.31, "volume": 1376015.0}, {"date": "2007-03-07", "close": 13.42, "volume": 740210.0}, {"date": "2007-03-08", "close": 13.35, "volume": 816841.0}, {"date": "2007-03-09", "close": 13.38, "volume": 1151408.0}, {"date": "2007-03-12", "close": 13.68, "volume": 1186286.0}, {"date": "2007-03-13", "close": 13.45, "volume": 1202150.0}, {"date": "2007-03-14", "close": 13.18, "volume": 646615.0}, {"date": "2007-03-15", "close": 13.38, "volume": 1821470.0}, {"date": "2007-03-16", "close": 13.36, "volume": 741757.0}, {"date": "2007-03-19", "close": 13.63, "volume": 1233217.0}, {"date": "2007-03-20", "close": 14.13, "volume": 1539654.0}, {"date": "2007-03-21", "close": 13.77, "volume": 672775.0}, {"date": "2007-03-22", "close": 14.18, "volume": 1326736.0}, {"date": "2007-03-23", "close": 14.5, "volume": 878916.0}, {"date": "2007-03-26", "close": 14.6, "volume": 366540.0}, {"date": "2007-03-27", "close": 14.37, "volume": 687622.0}, {"date": "2007-03-28", "close": 14.6, "volume": 942111.0}, {"date": "2007-03-29", "close": 14.7, "volume": 185612.0}, {"date": "2007-03-30", "close": 14.75, "volume": 868686.0}, {"date": "2007-04-02", "close": 14.56, "volume": 459658.0}, {"date": "2007-04-03", "close": 15.1, "volume": 1084015.0}, {"date": "2007-04-04", "close": 15.29, "volume": 643395.0}, {"date": "2007-04-05", "close": 15.3, "volume": 328616.0}, {"date": "2007-04-10", "close": 15.28, "volume": 862143.0}, {"date": "2007-04-11", "close": 14.88, "volume": 1193806.0}, {"date": "2007-04-12", "close": 15.33, "volume": 1670257.0}, {"date": "2007-04-13", "close": 15.36, "volume": 1960883.0}, {"date": "2007-04-16", "close": 15.01, "volume": 779782.0}, {"date": "2007-04-17", "close": 15.12, "volume": 1748350.0}, {"date": "2007-04-18", "close": 15.0, "volume": 1214428.0}, {"date": "2007-04-19", "close": 14.98, "volume": 1354923.0}, {"date": "2007-04-20", "close": 14.67, "volume": 679637.0}, {"date": "2007-04-23", "close": 14.61, "volume": 676295.0}, {"date": "2007-04-24", "close": 14.54, "volume": 977529.0}, {"date": "2007-04-26", "close": 14.46, "volume": 588666.0}, {"date": "2007-04-27", "close": 14.3, "volume": 437043.0}, {"date": "2007-04-30", "close": 14.29, "volume": 538628.0}, {"date": "2007-05-01", "close": 14.08, "volume": 581996.0}, {"date": "2007-05-02", "close": 14.33, "volume": 1249771.0}, {"date": "2007-05-03", "close": 14.65, "volume": 938487.0}, {"date": "2007-05-04", "close": 14.7, "volume": 644064.0}, {"date": "2007-05-07", "close": 14.68, "volume": 562438.0}, {"date": "2007-05-08", "close": 14.49, "volume": 773012.0}, {"date": "2007-05-09", "close": 14.58, "volume": 784520.0}, {"date": "2007-05-10", "close": 14.4, "volume": 713015.0}, {"date": "2007-05-11", "close": 14.44, "volume": 1119229.0}, {"date": "2007-05-14", "close": 14.75, "volume": 790408.0}, {"date": "2007-05-15", "close": 14.9, "volume": 903410.0}, {"date": "2007-05-16", "close": 14.9, "volume": 817376.0}, {"date": "2007-05-17", "close": 15.1, "volume": 1998276.0}, {"date": "2007-05-18", "close": 15.0, "volume": 554979.0}, {"date": "2007-05-21", "close": 14.79, "volume": 770036.0}, {"date": "2007-05-22", "close": 14.54, "volume": 999752.0}, {"date": "2007-05-23", "close": 15.04, "volume": 1008262.0}, {"date": "2007-05-24", "close": 14.54, "volume": 561879.0}, {"date": "2007-05-25", "close": 14.6, "volume": 20580593.0}, {"date": "2007-05-28", "close": 14.45, "volume": 462725.0}, {"date": "2007-05-29", "close": 14.48, "volume": 553655.0}, {"date": "2007-05-30", "close": 14.56, "volume": 2600436.0}, {"date": "2007-05-31", "close": 14.56, "volume": 1848655.0}, {"date": "2007-06-01", "close": 14.84, "volume": 1060247.0}, {"date": "2007-06-04", "close": 15.25, "volume": 701347.0}, {"date": "2007-06-05", "close": 14.89, "volume": 829268.0}, {"date": "2007-06-06", "close": 14.92, "volume": 643079.0}, {"date": "2007-06-07", "close": 14.75, "volume": 350932.0}, {"date": "2007-06-08", "close": 14.55, "volume": 1303758.0}, {"date": "2007-06-12", "close": 14.83, "volume": 1297542.0}, {"date": "2007-06-13", "close": 14.65, "volume": 702142.0}, {"date": "2007-06-14", "close": 15.0, "volume": 645399.0}, {"date": "2007-06-15", "close": 14.9, "volume": 575863.0}, {"date": "2007-06-18", "close": 15.17, "volume": 940326.0}, {"date": "2007-06-19", "close": 15.01, "volume": 803765.0}, {"date": "2007-06-20", "close": 15.27, "volume": 450336.0}, {"date": "2007-06-21", "close": 15.01, "volume": 3061875.0}, {"date": "2007-06-22", "close": 15.44, "volume": 936968.0}, {"date": "2007-06-25", "close": 15.2, "volume": 1278285.0}, {"date": "2007-06-26", "close": 15.28, "volume": 4602424.0}, {"date": "2007-06-27", "close": 14.85, "volume": 682374.0}, {"date": "2007-06-28", "close": 15.11, "volume": 927776.0}, {"date": "2007-06-29", "close": 15.06, "volume": 588918.0}, {"date": "2007-07-02", "close": 14.92, "volume": 820915.0}, {"date": "2007-07-03", "close": 14.97, "volume": 704560.0}, {"date": "2007-07-04", "close": 14.88, "volume": 402036.0}, {"date": "2007-07-05", "close": 14.86, "volume": 1380560.0}, {"date": "2007-07-06", "close": 15.13, "volume": 813074.0}, {"date": "2007-07-09", "close": 15.5, "volume": 618243.0}, {"date": "2007-07-10", "close": 15.74, "volume": 2047207.0}, {"date": "2007-07-11", "close": 15.21, "volume": 1206130.0}, {"date": "2007-07-12", "close": 15.4, "volume": 936787.0}, {"date": "2007-07-13", "close": 15.35, "volume": 569657.0}, {"date": "2007-07-16", "close": 14.98, "volume": 1106998.0}, {"date": "2007-07-17", "close": 15.16, "volume": 1444840.0}, {"date": "2007-07-18", "close": 15.02, "volume": 891742.0}, {"date": "2007-07-19", "close": 15.52, "volume": 1052973.0}, {"date": "2007-07-20", "close": 15.43, "volume": 487890.0}, {"date": "2007-07-23", "close": 15.41, "volume": 331904.0}, {"date": "2007-07-24", "close": 15.44, "volume": 1373734.0}, {"date": "2007-07-25", "close": 15.25, "volume": 633846.0}, {"date": "2007-07-26", "close": 15.14, "volume": 1176541.0}, {"date": "2007-07-27", "close": 14.77, "volume": 1197272.0}, {"date": "2007-07-30", "close": 15.07, "volume": 628701.0}, {"date": "2007-07-31", "close": 15.4, "volume": 1245687.0}, {"date": "2007-08-01", "close": 14.75, "volume": 1041835.0}, {"date": "2007-08-02", "close": 15.14, "volume": 2282729.0}, {"date": "2007-08-03", "close": 15.0, "volume": 1329756.0}, {"date": "2007-08-06", "close": 14.97, "volume": 468028.0}, {"date": "2007-08-07", "close": 14.97, "volume": 920586.0}, {"date": "2007-08-08", "close": 15.0, "volume": 1314706.0}, {"date": "2007-08-09", "close": 14.89, "volume": 2137087.0}, {"date": "2007-08-10", "close": 14.16, "volume": 1499813.0}, {"date": "2007-08-13", "close": 14.59, "volume": 1394602.0}, {"date": "2007-08-14", "close": 15.0, "volume": 2011849.0}, {"date": "2007-08-15", "close": 14.85, "volume": 2278362.0}, {"date": "2007-08-16", "close": 14.34, "volume": 3473052.0}, {"date": "2007-08-17", "close": 14.28, "volume": 1064533.0}, {"date": "2007-08-20", "close": 14.76, "volume": 843276.0}, {"date": "2007-08-21", "close": 14.97, "volume": 833640.0}, {"date": "2007-08-22", "close": 14.95, "volume": 579068.0}, {"date": "2007-08-24", "close": 14.8, "volume": 2048835.0}, {"date": "2007-08-27", "close": 15.08, "volume": 1258166.0}, {"date": "2007-08-28", "close": 14.81, "volume": 1179130.0}, {"date": "2007-08-29", "close": 14.93, "volume": 1551490.0}, {"date": "2007-08-30", "close": 14.73, "volume": 1358184.0}, {"date": "2007-08-31", "close": 15.41, "volume": 1870198.0}, {"date": "2007-09-03", "close": 15.05, "volume": 1484099.0}, {"date": "2007-09-04", "close": 15.26, "volume": 1762195.0}, {"date": "2007-09-05", "close": 15.1, "volume": 1362888.0}, {"date": "2007-09-06", "close": 15.2, "volume": 1165367.0}, {"date": "2007-09-07", "close": 15.4, "volume": 746948.0}, {"date": "2007-09-10", "close": 15.41, "volume": 1054759.0}, {"date": "2007-09-11", "close": 15.42, "volume": 3075457.0}, {"date": "2007-09-12", "close": 15.25, "volume": 1296112.0}, {"date": "2007-09-13", "close": 15.35, "volume": 861883.0}, {"date": "2007-09-14", "close": 15.47, "volume": 1080753.0}, {"date": "2007-09-17", "close": 15.31, "volume": 1065664.0}, {"date": "2007-09-18", "close": 15.4, "volume": 998292.0}, {"date": "2007-09-19", "close": 15.79, "volume": 886282.0}, {"date": "2007-09-20", "close": 15.6, "volume": 2801192.0}, {"date": "2007-09-21", "close": 15.97, "volume": 2325102.0}, {"date": "2007-09-24", "close": 15.84, "volume": 1391095.0}, {"date": "2007-09-25", "close": 16.0, "volume": 1391795.0}, {"date": "2007-09-26", "close": 15.87, "volume": 1379949.0}, {"date": "2007-09-27", "close": 15.67, "volume": 1761256.0}, {"date": "2007-09-28", "close": 15.6, "volume": 1793000.0}, {"date": "2007-10-01", "close": 15.68, "volume": 302058.0}, {"date": "2007-10-02", "close": 15.91, "volume": 1003289.0}, {"date": "2007-10-03", "close": 15.88, "volume": 720057.0}, {"date": "2007-10-04", "close": 15.85, "volume": 1105419.0}, {"date": "2007-10-05", "close": 16.2, "volume": 1185582.0}, {"date": "2007-10-08", "close": 16.15, "volume": 1404668.0}, {"date": "2007-10-09", "close": 16.57, "volume": 1023071.0}, {"date": "2007-10-10", "close": 16.65, "volume": 908932.0}, {"date": "2007-10-11", "close": 16.5, "volume": 1009502.0}, {"date": "2007-10-12", "close": 16.51, "volume": 1013716.0}, {"date": "2007-10-15", "close": 16.61, "volume": 923498.0}, {"date": "2007-10-16", "close": 16.45, "volume": 709070.0}, {"date": "2007-10-17", "close": 16.6, "volume": 987421.0}, {"date": "2007-10-18", "close": 16.83, "volume": 906384.0}, {"date": "2007-10-19", "close": 16.55, "volume": 678406.0}, {"date": "2007-10-22", "close": 16.21, "volume": 454840.0}, {"date": "2007-10-23", "close": 16.4, "volume": 1136356.0}, {"date": "2007-10-24", "close": 16.96, "volume": 1104790.0}, {"date": "2007-10-25", "close": 17.0, "volume": 2966427.0}, {"date": "2007-10-26", "close": 17.36, "volume": 1787284.0}, {"date": "2007-10-29", "close": 17.59, "volume": 699439.0}, {"date": "2007-10-30", "close": 17.74, "volume": 818313.0}, {"date": "2007-10-31", "close": 17.22, "volume": 2170128.0}, {"date": "2007-11-01", "close": 17.04, "volume": 1320248.0}, {"date": "2007-11-02", "close": 16.8, "volume": 1008055.0}, {"date": "2007-11-05", "close": 16.6, "volume": 607812.0}, {"date": "2007-11-06", "close": 17.03, "volume": 514528.0}, {"date": "2007-11-07", "close": 17.25, "volume": 1259792.0}, {"date": "2007-11-08", "close": 16.84, "volume": 836774.0}, {"date": "2007-11-09", "close": 16.93, "volume": 1400911.0}, {"date": "2007-11-12", "close": 16.62, "volume": 1191744.0}, {"date": "2007-11-13", "close": 17.14, "volume": 1190384.0}, {"date": "2007-11-14", "close": 17.43, "volume": 1332354.0}, {"date": "2007-11-15", "close": 17.56, "volume": 1413240.0}, {"date": "2007-11-16", "close": 17.25, "volume": 735443.0}, {"date": "2007-11-19", "close": 17.4, "volume": 773610.0}, {"date": "2007-11-20", "close": 17.1, "volume": 686617.0}, {"date": "2007-11-21", "close": 17.32, "volume": 1669254.0}, {"date": "2007-11-22", "close": 17.15, "volume": 1251330.0}, {"date": "2007-11-23", "close": 16.99, "volume": 912164.0}, {"date": "2007-11-26", "close": 17.27, "volume": 583397.0}, {"date": "2007-11-27", "close": 16.82, "volume": 1008385.0}, {"date": "2007-11-28", "close": 16.86, "volume": 1354330.0}, {"date": "2007-11-29", "close": 16.8, "volume": 1247772.0}, {"date": "2007-11-30", "close": 16.73, "volume": 1459935.0}, {"date": "2007-12-03", "close": 16.34, "volume": 1248684.0}, {"date": "2007-12-04", "close": 16.38, "volume": 1934481.0}, {"date": "2007-12-05", "close": 16.4, "volume": 1444011.0}, {"date": "2007-12-06", "close": 16.4, "volume": 1778815.0}, {"date": "2007-12-07", "close": 16.65, "volume": 1290107.0}, {"date": "2007-12-10", "close": 16.26, "volume": 891406.0}, {"date": "2007-12-11", "close": 15.93, "volume": 2172920.0}, {"date": "2007-12-12", "close": 16.6, "volume": 1074527.0}, {"date": "2007-12-13", "close": 17.01, "volume": 1785939.0}, {"date": "2007-12-14", "close": 16.54, "volume": 1358394.0}, {"date": "2007-12-17", "close": 16.8, "volume": 1206321.0}, {"date": "2007-12-18", "close": 16.51, "volume": 2047607.0}, {"date": "2007-12-19", "close": 16.39, "volume": 2298124.0}, {"date": "2007-12-20", "close": 16.5, "volume": 2373153.0}, {"date": "2007-12-21", "close": 16.34, "volume": 959065.0}, {"date": "2007-12-24", "close": 16.59, "volume": 134364.0}, {"date": "2007-12-27", "close": 16.55, "volume": 240076.0}, {"date": "2007-12-28", "close": 16.62, "volume": 189590.0}, {"date": "2007-12-31", "close": 16.72, "volume": 193022.0}, {"date": "2008-01-02", "close": 16.67, "volume": 315586.0}, {"date": "2008-01-03", "close": 16.75, "volume": 326196.0}, {"date": "2008-01-04", "close": 16.79, "volume": 518366.0}, {"date": "2008-01-07", "close": 16.66, "volume": 1182604.0}, {"date": "2008-01-08", "close": 16.61, "volume": 1178268.0}, {"date": "2008-01-09", "close": 16.59, "volume": 821813.0}, {"date": "2008-01-10", "close": 16.5, "volume": 1059660.0}, {"date": "2008-01-11", "close": 16.0, "volume": 975802.0}, {"date": "2008-01-14", "close": 15.97, "volume": 1031915.0}, {"date": "2008-01-15", "close": 15.91, "volume": 1378136.0}, {"date": "2008-01-16", "close": 15.5, "volume": 1954867.0}, {"date": "2008-01-17", "close": 15.4, "volume": 841620.0}, {"date": "2008-01-18", "close": 15.27, "volume": 1527685.0}, {"date": "2008-01-21", "close": 15.3, "volume": 1619486.0}, {"date": "2008-01-22", "close": 14.82, "volume": 1722778.0}, {"date": "2008-01-23", "close": 15.05, "volume": 1809365.0}, {"date": "2008-01-24", "close": 15.27, "volume": 1668237.0}, {"date": "2008-01-25", "close": 16.31, "volume": 1495849.0}, {"date": "2008-01-29", "close": 16.05, "volume": 1494981.0}, {"date": "2008-01-30", "close": 16.01, "volume": 1659259.0}, {"date": "2008-01-31", "close": 16.3, "volume": 1182109.0}, {"date": "2008-02-01", "close": 16.45, "volume": 1055549.0}, {"date": "2008-02-04", "close": 16.2, "volume": 1307242.0}, {"date": "2008-02-05", "close": 16.28, "volume": 688620.0}, {"date": "2008-02-06", "close": 15.5, "volume": 964150.0}, {"date": "2008-02-07", "close": 15.42, "volume": 427467.0}, {"date": "2008-02-08", "close": 15.84, "volume": 542759.0}, {"date": "2008-02-11", "close": 15.82, "volume": 769872.0}, {"date": "2008-02-12", "close": 15.61, "volume": 1358508.0}, {"date": "2008-02-13", "close": 15.01, "volume": 2188995.0}, {"date": "2008-02-14", "close": 15.24, "volume": 1666860.0}, {"date": "2008-02-15", "close": 14.9, "volume": 893722.0}, {"date": "2008-02-18", "close": 15.07, "volume": 665933.0}, {"date": "2008-02-19", "close": 15.0, "volume": 1623330.0}, {"date": "2008-02-20", "close": 14.74, "volume": 1079937.0}, {"date": "2008-02-21", "close": 14.9, "volume": 1260853.0}, {"date": "2008-02-22", "close": 14.75, "volume": 1177609.0}, {"date": "2008-02-25", "close": 14.92, "volume": 743540.0}, {"date": "2008-02-26", "close": 14.32, "volume": 2960335.0}, {"date": "2008-02-27", "close": 14.76, "volume": 912759.0}, {"date": "2008-02-28", "close": 14.44, "volume": 1467453.0}, {"date": "2008-02-29", "close": 14.35, "volume": 1211423.0}, {"date": "2008-03-03", "close": 14.28, "volume": 1751107.0}, {"date": "2008-03-04", "close": 14.37, "volume": 3023802.0}, {"date": "2008-03-05", "close": 14.32, "volume": 1568426.0}, {"date": "2008-03-06", "close": 14.06, "volume": 978403.0}, {"date": "2008-03-07", "close": 14.0, "volume": 1351489.0}, {"date": "2008-03-10", "close": 13.36, "volume": 509284.0}, {"date": "2008-03-11", "close": 13.33, "volume": 1280780.0}, {"date": "2008-03-12", "close": 13.4, "volume": 1579000.0}, {"date": "2008-03-13", "close": 13.2, "volume": 1361740.0}, {"date": "2008-03-14", "close": 13.19, "volume": 1555187.0}, {"date": "2008-03-17", "close": 13.14, "volume": 787809.0}, {"date": "2008-03-18", "close": 13.3, "volume": 1416646.0}, {"date": "2008-03-19", "close": 13.17, "volume": 1069047.0}, {"date": "2008-03-20", "close": 12.88, "volume": 3719776.0}, {"date": "2008-03-25", "close": 13.8, "volume": 1664782.0}, {"date": "2008-03-26", "close": 13.8, "volume": 1241388.0}, {"date": "2008-03-27", "close": 13.79, "volume": 1164440.0}, {"date": "2008-03-28", "close": 13.75, "volume": 672898.0}, {"date": "2008-03-31", "close": 13.75, "volume": 2012628.0}, {"date": "2008-04-01", "close": 13.55, "volume": 999262.0}, {"date": "2008-04-02", "close": 14.1, "volume": 801030.0}, {"date": "2008-04-03", "close": 14.55, "volume": 1164857.0}, {"date": "2008-04-04", "close": 15.11, "volume": 1169509.0}, {"date": "2008-04-07", "close": 15.03, "volume": 962839.0}, {"date": "2008-04-08", "close": 14.79, "volume": 794516.0}, {"date": "2008-04-09", "close": 14.81, "volume": 1740344.0}, {"date": "2008-04-10", "close": 14.83, "volume": 2705659.0}, {"date": "2008-04-11", "close": 14.74, "volume": 860731.0}, {"date": "2008-04-14", "close": 14.56, "volume": 798673.0}, {"date": "2008-04-15", "close": 14.37, "volume": 758814.0}, {"date": "2008-04-16", "close": 14.79, "volume": 1262250.0}, {"date": "2008-04-17", "close": 14.52, "volume": 841232.0}, {"date": "2008-04-18", "close": 14.57, "volume": 590594.0}, {"date": "2008-04-21", "close": 14.95, "volume": 660053.0}, {"date": "2008-04-22", "close": 14.5, "volume": 758340.0}, {"date": "2008-04-23", "close": 14.79, "volume": 1455667.0}, {"date": "2008-04-24", "close": 14.6, "volume": 956601.0}, {"date": "2008-04-28", "close": 15.02, "volume": 1315741.0}, {"date": "2008-04-29", "close": 14.91, "volume": 686609.0}, {"date": "2008-04-30", "close": 15.25, "volume": 1079135.0}, {"date": "2008-05-01", "close": 15.08, "volume": 824439.0}, {"date": "2008-05-02", "close": 15.42, "volume": 554456.0}, {"date": "2008-05-05", "close": 15.1, "volume": 565288.0}, {"date": "2008-05-06", "close": 14.88, "volume": 1027254.0}, {"date": "2008-05-07", "close": 14.87, "volume": 645280.0}, {"date": "2008-05-08", "close": 14.78, "volume": 1316002.0}, {"date": "2008-05-09", "close": 14.55, "volume": 1157293.0}, {"date": "2008-05-12", "close": 14.32, "volume": 872388.0}, {"date": "2008-05-13", "close": 14.4, "volume": 779480.0}, {"date": "2008-05-14", "close": 14.2, "volume": 572290.0}, {"date": "2008-05-15", "close": 14.13, "volume": 2372538.0}, {"date": "2008-05-16", "close": 14.34, "volume": 946800.0}, {"date": "2008-05-19", "close": 14.24, "volume": 478443.0}, {"date": "2008-05-20", "close": 13.99, "volume": 760650.0}, {"date": "2008-05-21", "close": 13.94, "volume": 862691.0}, {"date": "2008-05-22", "close": 14.15, "volume": 832278.0}, {"date": "2008-05-23", "close": 14.11, "volume": 1350856.0}, {"date": "2008-05-26", "close": 13.88, "volume": 665959.0}, {"date": "2008-05-27", "close": 14.03, "volume": 776180.0}, {"date": "2008-05-28", "close": 14.18, "volume": 944835.0}, {"date": "2008-05-29", "close": 14.13, "volume": 703557.0}, {"date": "2008-05-30", "close": 14.4, "volume": 2952082.0}, {"date": "2008-06-02", "close": 14.74, "volume": 837423.0}, {"date": "2008-06-03", "close": 14.11, "volume": 1933415.0}, {"date": "2008-06-04", "close": 14.35, "volume": 1642408.0}, {"date": "2008-06-05", "close": 14.41, "volume": 1151986.0}, {"date": "2008-06-06", "close": 14.69, "volume": 776827.0}, {"date": "2008-06-10", "close": 14.41, "volume": 904687.0}, {"date": "2008-06-11", "close": 14.53, "volume": 1240080.0}, {"date": "2008-06-12", "close": 14.5, "volume": 684167.0}, {"date": "2008-06-13", "close": 14.4, "volume": 897926.0}, {"date": "2008-06-16", "close": 14.4, "volume": 1267801.0}, {"date": "2008-06-17", "close": 14.45, "volume": 1345001.0}, {"date": "2008-06-18", "close": 14.84, "volume": 1390919.0}, {"date": "2008-06-19", "close": 14.77, "volume": 1986309.0}, {"date": "2008-06-20", "close": 14.74, "volume": 1107382.0}, {"date": "2008-06-23", "close": 14.68, "volume": 1176829.0}, {"date": "2008-06-24", "close": 14.5, "volume": 950789.0}, {"date": "2008-06-25", "close": 14.7, "volume": 1198888.0}, {"date": "2008-06-26", "close": 14.82, "volume": 1332163.0}, {"date": "2008-06-27", "close": 14.55, "volume": 1872918.0}, {"date": "2008-06-30", "close": 14.55, "volume": 1221254.0}, {"date": "2008-07-01", "close": 14.5, "volume": 870114.0}, {"date": "2008-07-02", "close": 14.77, "volume": 1046379.0}, {"date": "2008-07-03", "close": 14.7, "volume": 1497504.0}, {"date": "2008-07-04", "close": 14.01, "volume": 2209207.0}, {"date": "2008-07-07", "close": 14.06, "volume": 2269051.0}, {"date": "2008-07-08", "close": 14.09, "volume": 1004218.0}, {"date": "2008-07-09", "close": 14.15, "volume": 1075311.0}, {"date": "2008-07-10", "close": 14.14, "volume": 1216083.0}, {"date": "2008-07-11", "close": 14.1, "volume": 616507.0}, {"date": "2008-07-14", "close": 13.97, "volume": 727658.0}, {"date": "2008-07-15", "close": 13.7, "volume": 1056039.0}, {"date": "2008-07-16", "close": 14.0, "volume": 1575983.0}, {"date": "2008-07-17", "close": 13.7, "volume": 1456097.0}, {"date": "2008-07-18", "close": 13.33, "volume": 2385739.0}, {"date": "2008-07-21", "close": 13.35, "volume": 1125147.0}, {"date": "2008-07-22", "close": 13.47, "volume": 1350598.0}, {"date": "2008-07-23", "close": 13.68, "volume": 1367587.0}, {"date": "2008-07-24", "close": 13.81, "volume": 1507660.0}, {"date": "2008-07-25", "close": 13.52, "volume": 1141945.0}, {"date": "2008-07-28", "close": 13.74, "volume": 893381.0}, {"date": "2008-07-29", "close": 13.48, "volume": 843570.0}, {"date": "2008-07-30", "close": 13.48, "volume": 885074.0}, {"date": "2008-07-31", "close": 13.88, "volume": 1851879.0}, {"date": "2008-08-01", "close": 13.55, "volume": 981043.0}, {"date": "2008-08-04", "close": 13.7, "volume": 609171.0}, {"date": "2008-08-05", "close": 13.7, "volume": 1928671.0}, {"date": "2008-08-06", "close": 13.92, "volume": 1291332.0}, {"date": "2008-08-07", "close": 13.81, "volume": 1680373.0}, {"date": "2008-08-08", "close": 13.77, "volume": 1635043.0}, {"date": "2008-08-11", "close": 14.22, "volume": 902114.0}, {"date": "2008-08-12", "close": 14.18, "volume": 1398947.0}, {"date": "2008-08-13", "close": 13.98, "volume": 1301209.0}, {"date": "2008-08-14", "close": 13.87, "volume": 945624.0}, {"date": "2008-08-15", "close": 14.1, "volume": 829905.0}, {"date": "2008-08-18", "close": 13.8, "volume": 503694.0}, {"date": "2008-08-19", "close": 14.0, "volume": 1196683.0}, {"date": "2008-08-20", "close": 13.72, "volume": 993018.0}, {"date": "2008-08-21", "close": 13.82, "volume": 1285057.0}, {"date": "2008-08-22", "close": 14.02, "volume": 1148761.0}, {"date": "2008-08-25", "close": 14.2, "volume": 1519145.0}, {"date": "2008-08-26", "close": 14.0, "volume": 928464.0}, {"date": "2008-08-27", "close": 13.94, "volume": 843916.0}, {"date": "2008-08-28", "close": 13.96, "volume": 1011160.0}, {"date": "2008-08-29", "close": 14.48, "volume": 1272450.0}, {"date": "2008-09-01", "close": 14.04, "volume": 656059.0}, {"date": "2008-09-02", "close": 14.72, "volume": 1032550.0}, {"date": "2008-09-03", "close": 14.39, "volume": 1538253.0}, {"date": "2008-09-04", "close": 14.34, "volume": 1266298.0}, {"date": "2008-09-05", "close": 14.22, "volume": 785227.0}, {"date": "2008-09-08", "close": 14.04, "volume": 811996.0}, {"date": "2008-09-09", "close": 14.1, "volume": 850312.0}, {"date": "2008-09-10", "close": 14.0, "volume": 1031183.0}, {"date": "2008-09-11", "close": 13.81, "volume": 711438.0}, {"date": "2008-09-12", "close": 13.8, "volume": 921794.0}, {"date": "2008-09-15", "close": 13.7, "volume": 549305.0}, {"date": "2008-09-16", "close": 13.22, "volume": 1852857.0}, {"date": "2008-09-17", "close": 13.2, "volume": 3309126.0}, {"date": "2008-09-18", "close": 12.8, "volume": 3516713.0}, {"date": "2008-09-19", "close": 12.8, "volume": 3358490.0}, {"date": "2008-09-22", "close": 12.83, "volume": 2837097.0}, {"date": "2008-09-23", "close": 12.62, "volume": 2389494.0}, {"date": "2008-09-24", "close": 13.0, "volume": 3370919.0}, {"date": "2008-09-25", "close": 13.3, "volume": 3448648.0}, {"date": "2008-09-26", "close": 13.38, "volume": 2090238.0}, {"date": "2008-09-29", "close": 13.2, "volume": 976049.0}, {"date": "2008-09-30", "close": 13.1, "volume": 1414336.0}, {"date": "2008-10-01", "close": 13.73, "volume": 696942.0}, {"date": "2008-10-02", "close": 14.06, "volume": 1233768.0}, {"date": "2008-10-03", "close": 14.28, "volume": 1646426.0}, {"date": "2008-10-06", "close": 13.65, "volume": 302991.0}, {"date": "2008-10-07", "close": 13.81, "volume": 926047.0}, {"date": "2008-10-08", "close": 13.46, "volume": 1007022.0}, {"date": "2008-10-09", "close": 13.75, "volume": 1330392.0}, {"date": "2008-10-10", "close": 13.5, "volume": 2118307.0}, {"date": "2008-10-13", "close": 13.6, "volume": 2189757.0}, {"date": "2008-10-14", "close": 13.5, "volume": 1910019.0}, {"date": "2008-10-15", "close": 14.05, "volume": 1515043.0}, {"date": "2008-10-16", "close": 13.65, "volume": 1092028.0}, {"date": "2008-10-17", "close": 13.61, "volume": 1290163.0}, {"date": "2008-10-20", "close": 13.85, "volume": 862100.0}, {"date": "2008-10-21", "close": 13.85, "volume": 843700.0}, {"date": "2008-10-22", "close": 13.7, "volume": 1294670.0}, {"date": "2008-10-23", "close": 13.44, "volume": 2242816.0}, {"date": "2008-10-24", "close": 13.74, "volume": 481147.0}, {"date": "2008-10-27", "close": 13.73, "volume": 744338.0}, {"date": "2008-10-28", "close": 13.68, "volume": 1270468.0}, {"date": "2008-10-29", "close": 13.67, "volume": 1162423.0}, {"date": "2008-10-30", "close": 13.6, "volume": 1158641.0}, {"date": "2008-10-31", "close": 13.71, "volume": 2041997.0}, {"date": "2008-11-03", "close": 13.7, "volume": 797791.0}, {"date": "2008-11-04", "close": 13.65, "volume": 793692.0}, {"date": "2008-11-05", "close": 13.35, "volume": 2292525.0}, {"date": "2008-11-06", "close": 13.4, "volume": 2187744.0}, {"date": "2008-11-07", "close": 13.52, "volume": 2623474.0}, {"date": "2008-11-10", "close": 13.4, "volume": 1207032.0}, {"date": "2008-11-11", "close": 13.0, "volume": 1001175.0}, {"date": "2008-11-13", "close": 12.41, "volume": 4515575.0}, {"date": "2008-11-14", "close": 13.3, "volume": 1779432.0}, {"date": "2008-11-17", "close": 12.95, "volume": 868715.0}, {"date": "2008-11-18", "close": 12.93, "volume": 2112667.0}, {"date": "2008-11-19", "close": 13.05, "volume": 3621460.0}, {"date": "2008-11-20", "close": 12.95, "volume": 3452319.0}, {"date": "2008-11-21", "close": 13.3, "volume": 2583058.0}, {"date": "2008-11-24", "close": 13.22, "volume": 2678149.0}, {"date": "2008-11-25", "close": 13.9, "volume": 3407749.0}, {"date": "2008-11-26", "close": 13.05, "volume": 1703303.0}, {"date": "2008-11-27", "close": 12.94, "volume": 1631774.0}, {"date": "2008-11-28", "close": 13.39, "volume": 2458418.0}, {"date": "2008-12-01", "close": 13.29, "volume": 1803663.0}, {"date": "2008-12-02", "close": 13.28, "volume": 1534950.0}, {"date": "2008-12-03", "close": 13.12, "volume": 1377634.0}, {"date": "2008-12-04", "close": 13.0, "volume": 1474192.0}, {"date": "2008-12-05", "close": 13.0, "volume": 1000475.0}, {"date": "2008-12-08", "close": 13.3, "volume": 1302921.0}, {"date": "2008-12-09", "close": 13.13, "volume": 1174065.0}, {"date": "2008-12-10", "close": 13.3, "volume": 857992.0}, {"date": "2008-12-11", "close": 13.03, "volume": 855924.0}, {"date": "2008-12-12", "close": 13.07, "volume": 1053825.0}, {"date": "2008-12-15", "close": 12.85, "volume": 1189796.0}, {"date": "2008-12-16", "close": 12.72, "volume": 1467708.0}, {"date": "2008-12-17", "close": 12.9, "volume": 1393019.0}, {"date": "2008-12-18", "close": 13.2, "volume": 3554542.0}, {"date": "2008-12-19", "close": 13.25, "volume": 1274992.0}, {"date": "2008-12-22", "close": 13.3, "volume": 829671.0}, {"date": "2008-12-23", "close": 13.36, "volume": 499479.0}, {"date": "2008-12-24", "close": 13.4, "volume": 357537.0}, {"date": "2008-12-29", "close": 13.62, "volume": 826875.0}, {"date": "2008-12-30", "close": 13.8, "volume": 563795.0}, {"date": "2008-12-31", "close": 14.56, "volume": 687282.0}, {"date": "2009-01-02", "close": 13.99, "volume": 376042.0}, {"date": "2009-01-05", "close": 13.23, "volume": 1491308.0}, {"date": "2009-01-06", "close": 13.15, "volume": 731978.0}, {"date": "2009-01-07", "close": 13.04, "volume": 666248.0}, {"date": "2009-01-08", "close": 13.3, "volume": 490345.0}, {"date": "2009-01-09", "close": 13.3, "volume": 1383139.0}, {"date": "2009-01-12", "close": 13.32, "volume": 531263.0}, {"date": "2009-01-13", "close": 13.27, "volume": 726566.0}, {"date": "2009-01-14", "close": 13.68, "volume": 532884.0}, {"date": "2009-01-15", "close": 13.31, "volume": 766947.0}, {"date": "2009-01-16", "close": 13.59, "volume": 1331936.0}, {"date": "2009-01-19", "close": 13.56, "volume": 808461.0}, {"date": "2009-01-20", "close": 13.29, "volume": 984731.0}, {"date": "2009-01-21", "close": 13.65, "volume": 1761085.0}, {"date": "2009-01-22", "close": 13.76, "volume": 1382423.0}, {"date": "2009-01-23", "close": 13.63, "volume": 1263724.0}, {"date": "2009-01-27", "close": 13.73, "volume": 917560.0}, {"date": "2009-01-28", "close": 14.02, "volume": 1430056.0}, {"date": "2009-01-29", "close": 13.95, "volume": 1827461.0}, {"date": "2009-01-30", "close": 13.9, "volume": 1154434.0}, {"date": "2009-02-02", "close": 13.91, "volume": 1379919.0}, {"date": "2009-02-03", "close": 13.65, "volume": 1277107.0}, {"date": "2009-02-04", "close": 13.2, "volume": 925543.0}, {"date": "2009-02-05", "close": 13.16, "volume": 1236238.0}, {"date": "2009-02-06", "close": 13.59, "volume": 903330.0}, {"date": "2009-02-09", "close": 13.9, "volume": 1133958.0}, {"date": "2009-02-10", "close": 13.55, "volume": 1420944.0}, {"date": "2009-02-11", "close": 13.5, "volume": 907399.0}, {"date": "2009-02-12", "close": 13.35, "volume": 897072.0}, {"date": "2009-02-13", "close": 13.6, "volume": 714023.0}, {"date": "2009-02-16", "close": 13.13, "volume": 807204.0}, {"date": "2009-02-17", "close": 13.06, "volume": 2054453.0}, {"date": "2009-02-18", "close": 13.08, "volume": 2337167.0}, {"date": "2009-02-19", "close": 13.12, "volume": 1173952.0}, {"date": "2009-02-20", "close": 13.02, "volume": 1650917.0}, {"date": "2009-02-23", "close": 12.84, "volume": 1548120.0}, {"date": "2009-02-24", "close": 11.95, "volume": 5629876.0}, {"date": "2009-02-25", "close": 11.5, "volume": 2608258.0}, {"date": "2009-02-26", "close": 12.0, "volume": 2890696.0}, {"date": "2009-02-27", "close": 12.0, "volume": 2411505.0}, {"date": "2009-03-02", "close": 11.43, "volume": 2336960.0}, {"date": "2009-03-03", "close": 11.16, "volume": 2772596.0}, {"date": "2009-03-04", "close": 10.96, "volume": 3484710.0}, {"date": "2009-03-05", "close": 10.4, "volume": 2803994.0}, {"date": "2009-03-06", "close": 10.41, "volume": 2203106.0}, {"date": "2009-03-09", "close": 10.41, "volume": 1375376.0}, {"date": "2009-03-10", "close": 10.15, "volume": 2610749.0}, {"date": "2009-03-11", "close": 10.64, "volume": 3478834.0}, {"date": "2009-03-12", "close": 10.05, "volume": 2267539.0}, {"date": "2009-03-13", "close": 10.5, "volume": 2280958.0}, {"date": "2009-03-16", "close": 11.05, "volume": 3386186.0}, {"date": "2009-03-17", "close": 11.04, "volume": 2035399.0}, {"date": "2009-03-18", "close": 10.87, "volume": 2123084.0}, {"date": "2009-03-19", "close": 10.9, "volume": 3891358.0}, {"date": "2009-03-20", "close": 10.8, "volume": 3440234.0}, {"date": "2009-03-23", "close": 11.22, "volume": 1205038.0}, {"date": "2009-03-24", "close": 10.83, "volume": 1778950.0}, {"date": "2009-03-25", "close": 11.22, "volume": 2091058.0}, {"date": "2009-03-26", "close": 11.32, "volume": 757327.0}, {"date": "2009-03-27", "close": 11.42, "volume": 1228989.0}, {"date": "2009-03-30", "close": 11.17, "volume": 1323735.0}, {"date": "2009-03-31", "close": 11.07, "volume": 2143869.0}, {"date": "2009-04-01", "close": 11.07, "volume": 949685.0}, {"date": "2009-04-02", "close": 11.1, "volume": 1059888.0}, {"date": "2009-04-03", "close": 11.55, "volume": 905905.0}, {"date": "2009-04-06", "close": 11.31, "volume": 2253578.0}, {"date": "2009-04-07", "close": 11.69, "volume": 947988.0}, {"date": "2009-04-08", "close": 11.12, "volume": 1581780.0}, {"date": "2009-04-09", "close": 11.15, "volume": 1901265.0}, {"date": "2009-04-14", "close": 11.08, "volume": 1083293.0}, {"date": "2009-04-15", "close": 10.76, "volume": 3282203.0}, {"date": "2009-04-16", "close": 10.75, "volume": 2260986.0}, {"date": "2009-04-17", "close": 10.8, "volume": 2706380.0}, {"date": "2009-04-20", "close": 10.84, "volume": 1404299.0}, {"date": "2009-04-21", "close": 11.02, "volume": 951250.0}, {"date": "2009-04-22", "close": 10.9, "volume": 946182.0}, {"date": "2009-04-23", "close": 10.82, "volume": 1505384.0}, {"date": "2009-04-24", "close": 10.99, "volume": 907068.0}, {"date": "2009-04-27", "close": 11.14, "volume": 1710303.0}, {"date": "2009-04-28", "close": 11.12, "volume": 1095781.0}, {"date": "2009-04-29", "close": 11.45, "volume": 2856801.0}, {"date": "2009-04-30", "close": 11.66, "volume": 3643144.0}, {"date": "2009-05-01", "close": 11.54, "volume": 634334.0}, {"date": "2009-05-04", "close": 11.6, "volume": 1648906.0}, {"date": "2009-05-05", "close": 11.08, "volume": 2955752.0}, {"date": "2009-05-06", "close": 11.15, "volume": 1536173.0}, {"date": "2009-05-07", "close": 11.38, "volume": 1297110.0}, {"date": "2009-05-08", "close": 11.62, "volume": 1036396.0}, {"date": "2009-05-11", "close": 11.6, "volume": 2102372.0}, {"date": "2009-05-12", "close": 11.83, "volume": 2133509.0}, {"date": "2009-05-13", "close": 12.37, "volume": 2254761.0}, {"date": "2009-05-14", "close": 12.32, "volume": 1754273.0}, {"date": "2009-05-15", "close": 12.26, "volume": 982600.0}, {"date": "2009-05-18", "close": 12.3, "volume": 651155.0}, {"date": "2009-05-19", "close": 12.5, "volume": 1089904.0}, {"date": "2009-05-20", "close": 12.25, "volume": 1530201.0}, {"date": "2009-05-21", "close": 12.25, "volume": 1500801.0}, {"date": "2009-05-22", "close": 12.0, "volume": 1151646.0}, {"date": "2009-05-25", "close": 12.0, "volume": 1312751.0}, {"date": "2009-05-26", "close": 11.97, "volume": 1285937.0}, {"date": "2009-05-27", "close": 11.97, "volume": 1305011.0}, {"date": "2009-05-28", "close": 11.65, "volume": 1523946.0}, {"date": "2009-05-29", "close": 11.83, "volume": 1093387.0}, {"date": "2009-06-01", "close": 12.04, "volume": 975109.0}, {"date": "2009-06-02", "close": 11.96, "volume": 1852750.0}, {"date": "2009-06-03", "close": 11.98, "volume": 2985532.0}, {"date": "2009-06-04", "close": 11.8, "volume": 1329142.0}, {"date": "2009-06-05", "close": 11.31, "volume": 3952622.0}, {"date": "2009-06-09", "close": 11.8, "volume": 1425437.0}, {"date": "2009-06-10", "close": 11.91, "volume": 1686653.0}, {"date": "2009-06-11", "close": 11.56, "volume": 1700009.0}, {"date": "2009-06-12", "close": 11.74, "volume": 2846373.0}, {"date": "2009-06-15", "close": 11.81, "volume": 1616551.0}, {"date": "2009-06-16", "close": 12.03, "volume": 1208414.0}, {"date": "2009-06-17", "close": 12.15, "volume": 2618325.0}, {"date": "2009-06-18", "close": 12.11, "volume": 2304856.0}, {"date": "2009-06-19", "close": 12.11, "volume": 1400602.0}, {"date": "2009-06-22", "close": 11.8, "volume": 1529335.0}, {"date": "2009-06-23", "close": 11.86, "volume": 1567617.0}, {"date": "2009-06-24", "close": 11.9, "volume": 1029625.0}, {"date": "2009-06-25", "close": 11.8, "volume": 1046061.0}, {"date": "2009-06-26", "close": 12.17, "volume": 1088876.0}, {"date": "2009-06-29", "close": 12.08, "volume": 785720.0}, {"date": "2009-06-30", "close": 12.32, "volume": 1320627.0}, {"date": "2009-07-01", "close": 12.2, "volume": 951471.0}, {"date": "2009-07-02", "close": 12.06, "volume": 1281312.0}, {"date": "2009-07-03", "close": 11.8, "volume": 961237.0}, {"date": "2009-07-06", "close": 11.64, "volume": 983877.0}, {"date": "2009-07-07", "close": 11.6, "volume": 875741.0}, {"date": "2009-07-08", "close": 11.5, "volume": 1185163.0}, {"date": "2009-07-09", "close": 11.35, "volume": 1516965.0}, {"date": "2009-07-10", "close": 11.3, "volume": 690734.0}, {"date": "2009-07-13", "close": 11.41, "volume": 1481980.0}, {"date": "2009-07-14", "close": 11.49, "volume": 1281283.0}, {"date": "2009-07-15", "close": 11.72, "volume": 1011528.0}, {"date": "2009-07-16", "close": 11.94, "volume": 1853964.0}, {"date": "2009-07-17", "close": 12.19, "volume": 1117015.0}, {"date": "2009-07-20", "close": 12.43, "volume": 824257.0}, {"date": "2009-07-21", "close": 12.27, "volume": 1833945.0}, {"date": "2009-07-22", "close": 11.9, "volume": 3778200.0}, {"date": "2009-07-23", "close": 11.7, "volume": 1883323.0}, {"date": "2009-07-24", "close": 11.7, "volume": 1845197.0}, {"date": "2009-07-27", "close": 11.66, "volume": 1117164.0}, {"date": "2009-07-28", "close": 11.79, "volume": 4140730.0}, {"date": "2009-07-29", "close": 11.78, "volume": 3604180.0}, {"date": "2009-07-30", "close": 11.8, "volume": 1308657.0}, {"date": "2009-07-31", "close": 11.7, "volume": 2222158.0}, {"date": "2009-08-03", "close": 11.6, "volume": 2553696.0}, {"date": "2009-08-04", "close": 11.54, "volume": 1921880.0}, {"date": "2009-08-05", "close": 11.72, "volume": 1840354.0}, {"date": "2009-08-06", "close": 12.1, "volume": 1828866.0}, {"date": "2009-08-07", "close": 12.22, "volume": 1004186.0}, {"date": "2009-08-10", "close": 12.28, "volume": 948501.0}, {"date": "2009-08-11", "close": 12.24, "volume": 1531615.0}, {"date": "2009-08-12", "close": 12.25, "volume": 2077970.0}, {"date": "2009-08-13", "close": 12.6, "volume": 3401230.0}, {"date": "2009-08-14", "close": 12.72, "volume": 1681660.0}, {"date": "2009-08-17", "close": 12.57, "volume": 1912156.0}, {"date": "2009-08-18", "close": 12.8, "volume": 1416459.0}, {"date": "2009-08-19", "close": 12.57, "volume": 1283358.0}, {"date": "2009-08-20", "close": 12.55, "volume": 1034356.0}, {"date": "2009-08-21", "close": 12.47, "volume": 704213.0}, {"date": "2009-08-24", "close": 12.66, "volume": 671854.0}, {"date": "2009-08-25", "close": 12.4, "volume": 1626028.0}, {"date": "2009-08-26", "close": 12.7, "volume": 1097541.0}, {"date": "2009-08-27", "close": 12.8, "volume": 1618067.0}, {"date": "2009-08-28", "close": 13.9, "volume": 4845394.0}, {"date": "2009-08-31", "close": 13.98, "volume": 3415329.0}, {"date": "2009-09-01", "close": 14.06, "volume": 2294518.0}, {"date": "2009-09-02", "close": 14.04, "volume": 4742485.0}, {"date": "2009-09-03", "close": 14.35, "volume": 2037407.0}, {"date": "2009-09-04", "close": 14.25, "volume": 2868186.0}, {"date": "2009-09-07", "close": 14.64, "volume": 2397401.0}, {"date": "2009-09-08", "close": 14.31, "volume": 2488713.0}, {"date": "2009-09-09", "close": 14.04, "volume": 3485773.0}, {"date": "2009-09-10", "close": 14.4, "volume": 2465767.0}, {"date": "2009-09-11", "close": 14.11, "volume": 2994370.0}, {"date": "2009-09-14", "close": 13.91, "volume": 1347822.0}, {"date": "2009-09-15", "close": 13.99, "volume": 1943431.0}, {"date": "2009-09-16", "close": 14.11, "volume": 3619867.0}, {"date": "2009-09-17", "close": 14.19, "volume": 3446754.0}, {"date": "2009-09-18", "close": 13.95, "volume": 2470376.0}, {"date": "2009-09-21", "close": 13.96, "volume": 784362.0}, {"date": "2009-09-22", "close": 13.98, "volume": 1566093.0}, {"date": "2009-09-23", "close": 13.81, "volume": 2020501.0}, {"date": "2009-09-24", "close": 13.9, "volume": 1871016.0}, {"date": "2009-09-25", "close": 13.8, "volume": 1730660.0}, {"date": "2009-09-28", "close": 13.74, "volume": 910582.0}, {"date": "2009-09-29", "close": 13.88, "volume": 1146580.0}, {"date": "2009-09-30", "close": 14.21, "volume": 1790197.0}, {"date": "2009-10-01", "close": 13.89, "volume": 1242372.0}, {"date": "2009-10-02", "close": 13.76, "volume": 1739245.0}, {"date": "2009-10-05", "close": 13.79, "volume": 329740.0}, {"date": "2009-10-06", "close": 13.75, "volume": 776795.0}, {"date": "2009-10-07", "close": 13.72, "volume": 1045415.0}, {"date": "2009-10-08", "close": 13.69, "volume": 1968942.0}, {"date": "2009-10-09", "close": 13.51, "volume": 1435653.0}, {"date": "2009-10-12", "close": 13.4, "volume": 755046.0}, {"date": "2009-10-13", "close": 13.48, "volume": 1190147.0}, {"date": "2009-10-14", "close": 13.54, "volume": 721146.0}, {"date": "2009-10-15", "close": 13.7, "volume": 1910906.0}, {"date": "2009-10-16", "close": 13.9, "volume": 872225.0}, {"date": "2009-10-19", "close": 13.81, "volume": 1420545.0}, {"date": "2009-10-20", "close": 13.91, "volume": 2143548.0}, {"date": "2009-10-21", "close": 13.94, "volume": 1034917.0}, {"date": "2009-10-22", "close": 13.94, "volume": 559546.0}, {"date": "2009-10-23", "close": 13.98, "volume": 1319291.0}, {"date": "2009-10-26", "close": 13.76, "volume": 852593.0}, {"date": "2009-10-27", "close": 13.73, "volume": 1378431.0}, {"date": "2009-10-28", "close": 14.05, "volume": 2470594.0}, {"date": "2009-10-29", "close": 14.25, "volume": 2399622.0}, {"date": "2009-10-30", "close": 14.02, "volume": 3518656.0}, {"date": "2009-11-02", "close": 13.85, "volume": 840373.0}, {"date": "2009-11-03", "close": 13.83, "volume": 915668.0}, {"date": "2009-11-04", "close": 14.05, "volume": 1998449.0}, {"date": "2009-11-05", "close": 14.19, "volume": 1012160.0}, {"date": "2009-11-06", "close": 14.08, "volume": 864842.0}, {"date": "2009-11-09", "close": 14.15, "volume": 974282.0}, {"date": "2009-11-10", "close": 14.11, "volume": 1363104.0}, {"date": "2009-11-11", "close": 14.19, "volume": 1269711.0}, {"date": "2009-11-12", "close": 14.23, "volume": 859266.0}, {"date": "2009-11-13", "close": 14.2, "volume": 1126140.0}, {"date": "2009-11-16", "close": 14.34, "volume": 514531.0}, {"date": "2009-11-17", "close": 14.22, "volume": 438453.0}, {"date": "2009-11-18", "close": 14.18, "volume": 726841.0}, {"date": "2009-11-19", "close": 14.2, "volume": 809717.0}, {"date": "2009-11-20", "close": 14.02, "volume": 715825.0}, {"date": "2009-11-23", "close": 14.25, "volume": 777130.0}, {"date": "2009-11-24", "close": 14.18, "volume": 951014.0}, {"date": "2009-11-25", "close": 14.23, "volume": 1394732.0}, {"date": "2009-11-26", "close": 14.16, "volume": 725548.0}, {"date": "2009-11-27", "close": 13.9, "volume": 1271960.0}, {"date": "2009-11-30", "close": 14.17, "volume": 1076595.0}, {"date": "2009-12-01", "close": 14.02, "volume": 931668.0}, {"date": "2009-12-02", "close": 14.46, "volume": 2222247.0}, {"date": "2009-12-03", "close": 14.44, "volume": 914074.0}, {"date": "2009-12-04", "close": 14.32, "volume": 860132.0}, {"date": "2009-12-07", "close": 14.69, "volume": 2086215.0}, {"date": "2009-12-08", "close": 14.5, "volume": 1362329.0}, {"date": "2009-12-09", "close": 14.34, "volume": 1641596.0}, {"date": "2009-12-10", "close": 14.58, "volume": 2558543.0}, {"date": "2009-12-11", "close": 14.35, "volume": 1039580.0}, {"date": "2009-12-14", "close": 14.6, "volume": 555757.0}, {"date": "2009-12-15", "close": 14.51, "volume": 961314.0}, {"date": "2009-12-16", "close": 14.6, "volume": 701008.0}, {"date": "2009-12-17", "close": 14.49, "volume": 2700033.0}, {"date": "2009-12-18", "close": 14.62, "volume": 1165019.0}, {"date": "2009-12-21", "close": 14.72, "volume": 873452.0}, {"date": "2009-12-22", "close": 14.76, "volume": 699760.0}, {"date": "2009-12-23", "close": 14.92, "volume": 586935.0}, {"date": "2009-12-24", "close": 14.99, "volume": 316558.0}, {"date": "2009-12-29", "close": 15.21, "volume": 278052.0}, {"date": "2009-12-30", "close": 15.12, "volume": 335553.0}, {"date": "2009-12-31", "close": 15.37, "volume": 482632.0}, {"date": "2010-01-04", "close": 15.21, "volume": 477384.0}, {"date": "2010-01-05", "close": 15.25, "volume": 789939.0}, {"date": "2010-01-06", "close": 15.04, "volume": 513489.0}, {"date": "2010-01-07", "close": 14.85, "volume": 765564.0}, {"date": "2010-01-08", "close": 14.77, "volume": 703244.0}, {"date": "2010-01-11", "close": 15.08, "volume": 796803.0}, {"date": "2010-01-12", "close": 14.68, "volume": 967288.0}, {"date": "2010-01-13", "close": 14.82, "volume": 1300912.0}, {"date": "2010-01-14", "close": 14.71, "volume": 721017.0}, {"date": "2010-01-15", "close": 14.98, "volume": 1110444.0}, {"date": "2010-01-18", "close": 14.76, "volume": 1333898.0}, {"date": "2010-01-19", "close": 14.19, "volume": 1646865.0}, {"date": "2010-01-20", "close": 14.2, "volume": 1255786.0}, {"date": "2010-01-21", "close": 14.53, "volume": 1869416.0}, {"date": "2010-01-22", "close": 14.22, "volume": 1557714.0}, {"date": "2010-01-25", "close": 14.4, "volume": 1397513.0}, {"date": "2010-01-27", "close": 14.49, "volume": 2590701.0}, {"date": "2010-01-28", "close": 14.43, "volume": 1131217.0}, {"date": "2010-01-29", "close": 14.19, "volume": 1108090.0}, {"date": "2010-02-01", "close": 14.39, "volume": 1444268.0}, {"date": "2010-02-02", "close": 14.32, "volume": 992410.0}, {"date": "2010-02-03", "close": 14.42, "volume": 1059522.0}, {"date": "2010-02-04", "close": 14.28, "volume": 692731.0}, {"date": "2010-02-05", "close": 14.43, "volume": 1138474.0}, {"date": "2010-02-08", "close": 14.59, "volume": 1996978.0}, {"date": "2010-02-09", "close": 14.7, "volume": 1336340.0}, {"date": "2010-02-10", "close": 14.73, "volume": 1773552.0}, {"date": "2010-02-11", "close": 14.76, "volume": 794846.0}, {"date": "2010-02-12", "close": 14.9, "volume": 1255220.0}, {"date": "2010-02-15", "close": 14.79, "volume": 575342.0}, {"date": "2010-02-16", "close": 14.37, "volume": 2208040.0}, {"date": "2010-02-17", "close": 14.19, "volume": 2943503.0}, {"date": "2010-02-18", "close": 14.18, "volume": 2650723.0}, {"date": "2010-02-19", "close": 14.32, "volume": 2102965.0}, {"date": "2010-02-22", "close": 14.49, "volume": 1417149.0}, {"date": "2010-02-23", "close": 14.2, "volume": 2168656.0}, {"date": "2010-02-24", "close": 13.8, "volume": 2955326.0}, {"date": "2010-02-25", "close": 13.51, "volume": 1411847.0}, {"date": "2010-02-26", "close": 13.55, "volume": 1969112.0}, {"date": "2010-03-01", "close": 13.7, "volume": 1504102.0}, {"date": "2010-03-02", "close": 13.5, "volume": 1518809.0}, {"date": "2010-03-03", "close": 13.2, "volume": 1947142.0}, {"date": "2010-03-04", "close": 13.13, "volume": 2516138.0}, {"date": "2010-03-05", "close": 13.35, "volume": 2450325.0}, {"date": "2010-03-08", "close": 13.22, "volume": 1005587.0}, {"date": "2010-03-09", "close": 13.48, "volume": 1882703.0}, {"date": "2010-03-10", "close": 13.62, "volume": 1711806.0}, {"date": "2010-03-11", "close": 13.68, "volume": 1173049.0}, {"date": "2010-03-12", "close": 13.68, "volume": 1082420.0}, {"date": "2010-03-15", "close": 13.7, "volume": 1576688.0}, {"date": "2010-03-16", "close": 13.89, "volume": 1715262.0}, {"date": "2010-03-17", "close": 13.97, "volume": 2323810.0}, {"date": "2010-03-18", "close": 13.79, "volume": 2054092.0}, {"date": "2010-03-19", "close": 13.82, "volume": 1442025.0}, {"date": "2010-03-22", "close": 13.72, "volume": 753246.0}, {"date": "2010-03-23", "close": 13.85, "volume": 1499575.0}, {"date": "2010-03-24", "close": 14.16, "volume": 1877267.0}, {"date": "2010-03-25", "close": 13.96, "volume": 1949278.0}, {"date": "2010-03-26", "close": 14.36, "volume": 1325979.0}, {"date": "2010-03-29", "close": 14.36, "volume": 1386554.0}, {"date": "2010-03-30", "close": 14.33, "volume": 1157643.0}, {"date": "2010-03-31", "close": 14.37, "volume": 1132917.0}, {"date": "2010-04-01", "close": 14.4, "volume": 1411129.0}, {"date": "2010-04-06", "close": 14.36, "volume": 1094841.0}, {"date": "2010-04-07", "close": 14.39, "volume": 820660.0}, {"date": "2010-04-08", "close": 14.42, "volume": 800992.0}, {"date": "2010-04-09", "close": 14.48, "volume": 431106.0}, {"date": "2010-04-12", "close": 14.26, "volume": 1828335.0}, {"date": "2010-04-13", "close": 14.48, "volume": 1192279.0}, {"date": "2010-04-14", "close": 14.41, "volume": 1134598.0}, {"date": "2010-04-15", "close": 14.23, "volume": 2570874.0}, {"date": "2010-04-16", "close": 14.45, "volume": 1096342.0}, {"date": "2010-04-19", "close": 14.3, "volume": 815037.0}, {"date": "2010-04-20", "close": 14.23, "volume": 929300.0}, {"date": "2010-04-21", "close": 14.38, "volume": 835478.0}, {"date": "2010-04-22", "close": 14.02, "volume": 1491091.0}, {"date": "2010-04-23", "close": 13.79, "volume": 2554250.0}, {"date": "2010-04-27", "close": 13.74, "volume": 3226686.0}, {"date": "2010-04-28", "close": 13.77, "volume": 1152965.0}, {"date": "2010-04-29", "close": 13.95, "volume": 1206550.0}, {"date": "2010-04-30", "close": 13.8, "volume": 2602115.0}, {"date": "2010-05-03", "close": 13.89, "volume": 575110.0}, {"date": "2010-05-04", "close": 13.75, "volume": 548304.0}, {"date": "2010-05-05", "close": 13.7, "volume": 1242800.0}, {"date": "2010-05-06", "close": 13.5, "volume": 1750565.0}, {"date": "2010-05-07", "close": 13.02, "volume": 3701494.0}, {"date": "2010-05-10", "close": 12.98, "volume": 2023602.0}, {"date": "2010-05-11", "close": 12.87, "volume": 1246700.0}, {"date": "2010-05-12", "close": 13.02, "volume": 1867171.0}, {"date": "2010-05-13", "close": 13.0, "volume": 2657819.0}, {"date": "2010-05-14", "close": 13.15, "volume": 1756740.0}, {"date": "2010-05-17", "close": 12.9, "volume": 1461461.0}, {"date": "2010-05-18", "close": 12.94, "volume": 1498972.0}, {"date": "2010-05-19", "close": 12.71, "volume": 2380901.0}, {"date": "2010-05-20", "close": 12.62, "volume": 1345338.0}, {"date": "2010-05-21", "close": 10.07, "volume": 14865996.0}, {"date": "2010-05-24", "close": 10.28, "volume": 4412716.0}, {"date": "2010-05-25", "close": 10.16, "volume": 3540344.0}, {"date": "2010-05-26", "close": 10.1, "volume": 2918689.0}, {"date": "2010-05-27", "close": 9.95, "volume": 4077635.0}, {"date": "2010-05-28", "close": 10.05, "volume": 3548389.0}, {"date": "2010-05-31", "close": 10.22, "volume": 1515227.0}, {"date": "2010-06-01", "close": 10.15, "volume": 1849598.0}, {"date": "2010-06-02", "close": 10.37, "volume": 2085744.0}, {"date": "2010-06-03", "close": 10.49, "volume": 1276183.0}, {"date": "2010-06-04", "close": 10.59, "volume": 1304735.0}, {"date": "2010-06-07", "close": 10.33, "volume": 1329534.0}, {"date": "2010-06-08", "close": 10.45, "volume": 1543495.0}, {"date": "2010-06-09", "close": 10.81, "volume": 1521474.0}, {"date": "2010-06-10", "close": 10.86, "volume": 2229849.0}, {"date": "2010-06-11", "close": 10.8, "volume": 1968303.0}, {"date": "2010-06-15", "close": 10.9, "volume": 1594890.0}, {"date": "2010-06-16", "close": 10.85, "volume": 1605326.0}, {"date": "2010-06-17", "close": 10.9, "volume": 2918056.0}, {"date": "2010-06-18", "close": 10.95, "volume": 908627.0}, {"date": "2010-06-21", "close": 10.95, "volume": 628529.0}, {"date": "2010-06-22", "close": 10.85, "volume": 736579.0}, {"date": "2010-06-23", "close": 10.57, "volume": 955970.0}, {"date": "2010-06-24", "close": 10.55, "volume": 893469.0}, {"date": "2010-06-25", "close": 10.55, "volume": 1120894.0}, {"date": "2010-06-28", "close": 10.45, "volume": 1135118.0}, {"date": "2010-06-29", "close": 10.6, "volume": 838643.0}, {"date": "2010-06-30", "close": 10.43, "volume": 1503771.0}, {"date": "2010-07-01", "close": 10.3, "volume": 850032.0}, {"date": "2010-07-02", "close": 10.32, "volume": 567451.0}, {"date": "2010-07-05", "close": 10.19, "volume": 879790.0}, {"date": "2010-07-06", "close": 10.24, "volume": 725192.0}, {"date": "2010-07-07", "close": 10.29, "volume": 1056862.0}, {"date": "2010-07-08", "close": 10.4, "volume": 1209008.0}, {"date": "2010-07-09", "close": 10.52, "volume": 634221.0}, {"date": "2010-07-12", "close": 10.47, "volume": 342093.0}, {"date": "2010-07-13", "close": 10.54, "volume": 411097.0}, {"date": "2010-07-14", "close": 10.4, "volume": 1030409.0}, {"date": "2010-07-15", "close": 10.36, "volume": 1044136.0}, {"date": "2010-07-16", "close": 10.24, "volume": 887301.0}, {"date": "2010-07-19", "close": 10.23, "volume": 712175.0}, {"date": "2010-07-20", "close": 10.03, "volume": 1305451.0}, {"date": "2010-07-21", "close": 10.17, "volume": 1297109.0}, {"date": "2010-07-22", "close": 9.94, "volume": 1394791.0}, {"date": "2010-07-23", "close": 10.07, "volume": 2360477.0}, {"date": "2010-07-26", "close": 10.21, "volume": 1322947.0}, {"date": "2010-07-27", "close": 10.3, "volume": 671701.0}, {"date": "2010-07-28", "close": 10.4, "volume": 798798.0}, {"date": "2010-07-29", "close": 10.41, "volume": 857323.0}, {"date": "2010-07-30", "close": 10.3, "volume": 984605.0}, {"date": "2010-08-02", "close": 10.53, "volume": 838222.0}, {"date": "2010-08-03", "close": 10.37, "volume": 1204557.0}, {"date": "2010-08-04", "close": 10.56, "volume": 1388526.0}, {"date": "2010-08-05", "close": 10.72, "volume": 1252515.0}, {"date": "2010-08-06", "close": 10.75, "volume": 702219.0}, {"date": "2010-08-09", "close": 10.93, "volume": 817919.0}, {"date": "2010-08-10", "close": 10.62, "volume": 1987997.0}, {"date": "2010-08-11", "close": 10.3, "volume": 1877037.0}, {"date": "2010-08-12", "close": 10.17, "volume": 1677682.0}, {"date": "2010-08-13", "close": 10.27, "volume": 949107.0}, {"date": "2010-08-16", "close": 10.18, "volume": 1163131.0}, {"date": "2010-08-17", "close": 10.28, "volume": 1659915.0}, {"date": "2010-08-18", "close": 10.36, "volume": 1012991.0}, {"date": "2010-08-19", "close": 10.32, "volume": 1694982.0}, {"date": "2010-08-20", "close": 10.18, "volume": 1573669.0}, {"date": "2010-08-23", "close": 10.43, "volume": 812102.0}, {"date": "2010-08-24", "close": 10.8, "volume": 1555192.0}, {"date": "2010-08-25", "close": 11.0, "volume": 2735059.0}, {"date": "2010-08-26", "close": 10.88, "volume": 2341791.0}, {"date": "2010-08-27", "close": 10.85, "volume": 1688153.0}, {"date": "2010-08-30", "close": 11.08, "volume": 992997.0}, {"date": "2010-08-31", "close": 11.05, "volume": 1608498.0}, {"date": "2010-09-01", "close": 11.48, "volume": 2234909.0}, {"date": "2010-09-02", "close": 11.5, "volume": 1116785.0}, {"date": "2010-09-03", "close": 11.64, "volume": 1947767.0}, {"date": "2010-09-06", "close": 11.7, "volume": 1042401.0}, {"date": "2010-09-07", "close": 11.57, "volume": 1692697.0}, {"date": "2010-09-08", "close": 11.01, "volume": 1219820.0}, {"date": "2010-09-09", "close": 11.3, "volume": 1906183.0}, {"date": "2010-09-10", "close": 10.99, "volume": 1229787.0}, {"date": "2010-09-13", "close": 11.1, "volume": 1041610.0}, {"date": "2010-09-14", "close": 10.98, "volume": 1087943.0}, {"date": "2010-09-15", "close": 11.05, "volume": 1400728.0}, {"date": "2010-09-16", "close": 10.76, "volume": 1954137.0}, {"date": "2010-09-17", "close": 11.03, "volume": 1060171.0}, {"date": "2010-09-20", "close": 11.0, "volume": 501949.0}, {"date": "2010-09-21", "close": 10.88, "volume": 617776.0}, {"date": "2010-09-22", "close": 10.74, "volume": 1176037.0}, {"date": "2010-09-23", "close": 10.95, "volume": 1210604.0}, {"date": "2010-09-24", "close": 11.0, "volume": 1247582.0}, {"date": "2010-09-27", "close": 11.03, "volume": 957924.0}, {"date": "2010-09-28", "close": 11.13, "volume": 1403152.0}, {"date": "2010-09-29", "close": 11.03, "volume": 847439.0}, {"date": "2010-09-30", "close": 11.0, "volume": 1881621.0}, {"date": "2010-10-01", "close": 10.96, "volume": 709740.0}, {"date": "2010-10-04", "close": 10.92, "volume": 352980.0}, {"date": "2010-10-05", "close": 10.98, "volume": 1797984.0}, {"date": "2010-10-06", "close": 10.96, "volume": 1017540.0}, {"date": "2010-10-07", "close": 10.97, "volume": 672554.0}, {"date": "2010-10-08", "close": 11.0, "volume": 531959.0}, {"date": "2010-10-11", "close": 10.95, "volume": 857947.0}, {"date": "2010-10-12", "close": 10.73, "volume": 1633262.0}, {"date": "2010-10-13", "close": 10.76, "volume": 2659770.0}, {"date": "2010-10-14", "close": 10.8, "volume": 3396281.0}, {"date": "2010-10-15", "close": 10.82, "volume": 2096900.0}, {"date": "2010-10-18", "close": 10.85, "volume": 1735397.0}, {"date": "2010-10-19", "close": 10.95, "volume": 2538625.0}, {"date": "2010-10-20", "close": 10.9, "volume": 984018.0}, {"date": "2010-10-21", "close": 11.01, "volume": 2317105.0}, {"date": "2010-10-22", "close": 11.04, "volume": 1470665.0}, {"date": "2010-10-25", "close": 11.11, "volume": 831632.0}, {"date": "2010-10-26", "close": 11.0, "volume": 1660685.0}, {"date": "2010-10-27", "close": 11.0, "volume": 1583936.0}, {"date": "2010-10-28", "close": 11.02, "volume": 1423609.0}, {"date": "2010-10-29", "close": 10.89, "volume": 3036781.0}, {"date": "2010-11-01", "close": 11.02, "volume": 1241671.0}, {"date": "2010-11-02", "close": 10.93, "volume": 1186969.0}, {"date": "2010-11-03", "close": 10.97, "volume": 1035467.0}, {"date": "2010-11-04", "close": 11.05, "volume": 1071728.0}, {"date": "2010-11-05", "close": 10.93, "volume": 1198975.0}, {"date": "2010-11-08", "close": 10.93, "volume": 1143263.0}, {"date": "2010-11-09", "close": 10.97, "volume": 1263633.0}, {"date": "2010-11-10", "close": 10.93, "volume": 795586.0}, {"date": "2010-11-11", "close": 10.67, "volume": 1583828.0}, {"date": "2010-11-12", "close": 10.71, "volume": 1641378.0}, {"date": "2010-11-15", "close": 10.78, "volume": 1180849.0}, {"date": "2010-11-16", "close": 10.78, "volume": 1610924.0}, {"date": "2010-11-17", "close": 10.71, "volume": 1966880.0}, {"date": "2010-11-18", "close": 11.25, "volume": 4470105.0}, {"date": "2010-11-19", "close": 11.24, "volume": 3357560.0}, {"date": "2010-11-22", "close": 11.5, "volume": 2366953.0}, {"date": "2010-11-23", "close": 11.58, "volume": 1165782.0}, {"date": "2010-11-24", "close": 11.68, "volume": 2917099.0}, {"date": "2010-11-25", "close": 11.64, "volume": 1758822.0}, {"date": "2010-11-26", "close": 11.73, "volume": 1295599.0}, {"date": "2010-11-29", "close": 11.88, "volume": 2067609.0}, {"date": "2010-11-30", "close": 11.8, "volume": 3567879.0}, {"date": "2010-12-01", "close": 11.82, "volume": 1185306.0}, {"date": "2010-12-02", "close": 11.86, "volume": 1598090.0}, {"date": "2010-12-03", "close": 11.86, "volume": 708410.0}, {"date": "2010-12-06", "close": 11.76, "volume": 1674607.0}, {"date": "2010-12-07", "close": 11.83, "volume": 959129.0}, {"date": "2010-12-08", "close": 11.76, "volume": 1924635.0}, {"date": "2010-12-09", "close": 11.82, "volume": 1693240.0}, {"date": "2010-12-10", "close": 11.65, "volume": 1500689.0}, {"date": "2010-12-13", "close": 11.61, "volume": 2627306.0}, {"date": "2010-12-14", "close": 11.65, "volume": 2019299.0}, {"date": "2010-12-15", "close": 11.42, "volume": 2249811.0}, {"date": "2010-12-16", "close": 11.64, "volume": 1407318.0}, {"date": "2010-12-17", "close": 11.91, "volume": 5094320.0}, {"date": "2010-12-20", "close": 11.86, "volume": 1040452.0}, {"date": "2010-12-21", "close": 11.81, "volume": 1606499.0}, {"date": "2010-12-22", "close": 11.78, "volume": 1663053.0}, {"date": "2010-12-23", "close": 11.69, "volume": 422839.0}, {"date": "2010-12-24", "close": 11.56, "volume": 356520.0}, {"date": "2010-12-29", "close": 11.71, "volume": 542128.0}, {"date": "2010-12-30", "close": 11.79, "volume": 439960.0}, {"date": "2010-12-31", "close": 11.6, "volume": 331859.0}, {"date": "2011-01-04", "close": 11.58, "volume": 1170915.0}, {"date": "2011-01-05", "close": 11.42, "volume": 1096471.0}, {"date": "2011-01-06", "close": 11.36, "volume": 452174.0}, {"date": "2011-01-07", "close": 11.34, "volume": 530949.0}, {"date": "2011-01-10", "close": 11.55, "volume": 652014.0}, {"date": "2011-01-11", "close": 11.5, "volume": 574442.0}, {"date": "2011-01-12", "close": 11.64, "volume": 994636.0}, {"date": "2011-01-13", "close": 11.77, "volume": 792671.0}, {"date": "2011-01-14", "close": 11.84, "volume": 770871.0}, {"date": "2011-01-17", "close": 12.02, "volume": 1154789.0}, {"date": "2011-01-18", "close": 12.37, "volume": 1449720.0}, {"date": "2011-01-19", "close": 12.38, "volume": 1346019.0}, {"date": "2011-01-20", "close": 12.13, "volume": 941241.0}, {"date": "2011-01-21", "close": 12.11, "volume": 1154426.0}, {"date": "2011-01-24", "close": 12.02, "volume": 571085.0}, {"date": "2011-01-25", "close": 12.18, "volume": 1071537.0}, {"date": "2011-01-27", "close": 12.12, "volume": 766157.0}, {"date": "2011-01-28", "close": 12.22, "volume": 928015.0}, {"date": "2011-01-31", "close": 11.94, "volume": 811938.0}, {"date": "2011-02-01", "close": 11.69, "volume": 1221288.0}, {"date": "2011-02-02", "close": 11.7, "volume": 729182.0}, {"date": "2011-02-03", "close": 11.86, "volume": 655218.0}, {"date": "2011-02-04", "close": 11.9, "volume": 974645.0}, {"date": "2011-02-07", "close": 11.83, "volume": 401413.0}, {"date": "2011-02-08", "close": 11.82, "volume": 1943414.0}, {"date": "2011-02-09", "close": 11.76, "volume": 991931.0}, {"date": "2011-02-10", "close": 11.72, "volume": 860259.0}, {"date": "2011-02-11", "close": 11.68, "volume": 718054.0}, {"date": "2011-02-14", "close": 11.81, "volume": 912817.0}, {"date": "2011-02-15", "close": 11.91, "volume": 1178107.0}, {"date": "2011-02-16", "close": 11.96, "volume": 1349424.0}, {"date": "2011-02-17", "close": 11.76, "volume": 1391100.0}, {"date": "2011-02-18", "close": 11.8, "volume": 441066.0}, {"date": "2011-02-21", "close": 11.82, "volume": 784651.0}, {"date": "2011-02-22", "close": 11.37, "volume": 3683084.0}, {"date": "2011-02-23", "close": 11.22, "volume": 2068492.0}, {"date": "2011-02-24", "close": 11.26, "volume": 1338480.0}, {"date": "2011-02-25", "close": 11.3, "volume": 1074964.0}, {"date": "2011-02-28", "close": 11.28, "volume": 397182.0}, {"date": "2011-03-01", "close": 10.95, "volume": 3021165.0}, {"date": "2011-03-02", "close": 11.27, "volume": 5820721.0}, {"date": "2011-03-03", "close": 11.6, "volume": 3033438.0}, {"date": "2011-03-04", "close": 11.47, "volume": 1871654.0}, {"date": "2011-03-07", "close": 11.26, "volume": 2247963.0}, {"date": "2011-03-08", "close": 11.21, "volume": 1153067.0}, {"date": "2011-03-09", "close": 11.04, "volume": 808639.0}, {"date": "2011-03-10", "close": 10.9, "volume": 1605205.0}, {"date": "2011-03-11", "close": 10.81, "volume": 1014415.0}, {"date": "2011-03-14", "close": 10.7, "volume": 891438.0}, {"date": "2011-03-15", "close": 10.54, "volume": 1582248.0}, {"date": "2011-03-16", "close": 10.55, "volume": 1567742.0}, {"date": "2011-03-17", "close": 10.6, "volume": 2385352.0}, {"date": "2011-03-18", "close": 10.57, "volume": 1687943.0}, {"date": "2011-03-21", "close": 10.71, "volume": 1553620.0}, {"date": "2011-03-22", "close": 10.87, "volume": 1812629.0}, {"date": "2011-03-23", "close": 11.07, "volume": 2284885.0}, {"date": "2011-03-24", "close": 11.19, "volume": 2478002.0}, {"date": "2011-03-25", "close": 11.2, "volume": 1414340.0}, {"date": "2011-03-28", "close": 11.25, "volume": 654308.0}, {"date": "2011-03-29", "close": 11.2, "volume": 2761327.0}, {"date": "2011-03-30", "close": 11.49, "volume": 2559535.0}, {"date": "2011-03-31", "close": 11.98, "volume": 2272392.0}, {"date": "2011-04-01", "close": 11.8, "volume": 1501968.0}, {"date": "2011-04-04", "close": 11.78, "volume": 1106696.0}, {"date": "2011-04-05", "close": 11.75, "volume": 1109112.0}, {"date": "2011-04-06", "close": 12.11, "volume": 2150006.0}, {"date": "2011-04-07", "close": 12.1, "volume": 2125612.0}, {"date": "2011-04-08", "close": 12.51, "volume": 2827810.0}, {"date": "2011-04-11", "close": 12.63, "volume": 1838201.0}, {"date": "2011-04-12", "close": 12.58, "volume": 1536378.0}, {"date": "2011-04-13", "close": 12.55, "volume": 2389711.0}, {"date": "2011-04-14", "close": 12.53, "volume": 1990924.0}, {"date": "2011-04-15", "close": 12.4, "volume": 828726.0}, {"date": "2011-04-18", "close": 12.47, "volume": 1021245.0}, {"date": "2011-04-19", "close": 12.33, "volume": 1414894.0}, {"date": "2011-04-20", "close": 12.51, "volume": 1163894.0}, {"date": "2011-04-21", "close": 12.65, "volume": 1398338.0}, {"date": "2011-04-27", "close": 12.73, "volume": 1086560.0}, {"date": "2011-04-28", "close": 12.75, "volume": 884680.0}, {"date": "2011-04-29", "close": 12.52, "volume": 1000906.0}, {"date": "2011-05-02", "close": 12.58, "volume": 810291.0}, {"date": "2011-05-03", "close": 12.49, "volume": 1125924.0}, {"date": "2011-05-04", "close": 12.15, "volume": 1000235.0}, {"date": "2011-05-05", "close": 12.09, "volume": 989685.0}, {"date": "2011-05-06", "close": 12.34, "volume": 801492.0}, {"date": "2011-05-09", "close": 12.25, "volume": 730928.0}, {"date": "2011-05-10", "close": 12.08, "volume": 1026176.0}, {"date": "2011-05-11", "close": 12.28, "volume": 1147354.0}, {"date": "2011-05-12", "close": 12.2, "volume": 590661.0}, {"date": "2011-05-13", "close": 12.32, "volume": 743665.0}, {"date": "2011-05-16", "close": 12.14, "volume": 542862.0}, {"date": "2011-05-17", "close": 12.09, "volume": 613775.0}, {"date": "2011-05-18", "close": 12.14, "volume": 960140.0}, {"date": "2011-05-19", "close": 12.39, "volume": 859951.0}, {"date": "2011-05-20", "close": 12.37, "volume": 371402.0}, {"date": "2011-05-23", "close": 12.05, "volume": 739773.0}, {"date": "2011-05-24", "close": 12.19, "volume": 508869.0}, {"date": "2011-05-25", "close": 12.06, "volume": 883625.0}, {"date": "2011-05-26", "close": 12.21, "volume": 1301377.0}, {"date": "2011-05-27", "close": 12.36, "volume": 771160.0}, {"date": "2011-05-30", "close": 12.15, "volume": 298486.0}, {"date": "2011-05-31", "close": 12.3, "volume": 620835.0}, {"date": "2011-06-01", "close": 12.26, "volume": 552798.0}, {"date": "2011-06-02", "close": 12.16, "volume": 1040026.0}, {"date": "2011-06-03", "close": 12.08, "volume": 538734.0}, {"date": "2011-06-06", "close": 12.09, "volume": 610860.0}, {"date": "2011-06-07", "close": 12.02, "volume": 647752.0}, {"date": "2011-06-08", "close": 11.93, "volume": 1205001.0}, {"date": "2011-06-09", "close": 11.96, "volume": 871507.0}, {"date": "2011-06-10", "close": 11.98, "volume": 1402795.0}, {"date": "2011-06-14", "close": 12.2, "volume": 696327.0}, {"date": "2011-06-15", "close": 12.05, "volume": 613346.0}, {"date": "2011-06-16", "close": 11.92, "volume": 2491618.0}, {"date": "2011-06-17", "close": 12.0, "volume": 1189831.0}, {"date": "2011-06-20", "close": 11.99, "volume": 904573.0}, {"date": "2011-06-21", "close": 11.97, "volume": 805033.0}, {"date": "2011-06-22", "close": 12.0, "volume": 783699.0}, {"date": "2011-06-23", "close": 12.19, "volume": 987744.0}, {"date": "2011-06-24", "close": 12.21, "volume": 773054.0}, {"date": "2011-06-27", "close": 12.04, "volume": 979492.0}, {"date": "2011-06-28", "close": 12.33, "volume": 1271361.0}, {"date": "2011-06-29", "close": 12.71, "volume": 747836.0}, {"date": "2011-06-30", "close": 12.87, "volume": 1394802.0}, {"date": "2011-07-01", "close": 12.47, "volume": 887914.0}, {"date": "2011-07-04", "close": 12.6, "volume": 930976.0}, {"date": "2011-07-05", "close": 12.49, "volume": 527402.0}, {"date": "2011-07-06", "close": 12.34, "volume": 604130.0}, {"date": "2011-07-07", "close": 12.59, "volume": 688737.0}, {"date": "2011-07-08", "close": 12.58, "volume": 719347.0}, {"date": "2011-07-11", "close": 12.53, "volume": 555185.0}, {"date": "2011-07-12", "close": 12.23, "volume": 1312834.0}, {"date": "2011-07-13", "close": 12.45, "volume": 974798.0}, {"date": "2011-07-14", "close": 12.5, "volume": 923692.0}, {"date": "2011-07-15", "close": 12.45, "volume": 1526318.0}, {"date": "2011-07-18", "close": 12.47, "volume": 883489.0}, {"date": "2011-07-19", "close": 12.51, "volume": 1072113.0}, {"date": "2011-07-20", "close": 12.6, "volume": 919301.0}, {"date": "2011-07-21", "close": 12.71, "volume": 1053167.0}, {"date": "2011-07-22", "close": 12.67, "volume": 1755864.0}, {"date": "2011-07-25", "close": 12.52, "volume": 833391.0}, {"date": "2011-07-26", "close": 12.57, "volume": 822819.0}, {"date": "2011-07-27", "close": 12.45, "volume": 1953817.0}, {"date": "2011-07-28", "close": 12.3, "volume": 1205370.0}, {"date": "2011-07-29", "close": 12.14, "volume": 1006628.0}, {"date": "2011-08-01", "close": 12.3, "volume": 771518.0}, {"date": "2011-08-02", "close": 12.18, "volume": 1003742.0}, {"date": "2011-08-03", "close": 12.02, "volume": 2126093.0}, {"date": "2011-08-04", "close": 11.82, "volume": 1545200.0}, {"date": "2011-08-05", "close": 11.54, "volume": 1819711.0}, {"date": "2011-08-08", "close": 11.28, "volume": 1213440.0}, {"date": "2011-08-09", "close": 11.18, "volume": 2398628.0}, {"date": "2011-08-10", "close": 11.32, "volume": 1364818.0}, {"date": "2011-08-11", "close": 11.2, "volume": 1352902.0}, {"date": "2011-08-12", "close": 11.29, "volume": 954525.0}, {"date": "2011-08-15", "close": 11.8, "volume": 916343.0}, {"date": "2011-08-16", "close": 11.75, "volume": 1049120.0}, {"date": "2011-08-17", "close": 11.94, "volume": 1060493.0}, {"date": "2011-08-18", "close": 11.81, "volume": 1225958.0}, {"date": "2011-08-19", "close": 11.54, "volume": 957906.0}, {"date": "2011-08-22", "close": 11.52, "volume": 785094.0}, {"date": "2011-08-23", "close": 11.29, "volume": 3671410.0}, {"date": "2011-08-24", "close": 11.5, "volume": 1803138.0}, {"date": "2011-08-25", "close": 11.23, "volume": 2089376.0}, {"date": "2011-08-26", "close": 11.44, "volume": 1427674.0}, {"date": "2011-08-29", "close": 11.72, "volume": 1571187.0}, {"date": "2011-08-30", "close": 11.7, "volume": 1106682.0}, {"date": "2011-08-31", "close": 11.75, "volume": 1478093.0}, {"date": "2011-09-01", "close": 11.37, "volume": 1374297.0}, {"date": "2011-09-02", "close": 11.16, "volume": 1613333.0}, {"date": "2011-09-05", "close": 10.93, "volume": 1217296.0}, {"date": "2011-09-06", "close": 10.71, "volume": 1878636.0}, {"date": "2011-09-07", "close": 10.88, "volume": 1470727.0}, {"date": "2011-09-08", "close": 10.97, "volume": 1587614.0}, {"date": "2011-09-09", "close": 11.19, "volume": 1554270.0}, {"date": "2011-09-12", "close": 10.96, "volume": 1890109.0}, {"date": "2011-09-13", "close": 11.08, "volume": 1627156.0}, {"date": "2011-09-14", "close": 10.85, "volume": 2085183.0}, {"date": "2011-09-15", "close": 11.23, "volume": 2013105.0}, {"date": "2011-09-16", "close": 11.2, "volume": 886617.0}, {"date": "2011-09-19", "close": 11.28, "volume": 931327.0}, {"date": "2011-09-20", "close": 11.28, "volume": 689284.0}, {"date": "2011-09-21", "close": 11.55, "volume": 1131618.0}, {"date": "2011-09-22", "close": 11.41, "volume": 1165484.0}, {"date": "2011-09-23", "close": 11.29, "volume": 1149557.0}, {"date": "2011-09-26", "close": 11.58, "volume": 1248627.0}, {"date": "2011-09-27", "close": 11.7, "volume": 949221.0}, {"date": "2011-09-28", "close": 11.75, "volume": 1360189.0}, {"date": "2011-09-29", "close": 11.8, "volume": 1091634.0}, {"date": "2011-09-30", "close": 11.4, "volume": 2128784.0}, {"date": "2011-10-03", "close": 11.45, "volume": 1196013.0}, {"date": "2011-10-04", "close": 11.44, "volume": 980267.0}, {"date": "2011-10-05", "close": 11.39, "volume": 780187.0}, {"date": "2011-10-06", "close": 11.49, "volume": 1327903.0}, {"date": "2011-10-07", "close": 11.45, "volume": 1160654.0}, {"date": "2011-10-10", "close": 11.48, "volume": 675271.0}, {"date": "2011-10-11", "close": 11.5, "volume": 1161571.0}, {"date": "2011-10-12", "close": 11.5, "volume": 514554.0}, {"date": "2011-10-13", "close": 11.75, "volume": 1353267.0}, {"date": "2011-10-14", "close": 11.53, "volume": 872900.0}, {"date": "2011-10-17", "close": 11.65, "volume": 856807.0}, {"date": "2011-10-18", "close": 11.27, "volume": 926659.0}, {"date": "2011-10-19", "close": 11.28, "volume": 1505649.0}, {"date": "2011-10-20", "close": 10.94, "volume": 1629757.0}, {"date": "2011-10-21", "close": 10.85, "volume": 1497614.0}, {"date": "2011-10-24", "close": 11.02, "volume": 1235164.0}, {"date": "2011-10-25", "close": 10.97, "volume": 2443430.0}, {"date": "2011-10-26", "close": 11.02, "volume": 935162.0}, {"date": "2011-10-27", "close": 11.29, "volume": 1029703.0}, {"date": "2011-10-28", "close": 11.08, "volume": 1093327.0}, {"date": "2011-10-31", "close": 11.04, "volume": 1646336.0}, {"date": "2011-11-01", "close": 11.01, "volume": 926189.0}, {"date": "2011-11-02", "close": 10.89, "volume": 1780151.0}, {"date": "2011-11-03", "close": 10.88, "volume": 879140.0}, {"date": "2011-11-04", "close": 11.17, "volume": 1143123.0}, {"date": "2011-11-07", "close": 11.11, "volume": 736192.0}, {"date": "2011-11-08", "close": 11.26, "volume": 663427.0}, {"date": "2011-11-09", "close": 11.14, "volume": 715990.0}, {"date": "2011-11-10", "close": 10.87, "volume": 1503498.0}, {"date": "2011-11-11", "close": 11.05, "volume": 544384.0}, {"date": "2011-11-14", "close": 11.35, "volume": 697795.0}, {"date": "2011-11-15", "close": 11.61, "volume": 1368283.0}, {"date": "2011-11-16", "close": 11.38, "volume": 868684.0}, {"date": "2011-11-17", "close": 11.54, "volume": 1064034.0}, {"date": "2011-11-18", "close": 11.47, "volume": 1464979.0}, {"date": "2011-11-21", "close": 11.49, "volume": 676914.0}, {"date": "2011-11-22", "close": 11.45, "volume": 1072924.0}, {"date": "2011-11-23", "close": 11.34, "volume": 1614734.0}, {"date": "2011-11-24", "close": 11.21, "volume": 1443109.0}, {"date": "2011-11-25", "close": 11.12, "volume": 667781.0}, {"date": "2011-11-28", "close": 11.19, "volume": 435963.0}, {"date": "2011-11-29", "close": 11.42, "volume": 887259.0}, {"date": "2011-11-30", "close": 11.51, "volume": 1005090.0}, {"date": "2011-12-01", "close": 11.61, "volume": 853576.0}, {"date": "2011-12-02", "close": 11.9, "volume": 954304.0}, {"date": "2011-12-05", "close": 11.87, "volume": 1082201.0}, {"date": "2011-12-06", "close": 11.76, "volume": 790961.0}, {"date": "2011-12-07", "close": 12.01, "volume": 1013915.0}, {"date": "2011-12-08", "close": 11.68, "volume": 991749.0}, {"date": "2011-12-09", "close": 11.54, "volume": 1044540.0}, {"date": "2011-12-12", "close": 11.83, "volume": 684338.0}, {"date": "2011-12-13", "close": 11.63, "volume": 838730.0}, {"date": "2011-12-14", "close": 11.46, "volume": 787074.0}, {"date": "2011-12-15", "close": 11.51, "volume": 1803584.0}, {"date": "2011-12-16", "close": 11.53, "volume": 1009529.0}, {"date": "2011-12-19", "close": 11.32, "volume": 833169.0}, {"date": "2011-12-20", "close": 11.44, "volume": 754895.0}, {"date": "2011-12-21", "close": 11.75, "volume": 1504183.0}, {"date": "2011-12-22", "close": 11.48, "volume": 1227082.0}, {"date": "2011-12-23", "close": 11.55, "volume": 562656.0}, {"date": "2011-12-28", "close": 11.36, "volume": 437559.0}, {"date": "2011-12-29", "close": 11.36, "volume": 404548.0}, {"date": "2011-12-30", "close": 11.28, "volume": 253885.0}, {"date": "2012-01-03", "close": 11.33, "volume": 293684.0}, {"date": "2012-01-04", "close": 11.89, "volume": 1401211.0}, {"date": "2012-01-05", "close": 11.73, "volume": 1299708.0}, {"date": "2012-01-06", "close": 11.66, "volume": 652518.0}, {"date": "2012-01-09", "close": 11.55, "volume": 997650.0}, {"date": "2012-01-10", "close": 11.74, "volume": 1015118.0}, {"date": "2012-01-11", "close": 11.69, "volume": 767457.0}, {"date": "2012-01-12", "close": 11.45, "volume": 805701.0}, {"date": "2012-01-13", "close": 11.48, "volume": 1874453.0}, {"date": "2012-01-16", "close": 11.46, "volume": 654062.0}, {"date": "2012-01-17", "close": 11.6, "volume": 689234.0}, {"date": "2012-01-18", "close": 11.63, "volume": 683205.0}, {"date": "2012-01-19", "close": 11.42, "volume": 2518488.0}, {"date": "2012-01-20", "close": 11.4, "volume": 2598151.0}, {"date": "2012-01-23", "close": 11.35, "volume": 718324.0}, {"date": "2012-01-24", "close": 11.36, "volume": 538026.0}, {"date": "2012-01-25", "close": 11.34, "volume": 1363456.0}, {"date": "2012-01-27", "close": 11.28, "volume": 1607270.0}, {"date": "2012-01-30", "close": 11.24, "volume": 1747044.0}, {"date": "2012-01-31", "close": 11.23, "volume": 2412040.0}, {"date": "2012-02-01", "close": 11.39, "volume": 4528273.0}, {"date": "2012-02-02", "close": 11.36, "volume": 2615001.0}, {"date": "2012-02-03", "close": 11.18, "volume": 3731205.0}, {"date": "2012-02-06", "close": 11.25, "volume": 2252519.0}, {"date": "2012-02-07", "close": 11.37, "volume": 1197317.0}, {"date": "2012-02-08", "close": 11.5, "volume": 1586407.0}, {"date": "2012-02-09", "close": 11.29, "volume": 4444569.0}, {"date": "2012-02-10", "close": 11.23, "volume": 985628.0}, {"date": "2012-02-13", "close": 11.22, "volume": 1480216.0}, {"date": "2012-02-14", "close": 11.19, "volume": 904847.0}, {"date": "2012-02-15", "close": 11.08, "volume": 1261891.0}, {"date": "2012-02-16", "close": 11.01, "volume": 1303501.0}, {"date": "2012-02-17", "close": 11.0, "volume": 1163079.0}, {"date": "2012-02-20", "close": 11.15, "volume": 1560551.0}, {"date": "2012-02-21", "close": 11.38, "volume": 2085983.0}, {"date": "2012-02-22", "close": 11.78, "volume": 2360593.0}, {"date": "2012-02-23", "close": 11.79, "volume": 1642015.0}, {"date": "2012-02-24", "close": 11.85, "volume": 1381826.0}, {"date": "2012-02-27", "close": 11.73, "volume": 858840.0}, {"date": "2012-02-28", "close": 11.74, "volume": 1121888.0}, {"date": "2012-02-29", "close": 12.04, "volume": 1428289.0}, {"date": "2012-03-01", "close": 11.44, "volume": 2018165.0}, {"date": "2012-03-02", "close": 11.65, "volume": 1385968.0}, {"date": "2012-03-05", "close": 11.78, "volume": 768435.0}, {"date": "2012-03-06", "close": 11.53, "volume": 832952.0}, {"date": "2012-03-07", "close": 11.2, "volume": 853666.0}, {"date": "2012-03-08", "close": 11.29, "volume": 2016141.0}, {"date": "2012-03-09", "close": 11.35, "volume": 1158747.0}, {"date": "2012-03-12", "close": 11.33, "volume": 787769.0}, {"date": "2012-03-13", "close": 11.53, "volume": 2106725.0}, {"date": "2012-03-14", "close": 11.53, "volume": 1262621.0}, {"date": "2012-03-15", "close": 11.56, "volume": 1446172.0}, {"date": "2012-03-16", "close": 11.52, "volume": 1310098.0}, {"date": "2012-03-19", "close": 11.65, "volume": 1788007.0}, {"date": "2012-03-20", "close": 11.51, "volume": 778125.0}, {"date": "2012-03-21", "close": 11.62, "volume": 1867164.0}, {"date": "2012-03-22", "close": 11.63, "volume": 2167750.0}, {"date": "2012-03-23", "close": 11.82, "volume": 2031702.0}, {"date": "2012-03-26", "close": 11.85, "volume": 591513.0}, {"date": "2012-03-27", "close": 12.08, "volume": 1322409.0}, {"date": "2012-03-28", "close": 12.43, "volume": 1674719.0}, {"date": "2012-03-29", "close": 12.52, "volume": 2322547.0}, {"date": "2012-03-30", "close": 12.52, "volume": 1786693.0}, {"date": "2012-04-02", "close": 12.62, "volume": 992853.0}, {"date": "2012-04-03", "close": 12.4, "volume": 1408328.0}, {"date": "2012-04-04", "close": 12.55, "volume": 1544139.0}, {"date": "2012-04-05", "close": 12.48, "volume": 889837.0}, {"date": "2012-04-10", "close": 12.32, "volume": 379771.0}, {"date": "2012-04-11", "close": 12.2, "volume": 1338432.0}, {"date": "2012-04-12", "close": 12.46, "volume": 1010009.0}, {"date": "2012-04-13", "close": 12.47, "volume": 1124169.0}, {"date": "2012-04-16", "close": 12.37, "volume": 733307.0}, {"date": "2012-04-17", "close": 12.31, "volume": 978550.0}, {"date": "2012-04-18", "close": 12.55, "volume": 1182535.0}, {"date": "2012-04-19", "close": 12.66, "volume": 1568606.0}, {"date": "2012-04-20", "close": 12.55, "volume": 953139.0}, {"date": "2012-04-23", "close": 12.37, "volume": 1013280.0}, {"date": "2012-04-24", "close": 12.5, "volume": 1398885.0}, {"date": "2012-04-26", "close": 12.44, "volume": 725523.0}, {"date": "2012-04-27", "close": 12.54, "volume": 744725.0}, {"date": "2012-04-30", "close": 12.61, "volume": 648156.0}, {"date": "2012-05-01", "close": 12.56, "volume": 547789.0}, {"date": "2012-05-02", "close": 12.55, "volume": 717243.0}, {"date": "2012-05-03", "close": 12.52, "volume": 1322061.0}, {"date": "2012-05-04", "close": 12.56, "volume": 669955.0}, {"date": "2012-05-07", "close": 12.42, "volume": 634186.0}, {"date": "2012-05-08", "close": 12.43, "volume": 1208247.0}, {"date": "2012-05-09", "close": 12.38, "volume": 1713716.0}, {"date": "2012-05-10", "close": 12.45, "volume": 1083016.0}, {"date": "2012-05-11", "close": 12.5, "volume": 1279295.0}, {"date": "2012-05-14", "close": 12.47, "volume": 513913.0}, {"date": "2012-05-15", "close": 12.54, "volume": 1030676.0}, {"date": "2012-05-16", "close": 12.83, "volume": 3519732.0}, {"date": "2012-05-17", "close": 12.68, "volume": 1893470.0}, {"date": "2012-05-18", "close": 12.63, "volume": 1233710.0}, {"date": "2012-05-21", "close": 12.56, "volume": 971624.0}, {"date": "2012-05-22", "close": 12.77, "volume": 1037596.0}, {"date": "2012-05-23", "close": 12.58, "volume": 1402426.0}, {"date": "2012-05-24", "close": 12.66, "volume": 803486.0}, {"date": "2012-05-25", "close": 12.57, "volume": 461391.0}, {"date": "2012-05-28", "close": 12.5, "volume": 1887549.0}, {"date": "2012-05-29", "close": 12.37, "volume": 2755234.0}, {"date": "2012-05-30", "close": 12.17, "volume": 2914916.0}, {"date": "2012-05-31", "close": 12.2, "volume": 3737494.0}, {"date": "2012-06-01", "close": 12.25, "volume": 1736147.0}, {"date": "2012-06-04", "close": 12.15, "volume": 1299834.0}, {"date": "2012-06-05", "close": 12.1, "volume": 2063949.0}, {"date": "2012-06-06", "close": 12.25, "volume": 1669213.0}, {"date": "2012-06-07", "close": 12.44, "volume": 1423048.0}, {"date": "2012-06-08", "close": 12.37, "volume": 921930.0}, {"date": "2012-06-12", "close": 12.49, "volume": 1119078.0}, {"date": "2012-06-13", "close": 12.45, "volume": 1257701.0}, {"date": "2012-06-14", "close": 12.54, "volume": 2133822.0}, {"date": "2012-06-15", "close": 12.54, "volume": 1240001.0}, {"date": "2012-06-18", "close": 12.62, "volume": 929639.0}, {"date": "2012-06-19", "close": 12.57, "volume": 1323513.0}, {"date": "2012-06-20", "close": 12.6, "volume": 2785662.0}, {"date": "2012-06-21", "close": 12.58, "volume": 3463428.0}, {"date": "2012-06-22", "close": 12.51, "volume": 1504024.0}, {"date": "2012-06-25", "close": 12.53, "volume": 1360586.0}, {"date": "2012-06-26", "close": 12.65, "volume": 816381.0}, {"date": "2012-06-27", "close": 12.69, "volume": 1155600.0}, {"date": "2012-06-28", "close": 12.65, "volume": 642757.0}, {"date": "2012-06-29", "close": 12.7, "volume": 1525899.0}, {"date": "2012-07-02", "close": 12.57, "volume": 2000842.0}, {"date": "2012-07-03", "close": 12.53, "volume": 1549020.0}, {"date": "2012-07-04", "close": 12.59, "volume": 769810.0}, {"date": "2012-07-05", "close": 12.65, "volume": 672128.0}, {"date": "2012-07-06", "close": 12.64, "volume": 728485.0}, {"date": "2012-07-09", "close": 12.74, "volume": 1253518.0}, {"date": "2012-07-10", "close": 12.75, "volume": 960724.0}, {"date": "2012-07-11", "close": 12.66, "volume": 985665.0}, {"date": "2012-07-12", "close": 12.64, "volume": 503072.0}, {"date": "2012-07-13", "close": 12.65, "volume": 1641697.0}, {"date": "2012-07-16", "close": 12.69, "volume": 1300820.0}, {"date": "2012-07-17", "close": 12.69, "volume": 539671.0}, {"date": "2012-07-18", "close": 12.73, "volume": 1306105.0}, {"date": "2012-07-19", "close": 12.8, "volume": 1103498.0}, {"date": "2012-07-20", "close": 12.7, "volume": 1059837.0}, {"date": "2012-07-23", "close": 12.62, "volume": 1138203.0}, {"date": "2012-07-24", "close": 12.64, "volume": 1006159.0}, {"date": "2012-07-25", "close": 12.48, "volume": 1180072.0}, {"date": "2012-07-26", "close": 12.42, "volume": 774760.0}, {"date": "2012-07-27", "close": 12.66, "volume": 1507258.0}, {"date": "2012-07-30", "close": 12.69, "volume": 424144.0}, {"date": "2012-07-31", "close": 12.65, "volume": 1525800.0}, {"date": "2012-08-01", "close": 12.7, "volume": 1126702.0}, {"date": "2012-08-02", "close": 12.48, "volume": 1924005.0}, {"date": "2012-08-03", "close": 12.48, "volume": 1201618.0}, {"date": "2012-08-06", "close": 12.5, "volume": 566099.0}, {"date": "2012-08-07", "close": 12.6, "volume": 1078864.0}, {"date": "2012-08-08", "close": 12.42, "volume": 1307472.0}, {"date": "2012-08-09", "close": 12.49, "volume": 1172944.0}, {"date": "2012-08-10", "close": 12.4, "volume": 878184.0}, {"date": "2012-08-13", "close": 12.39, "volume": 646531.0}, {"date": "2012-08-14", "close": 12.56, "volume": 662572.0}, {"date": "2012-08-15", "close": 12.65, "volume": 760720.0}, {"date": "2012-08-16", "close": 12.91, "volume": 1624265.0}, {"date": "2012-08-17", "close": 12.9, "volume": 1495699.0}, {"date": "2012-08-20", "close": 13.17, "volume": 1850635.0}, {"date": "2012-08-21", "close": 12.82, "volume": 1650618.0}, {"date": "2012-08-22", "close": 12.81, "volume": 1753450.0}, {"date": "2012-08-23", "close": 13.07, "volume": 2979823.0}, {"date": "2012-08-24", "close": 13.0, "volume": 1022540.0}, {"date": "2012-08-27", "close": 13.14, "volume": 1069148.0}, {"date": "2012-08-28", "close": 13.39, "volume": 1662279.0}, {"date": "2012-08-29", "close": 13.41, "volume": 1240757.0}, {"date": "2012-08-30", "close": 13.42, "volume": 1479058.0}, {"date": "2012-08-31", "close": 13.41, "volume": 1471637.0}, {"date": "2012-09-03", "close": 13.1, "volume": 1857922.0}, {"date": "2012-09-04", "close": 13.0, "volume": 1255349.0}, {"date": "2012-09-05", "close": 13.31, "volume": 1520978.0}, {"date": "2012-09-06", "close": 13.29, "volume": 1483885.0}, {"date": "2012-09-07", "close": 13.29, "volume": 3711709.0}, {"date": "2012-09-10", "close": 13.43, "volume": 1904134.0}, {"date": "2012-09-11", "close": 13.55, "volume": 1252539.0}, {"date": "2012-09-12", "close": 13.77, "volume": 1329467.0}, {"date": "2012-09-13", "close": 13.33, "volume": 1614708.0}, {"date": "2012-09-14", "close": 13.24, "volume": 1346089.0}, {"date": "2012-09-17", "close": 12.88, "volume": 1457065.0}, {"date": "2012-09-18", "close": 13.2, "volume": 1900884.0}, {"date": "2012-09-19", "close": 13.16, "volume": 1899439.0}, {"date": "2012-09-20", "close": 13.0, "volume": 2527903.0}, {"date": "2012-09-21", "close": 12.76, "volume": 1931236.0}, {"date": "2012-09-24", "close": 12.88, "volume": 1202515.0}, {"date": "2012-09-25", "close": 13.05, "volume": 1305361.0}, {"date": "2012-09-26", "close": 13.25, "volume": 1178683.0}, {"date": "2012-09-27", "close": 13.29, "volume": 682374.0}, {"date": "2012-09-28", "close": 13.55, "volume": 1598707.0}, {"date": "2012-10-01", "close": 13.58, "volume": 604351.0}, {"date": "2012-10-02", "close": 13.76, "volume": 1183485.0}, {"date": "2012-10-03", "close": 13.65, "volume": 963010.0}, {"date": "2012-10-04", "close": 13.65, "volume": 1079171.0}, {"date": "2012-10-05", "close": 13.83, "volume": 716071.0}, {"date": "2012-10-08", "close": 13.8, "volume": 407759.0}, {"date": "2012-10-09", "close": 13.83, "volume": 545269.0}, {"date": "2012-10-10", "close": 13.84, "volume": 579923.0}, {"date": "2012-10-11", "close": 13.87, "volume": 647275.0}, {"date": "2012-10-12", "close": 13.75, "volume": 513380.0}, {"date": "2012-10-15", "close": 13.7, "volume": 408031.0}, {"date": "2012-10-16", "close": 13.74, "volume": 595225.0}, {"date": "2012-10-17", "close": 13.64, "volume": 983026.0}, {"date": "2012-10-18", "close": 13.24, "volume": 1702782.0}, {"date": "2012-10-19", "close": 13.27, "volume": 1488722.0}, {"date": "2012-10-22", "close": 13.15, "volume": 792636.0}, {"date": "2012-10-23", "close": 13.1, "volume": 677376.0}, {"date": "2012-10-24", "close": 13.05, "volume": 637342.0}, {"date": "2012-10-25", "close": 13.07, "volume": 600259.0}, {"date": "2012-10-26", "close": 12.87, "volume": 1182389.0}, {"date": "2012-10-29", "close": 12.96, "volume": 778793.0}, {"date": "2012-10-30", "close": 12.96, "volume": 1008790.0}, {"date": "2012-10-31", "close": 13.0, "volume": 1060469.0}, {"date": "2012-11-01", "close": 13.01, "volume": 1432020.0}, {"date": "2012-11-02", "close": 12.91, "volume": 935146.0}, {"date": "2012-11-05", "close": 12.8, "volume": 626186.0}, {"date": "2012-11-06", "close": 12.83, "volume": 658165.0}, {"date": "2012-11-07", "close": 12.84, "volume": 1032893.0}, {"date": "2012-11-08", "close": 12.7, "volume": 981896.0}, {"date": "2012-11-09", "close": 12.82, "volume": 1676702.0}, {"date": "2012-11-12", "close": 12.74, "volume": 663768.0}, {"date": "2012-11-13", "close": 12.62, "volume": 1368430.0}, {"date": "2012-11-14", "close": 12.67, "volume": 720125.0}, {"date": "2012-11-15", "close": 12.68, "volume": 1333614.0}, {"date": "2012-11-16", "close": 12.62, "volume": 1015287.0}, {"date": "2012-11-19", "close": 12.97, "volume": 1259463.0}, {"date": "2012-11-20", "close": 13.2, "volume": 1674885.0}, {"date": "2012-11-21", "close": 12.87, "volume": 1140700.0}, {"date": "2012-11-22", "close": 12.85, "volume": 1386916.0}, {"date": "2012-11-23", "close": 12.85, "volume": 638693.0}, {"date": "2012-11-26", "close": 12.98, "volume": 561023.0}, {"date": "2012-11-27", "close": 13.04, "volume": 1160036.0}, {"date": "2012-11-28", "close": 13.14, "volume": 766076.0}, {"date": "2012-11-29", "close": 13.27, "volume": 739212.0}, {"date": "2012-11-30", "close": 13.44, "volume": 1700423.0}, {"date": "2012-12-03", "close": 13.38, "volume": 768777.0}, {"date": "2012-12-04", "close": 13.22, "volume": 876277.0}, {"date": "2012-12-05", "close": 13.22, "volume": 868977.0}, {"date": "2012-12-06", "close": 13.13, "volume": 1331360.0}, {"date": "2012-12-07", "close": 13.2, "volume": 1292787.0}, {"date": "2012-12-10", "close": 13.23, "volume": 1189927.0}, {"date": "2012-12-11", "close": 13.2, "volume": 1064558.0}, {"date": "2012-12-12", "close": 13.45, "volume": 1146752.0}, {"date": "2012-12-13", "close": 13.14, "volume": 1701748.0}, {"date": "2012-12-14", "close": 13.25, "volume": 1139832.0}, {"date": "2012-12-17", "close": 13.1, "volume": 679331.0}, {"date": "2012-12-18", "close": 13.09, "volume": 776768.0}, {"date": "2012-12-19", "close": 13.22, "volume": 1536342.0}, {"date": "2012-12-20", "close": 13.23, "volume": 1799559.0}, {"date": "2012-12-21", "close": 13.37, "volume": 2426882.0}, {"date": "2012-12-24", "close": 13.42, "volume": 194837.0}, {"date": "2012-12-27", "close": 13.45, "volume": 313318.0}, {"date": "2012-12-28", "close": 13.4, "volume": 434054.0}, {"date": "2012-12-31", "close": 13.33, "volume": 235774.0}, {"date": "2013-01-02", "close": 13.28, "volume": 821046.0}, {"date": "2013-01-03", "close": 13.13, "volume": 932797.0}, {"date": "2013-01-04", "close": 13.12, "volume": 395590.0}, {"date": "2013-01-07", "close": 13.21, "volume": 905728.0}, {"date": "2013-01-08", "close": 13.18, "volume": 680840.0}, {"date": "2013-01-09", "close": 13.27, "volume": 855010.0}, {"date": "2013-01-10", "close": 13.29, "volume": 1134964.0}, {"date": "2013-01-11", "close": 13.28, "volume": 866435.0}, {"date": "2013-01-14", "close": 13.37, "volume": 727380.0}, {"date": "2013-01-15", "close": 13.38, "volume": 919150.0}, {"date": "2013-01-16", "close": 13.42, "volume": 1164273.0}, {"date": "2013-01-17", "close": 13.4, "volume": 1270508.0}, {"date": "2013-01-18", "close": 13.51, "volume": 859251.0}, {"date": "2013-01-21", "close": 13.5, "volume": 691665.0}, {"date": "2013-01-22", "close": 13.39, "volume": 786371.0}, {"date": "2013-01-23", "close": 13.31, "volume": 1160522.0}, {"date": "2013-01-24", "close": 13.17, "volume": 1124557.0}, {"date": "2013-01-25", "close": 13.25, "volume": 1307693.0}, {"date": "2013-01-29", "close": 13.53, "volume": 1420916.0}, {"date": "2013-01-30", "close": 13.68, "volume": 1608662.0}, {"date": "2013-01-31", "close": 13.67, "volume": 1487756.0}, {"date": "2013-02-01", "close": 13.77, "volume": 1343405.0}, {"date": "2013-02-04", "close": 13.75, "volume": 1848685.0}, {"date": "2013-02-05", "close": 13.65, "volume": 1263820.0}, {"date": "2013-02-06", "close": 13.84, "volume": 1194737.0}, {"date": "2013-02-07", "close": 13.98, "volume": 759868.0}, {"date": "2013-02-08", "close": 14.29, "volume": 954076.0}, {"date": "2013-02-11", "close": 14.04, "volume": 947075.0}, {"date": "2013-02-12", "close": 14.16, "volume": 895439.0}, {"date": "2013-02-13", "close": 14.12, "volume": 1093355.0}, {"date": "2013-02-14", "close": 13.95, "volume": 938838.0}, {"date": "2013-02-15", "close": 14.01, "volume": 539183.0}, {"date": "2013-02-18", "close": 14.05, "volume": 473336.0}, {"date": "2013-02-19", "close": 12.85, "volume": 4848513.0}, {"date": "2013-02-20", "close": 12.71, "volume": 4642720.0}, {"date": "2013-02-21", "close": 12.67, "volume": 2663842.0}, {"date": "2013-02-22", "close": 13.03, "volume": 1775375.0}, {"date": "2013-02-25", "close": 13.25, "volume": 1148617.0}, {"date": "2013-02-26", "close": 13.23, "volume": 1374363.0}, {"date": "2013-02-27", "close": 13.39, "volume": 1697312.0}, {"date": "2013-02-28", "close": 13.43, "volume": 1884011.0}, {"date": "2013-03-01", "close": 13.18, "volume": 1201831.0}, {"date": "2013-03-04", "close": 13.19, "volume": 805341.0}, {"date": "2013-03-05", "close": 13.21, "volume": 1145675.0}, {"date": "2013-03-06", "close": 13.31, "volume": 1467503.0}, {"date": "2013-03-07", "close": 13.34, "volume": 1053610.0}, {"date": "2013-03-08", "close": 13.25, "volume": 988601.0}, {"date": "2013-03-11", "close": 13.22, "volume": 1309873.0}, {"date": "2013-03-12", "close": 13.25, "volume": 659962.0}, {"date": "2013-03-13", "close": 13.44, "volume": 1473362.0}, {"date": "2013-03-14", "close": 13.57, "volume": 1506221.0}, {"date": "2013-03-15", "close": 13.92, "volume": 1642179.0}, {"date": "2013-03-18", "close": 13.6, "volume": 858806.0}, {"date": "2013-03-19", "close": 13.54, "volume": 1334455.0}, {"date": "2013-03-20", "close": 13.59, "volume": 1432107.0}, {"date": "2013-03-21", "close": 13.84, "volume": 2513442.0}, {"date": "2013-03-22", "close": 13.84, "volume": 1460764.0}, {"date": "2013-03-25", "close": 13.87, "volume": 884365.0}, {"date": "2013-03-26", "close": 13.75, "volume": 1413933.0}, {"date": "2013-03-27", "close": 13.96, "volume": 1100693.0}, {"date": "2013-03-28", "close": 13.93, "volume": 1668171.0}, {"date": "2013-04-02", "close": 13.93, "volume": 938624.0}, {"date": "2013-04-03", "close": 13.83, "volume": 1254713.0}, {"date": "2013-04-04", "close": 13.83, "volume": 1283501.0}, {"date": "2013-04-05", "close": 13.19, "volume": 2131212.0}, {"date": "2013-04-08", "close": 13.38, "volume": 1215469.0}, {"date": "2013-04-09", "close": 13.33, "volume": 1035786.0}, {"date": "2013-04-10", "close": 13.18, "volume": 1990356.0}, {"date": "2013-04-11", "close": 13.12, "volume": 1616937.0}, {"date": "2013-04-12", "close": 13.3, "volume": 1487755.0}, {"date": "2013-04-15", "close": 13.17, "volume": 860281.0}, {"date": "2013-04-16", "close": 13.12, "volume": 816264.0}, {"date": "2013-04-17", "close": 13.2, "volume": 1364502.0}, {"date": "2013-04-18", "close": 13.0, "volume": 1504674.0}, {"date": "2013-04-19", "close": 12.84, "volume": 1845215.0}, {"date": "2013-04-22", "close": 13.15, "volume": 1146421.0}, {"date": "2013-04-23", "close": 13.15, "volume": 880534.0}, {"date": "2013-04-24", "close": 13.32, "volume": 1566484.0}, {"date": "2013-04-26", "close": 13.32, "volume": 875936.0}, {"date": "2013-04-29", "close": 13.36, "volume": 531019.0}, {"date": "2013-04-30", "close": 13.26, "volume": 1386653.0}, {"date": "2013-05-01", "close": 13.24, "volume": 1022543.0}, {"date": "2013-05-02", "close": 13.18, "volume": 1591933.0}, {"date": "2013-05-03", "close": 13.41, "volume": 2072280.0}, {"date": "2013-05-06", "close": 13.38, "volume": 918355.0}, {"date": "2013-05-07", "close": 13.52, "volume": 1582298.0}, {"date": "2013-05-08", "close": 13.88, "volume": 2447176.0}, {"date": "2013-05-09", "close": 14.1, "volume": 1947964.0}, {"date": "2013-05-10", "close": 14.34, "volume": 1920014.0}, {"date": "2013-05-13", "close": 14.57, "volume": 1420483.0}, {"date": "2013-05-14", "close": 14.7, "volume": 1330774.0}, {"date": "2013-05-15", "close": 14.73, "volume": 972233.0}, {"date": "2013-05-16", "close": 14.41, "volume": 1204661.0}, {"date": "2013-05-17", "close": 14.36, "volume": 904731.0}, {"date": "2013-05-20", "close": 14.36, "volume": 1003269.0}, {"date": "2013-05-21", "close": 14.36, "volume": 1941288.0}, {"date": "2013-05-22", "close": 14.45, "volume": 971681.0}, {"date": "2013-05-23", "close": 14.31, "volume": 1882633.0}, {"date": "2013-05-24", "close": 14.04, "volume": 1699898.0}, {"date": "2013-05-27", "close": 14.02, "volume": 1191111.0}, {"date": "2013-05-28", "close": 14.16, "volume": 1030656.0}, {"date": "2013-05-29", "close": 14.45, "volume": 1461074.0}, {"date": "2013-05-30", "close": 14.45, "volume": 1021880.0}, {"date": "2013-05-31", "close": 14.23, "volume": 2408839.0}, {"date": "2013-06-03", "close": 14.17, "volume": 829186.0}, {"date": "2013-06-04", "close": 14.2, "volume": 1148091.0}, {"date": "2013-06-05", "close": 14.17, "volume": 1144379.0}, {"date": "2013-06-06", "close": 13.91, "volume": 1359060.0}, {"date": "2013-06-07", "close": 13.92, "volume": 1190624.0}, {"date": "2013-06-11", "close": 14.35, "volume": 1405152.0}, {"date": "2013-06-12", "close": 14.11, "volume": 1759715.0}, {"date": "2013-06-13", "close": 13.78, "volume": 2042338.0}, {"date": "2013-06-14", "close": 13.83, "volume": 1404748.0}, {"date": "2013-06-17", "close": 13.84, "volume": 1770426.0}, {"date": "2013-06-18", "close": 14.07, "volume": 2868596.0}, {"date": "2013-06-19", "close": 14.24, "volume": 1040354.0}, {"date": "2013-06-20", "close": 14.39, "volume": 2370818.0}, {"date": "2013-06-21", "close": 14.71, "volume": 2210698.0}, {"date": "2013-06-24", "close": 14.49, "volume": 1238652.0}, {"date": "2013-06-25", "close": 14.97, "volume": 1948257.0}, {"date": "2013-06-26", "close": 14.92, "volume": 1090013.0}, {"date": "2013-06-27", "close": 15.1, "volume": 1179583.0}, {"date": "2013-06-28", "close": 14.81, "volume": 1336739.0}, {"date": "2013-07-01", "close": 14.48, "volume": 1162673.0}, {"date": "2013-07-02", "close": 14.8, "volume": 1973430.0}, {"date": "2013-07-03", "close": 14.7, "volume": 965837.0}, {"date": "2013-07-04", "close": 14.7, "volume": 898985.0}, {"date": "2013-07-05", "close": 14.73, "volume": 915819.0}, {"date": "2013-07-08", "close": 14.65, "volume": 544267.0}, {"date": "2013-07-09", "close": 14.61, "volume": 924256.0}, {"date": "2013-07-10", "close": 14.69, "volume": 1550013.0}, {"date": "2013-07-11", "close": 14.82, "volume": 1226554.0}, {"date": "2013-07-12", "close": 14.59, "volume": 1100857.0}, {"date": "2013-07-15", "close": 14.48, "volume": 1145394.0}, {"date": "2013-07-16", "close": 14.47, "volume": 935268.0}, {"date": "2013-07-17", "close": 14.56, "volume": 708598.0}, {"date": "2013-07-18", "close": 14.6, "volume": 1303181.0}, {"date": "2013-07-19", "close": 14.56, "volume": 1594699.0}, {"date": "2013-07-22", "close": 14.44, "volume": 634938.0}, {"date": "2013-07-23", "close": 14.56, "volume": 1209747.0}, {"date": "2013-07-24", "close": 14.4, "volume": 1006606.0}, {"date": "2013-07-25", "close": 14.48, "volume": 878395.0}, {"date": "2013-07-26", "close": 14.45, "volume": 1035106.0}, {"date": "2013-07-29", "close": 14.39, "volume": 686656.0}, {"date": "2013-07-30", "close": 14.19, "volume": 969309.0}, {"date": "2013-07-31", "close": 14.31, "volume": 918042.0}, {"date": "2013-08-01", "close": 14.45, "volume": 1058220.0}, {"date": "2013-08-02", "close": 14.55, "volume": 1808808.0}, {"date": "2013-08-05", "close": 14.5, "volume": 487175.0}, {"date": "2013-08-06", "close": 14.52, "volume": 819587.0}, {"date": "2013-08-07", "close": 14.23, "volume": 1146191.0}, {"date": "2013-08-08", "close": 14.5, "volume": 1268108.0}, {"date": "2013-08-09", "close": 14.33, "volume": 720368.0}, {"date": "2013-08-12", "close": 14.39, "volume": 1103413.0}, {"date": "2013-08-13", "close": 14.5, "volume": 1312659.0}, {"date": "2013-08-14", "close": 14.54, "volume": 1710890.0}, {"date": "2013-08-15", "close": 14.51, "volume": 735711.0}, {"date": "2013-08-16", "close": 14.51, "volume": 1003420.0}, {"date": "2013-08-19", "close": 14.56, "volume": 795907.0}, {"date": "2013-08-20", "close": 15.41, "volume": 1280605.0}, {"date": "2013-08-21", "close": 15.67, "volume": 2106778.0}, {"date": "2013-08-22", "close": 15.6, "volume": 1860309.0}, {"date": "2013-08-23", "close": 16.06, "volume": 2803206.0}, {"date": "2013-08-26", "close": 15.86, "volume": 1166662.0}, {"date": "2013-08-27", "close": 15.88, "volume": 808141.0}, {"date": "2013-08-28", "close": 15.8, "volume": 2764088.0}, {"date": "2013-08-29", "close": 15.3, "volume": 952469.0}, {"date": "2013-08-30", "close": 15.45, "volume": 1091134.0}, {"date": "2013-09-02", "close": 15.63, "volume": 914165.0}, {"date": "2013-09-03", "close": 15.7, "volume": 704794.0}, {"date": "2013-09-04", "close": 15.19, "volume": 1654230.0}, {"date": "2013-09-05", "close": 15.49, "volume": 1565886.0}, {"date": "2013-09-06", "close": 15.47, "volume": 1144234.0}, {"date": "2013-09-09", "close": 15.68, "volume": 924116.0}, {"date": "2013-09-10", "close": 15.63, "volume": 847338.0}, {"date": "2013-09-11", "close": 15.75, "volume": 788949.0}, {"date": "2013-09-12", "close": 16.13, "volume": 1258119.0}, {"date": "2013-09-13", "close": 15.7, "volume": 1463227.0}, {"date": "2013-09-16", "close": 15.97, "volume": 635915.0}, {"date": "2013-09-17", "close": 15.85, "volume": 792539.0}, {"date": "2013-09-18", "close": 15.85, "volume": 894022.0}, {"date": "2013-09-19", "close": 16.14, "volume": 1922616.0}, {"date": "2013-09-20", "close": 15.93, "volume": 1014758.0}, {"date": "2013-09-23", "close": 15.82, "volume": 800426.0}, {"date": "2013-09-24", "close": 15.71, "volume": 898040.0}, {"date": "2013-09-25", "close": 15.75, "volume": 933730.0}, {"date": "2013-09-26", "close": 15.94, "volume": 867614.0}, {"date": "2013-09-27", "close": 16.2, "volume": 1169358.0}, {"date": "2013-09-30", "close": 16.19, "volume": 1027814.0}, {"date": "2013-10-01", "close": 16.09, "volume": 1150839.0}, {"date": "2013-10-02", "close": 16.1, "volume": 1031116.0}, {"date": "2013-10-03", "close": 16.1, "volume": 566484.0}, {"date": "2013-10-04", "close": 15.87, "volume": 1795839.0}, {"date": "2013-10-07", "close": 15.89, "volume": 782617.0}, {"date": "2013-10-08", "close": 15.72, "volume": 1237418.0}, {"date": "2013-10-09", "close": 15.49, "volume": 1809916.0}, {"date": "2013-10-10", "close": 15.54, "volume": 1008820.0}, {"date": "2013-10-11", "close": 15.75, "volume": 1357447.0}, {"date": "2013-10-14", "close": 15.64, "volume": 760623.0}, {"date": "2013-10-15", "close": 15.41, "volume": 1297017.0}, {"date": "2013-10-16", "close": 15.44, "volume": 1500998.0}, {"date": "2013-10-17", "close": 15.43, "volume": 1253628.0}, {"date": "2013-10-18", "close": 15.7, "volume": 1452655.0}, {"date": "2013-10-21", "close": 15.77, "volume": 906959.0}, {"date": "2013-10-22", "close": 15.82, "volume": 952010.0}, {"date": "2013-10-23", "close": 15.56, "volume": 1316675.0}, {"date": "2013-10-24", "close": 15.88, "volume": 796135.0}, {"date": "2013-10-25", "close": 15.91, "volume": 743803.0}, {"date": "2013-10-28", "close": 15.92, "volume": 1652746.0}, {"date": "2013-10-29", "close": 15.83, "volume": 765544.0}, {"date": "2013-10-30", "close": 16.25, "volume": 1367742.0}, {"date": "2013-10-31", "close": 16.14, "volume": 916495.0}, {"date": "2013-11-01", "close": 16.03, "volume": 576319.0}, {"date": "2013-11-04", "close": 15.96, "volume": 523436.0}, {"date": "2013-11-05", "close": 16.02, "volume": 449069.0}, {"date": "2013-11-06", "close": 15.93, "volume": 714713.0}, {"date": "2013-11-07", "close": 16.2, "volume": 1036985.0}, {"date": "2013-11-08", "close": 16.18, "volume": 518401.0}, {"date": "2013-11-11", "close": 16.29, "volume": 651224.0}, {"date": "2013-11-12", "close": 16.27, "volume": 855553.0}, {"date": "2013-11-13", "close": 15.97, "volume": 771383.0}, {"date": "2013-11-14", "close": 16.24, "volume": 746171.0}, {"date": "2013-11-15", "close": 16.24, "volume": 466002.0}, {"date": "2013-11-18", "close": 16.25, "volume": 515115.0}, {"date": "2013-11-19", "close": 16.68, "volume": 1059031.0}, {"date": "2013-11-20", "close": 16.38, "volume": 1085087.0}, {"date": "2013-11-21", "close": 16.63, "volume": 1233225.0}, {"date": "2013-11-22", "close": 16.51, "volume": 854468.0}, {"date": "2013-11-25", "close": 17.1, "volume": 1189829.0}, {"date": "2013-11-26", "close": 16.65, "volume": 2314815.0}, {"date": "2013-11-27", "close": 16.48, "volume": 1052939.0}, {"date": "2013-11-28", "close": 16.6, "volume": 974836.0}, {"date": "2013-11-29", "close": 16.59, "volume": 405921.0}, {"date": "2013-12-02", "close": 16.78, "volume": 1067074.0}, {"date": "2013-12-03", "close": 16.69, "volume": 945097.0}, {"date": "2013-12-04", "close": 16.35, "volume": 1264063.0}, {"date": "2013-12-05", "close": 16.0, "volume": 2065462.0}, {"date": "2013-12-06", "close": 15.85, "volume": 956964.0}, {"date": "2013-12-09", "close": 15.66, "volume": 1028140.0}, {"date": "2013-12-10", "close": 15.85, "volume": 1440776.0}, {"date": "2013-12-11", "close": 15.43, "volume": 1179037.0}, {"date": "2013-12-12", "close": 15.21, "volume": 2869408.0}, {"date": "2013-12-13", "close": 15.76, "volume": 1661583.0}, {"date": "2013-12-16", "close": 15.6, "volume": 1160255.0}, {"date": "2013-12-17", "close": 15.92, "volume": 1708110.0}, {"date": "2013-12-18", "close": 15.9, "volume": 974546.0}, {"date": "2013-12-19", "close": 16.08, "volume": 1663751.0}, {"date": "2013-12-20", "close": 16.25, "volume": 1711547.0}, {"date": "2013-12-23", "close": 16.34, "volume": 769784.0}, {"date": "2013-12-24", "close": 16.6, "volume": 518685.0}, {"date": "2013-12-27", "close": 16.31, "volume": 521488.0}, {"date": "2013-12-30", "close": 16.6, "volume": 736099.0}, {"date": "2013-12-31", "close": 16.58, "volume": 479702.0}, {"date": "2014-01-02", "close": 16.45, "volume": 768736.0}, {"date": "2014-01-03", "close": 16.4, "volume": 515507.0}, {"date": "2014-01-06", "close": 16.23, "volume": 537051.0}, {"date": "2014-01-07", "close": 16.3, "volume": 765291.0}, {"date": "2014-01-08", "close": 16.86, "volume": 1233856.0}, {"date": "2014-01-09", "close": 16.83, "volume": 391648.0}, {"date": "2014-01-10", "close": 16.81, "volume": 417444.0}, {"date": "2014-01-13", "close": 17.05, "volume": 799497.0}, {"date": "2014-01-14", "close": 16.95, "volume": 1735271.0}, {"date": "2014-01-15", "close": 16.85, "volume": 885484.0}, {"date": "2014-01-16", "close": 17.01, "volume": 1227164.0}, {"date": "2014-01-17", "close": 16.84, "volume": 805539.0}, {"date": "2014-01-20", "close": 16.63, "volume": 943529.0}, {"date": "2014-01-21", "close": 16.99, "volume": 601332.0}, {"date": "2014-01-22", "close": 16.9, "volume": 934922.0}, {"date": "2014-01-23", "close": 16.61, "volume": 940513.0}, {"date": "2014-01-24", "close": 16.77, "volume": 1013556.0}, {"date": "2014-01-28", "close": 16.48, "volume": 1197841.0}, {"date": "2014-01-29", "close": 16.68, "volume": 1016970.0}, {"date": "2014-01-30", "close": 16.59, "volume": 905572.0}, {"date": "2014-01-31", "close": 16.51, "volume": 1168655.0}, {"date": "2014-02-03", "close": 16.57, "volume": 813205.0}, {"date": "2014-02-04", "close": 16.2, "volume": 1712825.0}, {"date": "2014-02-05", "close": 15.99, "volume": 1562201.0}, {"date": "2014-02-06", "close": 16.28, "volume": 924585.0}, {"date": "2014-02-07", "close": 16.35, "volume": 749810.0}, {"date": "2014-02-10", "close": 16.57, "volume": 838453.0}, {"date": "2014-02-11", "close": 16.8, "volume": 1074743.0}, {"date": "2014-02-12", "close": 16.61, "volume": 886708.0}, {"date": "2014-02-13", "close": 16.74, "volume": 591811.0}, {"date": "2014-02-14", "close": 16.85, "volume": 697156.0}, {"date": "2014-02-17", "close": 16.98, "volume": 703496.0}, {"date": "2014-02-18", "close": 16.9, "volume": 471442.0}, {"date": "2014-02-19", "close": 16.64, "volume": 2066349.0}, {"date": "2014-02-20", "close": 17.13, "volume": 1795342.0}, {"date": "2014-02-21", "close": 17.55, "volume": 1303277.0}, {"date": "2014-02-24", "close": 17.55, "volume": 827165.0}, {"date": "2014-02-25", "close": 17.58, "volume": 897584.0}, {"date": "2014-02-26", "close": 17.83, "volume": 894657.0}, {"date": "2014-02-27", "close": 17.71, "volume": 835931.0}, {"date": "2014-02-28", "close": 17.37, "volume": 629682.0}, {"date": "2014-03-03", "close": 17.32, "volume": 573908.0}, {"date": "2014-03-04", "close": 17.3, "volume": 925075.0}, {"date": "2014-03-05", "close": 17.5, "volume": 991448.0}, {"date": "2014-03-06", "close": 17.38, "volume": 612010.0}, {"date": "2014-03-07", "close": 17.69, "volume": 982927.0}, {"date": "2014-03-10", "close": 17.75, "volume": 536453.0}, {"date": "2014-03-11", "close": 17.71, "volume": 818254.0}, {"date": "2014-03-12", "close": 17.69, "volume": 460815.0}, {"date": "2014-03-13", "close": 17.7, "volume": 479010.0}, {"date": "2014-03-14", "close": 17.42, "volume": 572537.0}, {"date": "2014-03-17", "close": 17.39, "volume": 666578.0}, {"date": "2014-03-18", "close": 17.45, "volume": 757074.0}, {"date": "2014-03-19", "close": 17.54, "volume": 1136617.0}, {"date": "2014-03-20", "close": 17.41, "volume": 1286415.0}, {"date": "2014-03-21", "close": 17.63, "volume": 922955.0}, {"date": "2014-03-24", "close": 17.59, "volume": 644448.0}, {"date": "2014-03-25", "close": 17.5, "volume": 646339.0}, {"date": "2014-03-26", "close": 17.39, "volume": 922810.0}, {"date": "2014-03-27", "close": 17.29, "volume": 893795.0}, {"date": "2014-03-28", "close": 17.25, "volume": 747996.0}, {"date": "2014-03-31", "close": 17.27, "volume": 640985.0}, {"date": "2014-04-01", "close": 17.26, "volume": 839898.0}, {"date": "2014-04-02", "close": 17.52, "volume": 1486104.0}, {"date": "2014-04-03", "close": 17.33, "volume": 1130526.0}, {"date": "2014-04-04", "close": 17.69, "volume": 1109509.0}, {"date": "2014-04-07", "close": 17.41, "volume": 825335.0}, {"date": "2014-04-08", "close": 17.28, "volume": 941622.0}, {"date": "2014-04-09", "close": 17.73, "volume": 1146335.0}, {"date": "2014-04-10", "close": 18.05, "volume": 888934.0}, {"date": "2014-04-11", "close": 17.91, "volume": 1196042.0}, {"date": "2014-04-14", "close": 17.45, "volume": 845708.0}, {"date": "2014-04-15", "close": 17.34, "volume": 679649.0}, {"date": "2014-04-16", "close": 17.5, "volume": 457497.0}, {"date": "2014-04-17", "close": 17.61, "volume": 682186.0}, {"date": "2014-04-22", "close": 17.64, "volume": 453172.0}, {"date": "2014-04-23", "close": 17.67, "volume": 731772.0}, {"date": "2014-04-24", "close": 17.84, "volume": 975778.0}, {"date": "2014-04-28", "close": 17.75, "volume": 578449.0}, {"date": "2014-04-29", "close": 17.6, "volume": 665305.0}, {"date": "2014-04-30", "close": 17.7, "volume": 943458.0}, {"date": "2014-05-01", "close": 17.41, "volume": 689268.0}, {"date": "2014-05-02", "close": 17.84, "volume": 732987.0}, {"date": "2014-05-05", "close": 17.65, "volume": 382323.0}, {"date": "2014-05-06", "close": 17.82, "volume": 310670.0}, {"date": "2014-05-07", "close": 17.64, "volume": 939017.0}, {"date": "2014-05-08", "close": 17.78, "volume": 618705.0}, {"date": "2014-05-09", "close": 17.9, "volume": 890340.0}, {"date": "2014-05-12", "close": 17.82, "volume": 471918.0}, {"date": "2014-05-13", "close": 18.28, "volume": 782566.0}, {"date": "2014-05-14", "close": 17.49, "volume": 2266644.0}, {"date": "2014-05-15", "close": 17.4, "volume": 2349298.0}, {"date": "2014-05-16", "close": 17.18, "volume": 1198511.0}, {"date": "2014-05-19", "close": 17.0, "volume": 1070715.0}, {"date": "2014-05-20", "close": 17.1, "volume": 740956.0}, {"date": "2014-05-21", "close": 17.15, "volume": 1021735.0}, {"date": "2014-05-22", "close": 17.46, "volume": 714162.0}, {"date": "2014-05-23", "close": 17.39, "volume": 1711002.0}, {"date": "2014-05-26", "close": 17.52, "volume": 302343.0}, {"date": "2014-05-27", "close": 17.54, "volume": 746151.0}, {"date": "2014-05-28", "close": 17.64, "volume": 601958.0}, {"date": "2014-05-29", "close": 17.5, "volume": 390633.0}, {"date": "2014-05-30", "close": 17.71, "volume": 1833900.0}, {"date": "2014-06-02", "close": 17.82, "volume": 963422.0}, {"date": "2014-06-03", "close": 17.52, "volume": 1063612.0}, {"date": "2014-06-04", "close": 17.38, "volume": 900898.0}, {"date": "2014-06-05", "close": 17.31, "volume": 911380.0}, {"date": "2014-06-06", "close": 17.3, "volume": 850378.0}, {"date": "2014-06-10", "close": 17.14, "volume": 690947.0}, {"date": "2014-06-11", "close": 17.12, "volume": 602902.0}, {"date": "2014-06-12", "close": 17.1, "volume": 914123.0}, {"date": "2014-06-13", "close": 17.0, "volume": 743996.0}, {"date": "2014-06-16", "close": 16.97, "volume": 763820.0}, {"date": "2014-06-17", "close": 17.1, "volume": 952629.0}, {"date": "2014-06-18", "close": 17.07, "volume": 718691.0}, {"date": "2014-06-19", "close": 17.15, "volume": 1163472.0}, {"date": "2014-06-20", "close": 16.98, "volume": 831649.0}, {"date": "2014-06-23", "close": 17.17, "volume": 840084.0}, {"date": "2014-06-24", "close": 17.13, "volume": 673648.0}, {"date": "2014-06-25", "close": 17.22, "volume": 1493126.0}, {"date": "2014-06-26", "close": 17.55, "volume": 1495556.0}, {"date": "2014-06-27", "close": 17.57, "volume": 1062627.0}, {"date": "2014-06-30", "close": 17.33, "volume": 1339486.0}, {"date": "2014-07-01", "close": 17.3, "volume": 1951105.0}, {"date": "2014-07-02", "close": 17.34, "volume": 1653087.0}, {"date": "2014-07-03", "close": 17.29, "volume": 1545154.0}, {"date": "2014-07-04", "close": 17.35, "volume": 797252.0}, {"date": "2014-07-07", "close": 17.31, "volume": 417987.0}, {"date": "2014-07-08", "close": 17.65, "volume": 938582.0}, {"date": "2014-07-09", "close": 17.52, "volume": 1336399.0}, {"date": "2014-07-10", "close": 17.62, "volume": 885914.0}, {"date": "2014-07-11", "close": 17.55, "volume": 760475.0}, {"date": "2014-07-14", "close": 17.57, "volume": 380687.0}, {"date": "2014-07-15", "close": 17.61, "volume": 446463.0}, {"date": "2014-07-16", "close": 17.64, "volume": 592520.0}, {"date": "2014-07-17", "close": 17.68, "volume": 962088.0}, {"date": "2014-07-18", "close": 17.89, "volume": 1307721.0}, {"date": "2014-07-21", "close": 17.92, "volume": 636999.0}, {"date": "2014-07-22", "close": 17.99, "volume": 1047883.0}, {"date": "2014-07-23", "close": 18.08, "volume": 1512756.0}, {"date": "2014-07-24", "close": 18.16, "volume": 946989.0}, {"date": "2014-07-25", "close": 18.12, "volume": 1095395.0}, {"date": "2014-07-28", "close": 18.11, "volume": 599384.0}, {"date": "2014-07-29", "close": 18.12, "volume": 599016.0}, {"date": "2014-07-30", "close": 18.02, "volume": 1494322.0}, {"date": "2014-07-31", "close": 18.17, "volume": 1202561.0}, {"date": "2014-08-01", "close": 18.05, "volume": 907082.0}, {"date": "2014-08-04", "close": 17.87, "volume": 628623.0}, {"date": "2014-08-05", "close": 17.88, "volume": 1347880.0}, {"date": "2014-08-06", "close": 17.96, "volume": 848401.0}, {"date": "2014-08-07", "close": 17.87, "volume": 1649208.0}, {"date": "2014-08-08", "close": 17.63, "volume": 1017263.0}, {"date": "2014-08-11", "close": 17.79, "volume": 752915.0}, {"date": "2014-08-12", "close": 17.87, "volume": 1420048.0}, {"date": "2014-08-13", "close": 17.81, "volume": 1149973.0}, {"date": "2014-08-14", "close": 17.92, "volume": 1455722.0}, {"date": "2014-08-15", "close": 17.77, "volume": 931627.0}, {"date": "2014-08-18", "close": 17.81, "volume": 817788.0}, {"date": "2014-08-19", "close": 17.62, "volume": 2270998.0}, {"date": "2014-08-20", "close": 17.75, "volume": 1076720.0}, {"date": "2014-08-21", "close": 17.54, "volume": 2138211.0}, {"date": "2014-08-22", "close": 17.55, "volume": 1259443.0}, {"date": "2014-08-25", "close": 17.68, "volume": 733027.0}, {"date": "2014-08-26", "close": 17.68, "volume": 2089068.0}, {"date": "2014-08-27", "close": 17.75, "volume": 1224214.0}, {"date": "2014-08-28", "close": 17.69, "volume": 709051.0}, {"date": "2014-08-29", "close": 17.63, "volume": 1124235.0}, {"date": "2014-09-01", "close": 17.58, "volume": 499251.0}, {"date": "2014-09-02", "close": 17.74, "volume": 886433.0}, {"date": "2014-09-03", "close": 17.71, "volume": 733617.0}, {"date": "2014-09-04", "close": 17.7, "volume": 735803.0}, {"date": "2014-09-05", "close": 17.28, "volume": 844553.0}, {"date": "2014-09-08", "close": 17.08, "volume": 613704.0}, {"date": "2014-09-09", "close": 17.31, "volume": 703661.0}, {"date": "2014-09-10", "close": 17.24, "volume": 1110991.0}, {"date": "2014-09-11", "close": 16.94, "volume": 1294362.0}, {"date": "2014-09-12", "close": 16.74, "volume": 1301694.0}, {"date": "2014-09-15", "close": 16.83, "volume": 1429574.0}, {"date": "2014-09-16", "close": 16.86, "volume": 2217440.0}, {"date": "2014-09-17", "close": 16.97, "volume": 1718058.0}, {"date": "2014-09-18", "close": 17.29, "volume": 1944020.0}, {"date": "2014-09-19", "close": 17.48, "volume": 1436373.0}, {"date": "2014-09-22", "close": 17.3, "volume": 1074072.0}, {"date": "2014-09-23", "close": 17.57, "volume": 1348210.0}, {"date": "2014-09-24", "close": 17.51, "volume": 1290748.0}, {"date": "2014-09-25", "close": 17.65, "volume": 1365069.0}, {"date": "2014-09-26", "close": 17.52, "volume": 741578.0}, {"date": "2014-09-29", "close": 17.5, "volume": 1250637.0}, {"date": "2014-09-30", "close": 17.54, "volume": 1231984.0}, {"date": "2014-10-01", "close": 17.61, "volume": 1071354.0}, {"date": "2014-10-02", "close": 17.42, "volume": 1227661.0}, {"date": "2014-10-03", "close": 17.47, "volume": 976076.0}, {"date": "2014-10-06", "close": 17.59, "volume": 1190463.0}, {"date": "2014-10-07", "close": 17.39, "volume": 1304388.0}, {"date": "2014-10-08", "close": 17.3, "volume": 1093434.0}, {"date": "2014-10-09", "close": 17.39, "volume": 1231405.0}, {"date": "2014-10-10", "close": 17.02, "volume": 1978840.0}, {"date": "2014-10-13", "close": 16.9, "volume": 1218397.0}, {"date": "2014-10-14", "close": 17.01, "volume": 1806526.0}, {"date": "2014-10-15", "close": 17.18, "volume": 955844.0}, {"date": "2014-10-16", "close": 17.08, "volume": 1531695.0}, {"date": "2014-10-17", "close": 17.28, "volume": 3440495.0}, {"date": "2014-10-20", "close": 17.71, "volume": 1306297.0}, {"date": "2014-10-21", "close": 17.7, "volume": 1303293.0}, {"date": "2014-10-22", "close": 17.98, "volume": 1107150.0}, {"date": "2014-10-23", "close": 18.2, "volume": 1122938.0}, {"date": "2014-10-24", "close": 18.35, "volume": 1035636.0}, {"date": "2014-10-27", "close": 18.6, "volume": 809176.0}, {"date": "2014-10-28", "close": 18.57, "volume": 684493.0}, {"date": "2014-10-29", "close": 18.45, "volume": 1079992.0}, {"date": "2014-10-30", "close": 18.55, "volume": 1009530.0}, {"date": "2014-10-31", "close": 18.68, "volume": 901209.0}, {"date": "2014-11-03", "close": 18.66, "volume": 708728.0}, {"date": "2014-11-04", "close": 19.17, "volume": 997864.0}, {"date": "2014-11-05", "close": 19.02, "volume": 999545.0}, {"date": "2014-11-06", "close": 19.02, "volume": 791223.0}, {"date": "2014-11-07", "close": 19.13, "volume": 1017654.0}, {"date": "2014-11-10", "close": 19.02, "volume": 611108.0}, {"date": "2014-11-11", "close": 18.99, "volume": 1073561.0}, {"date": "2014-11-12", "close": 18.88, "volume": 720445.0}, {"date": "2014-11-13", "close": 18.8, "volume": 738072.0}, {"date": "2014-11-14", "close": 18.77, "volume": 915805.0}, {"date": "2014-11-17", "close": 18.51, "volume": 892149.0}, {"date": "2014-11-18", "close": 18.45, "volume": 1556759.0}, {"date": "2014-11-19", "close": 18.4, "volume": 677749.0}, {"date": "2014-11-20", "close": 17.18, "volume": 2637449.0}, {"date": "2014-11-21", "close": 17.26, "volume": 1771205.0}, {"date": "2014-11-24", "close": 17.52, "volume": 1605061.0}, {"date": "2014-11-25", "close": 17.22, "volume": 1856094.0}, {"date": "2014-11-26", "close": 17.15, "volume": 1892696.0}, {"date": "2014-11-27", "close": 17.57, "volume": 1185943.0}, {"date": "2014-11-28", "close": 17.45, "volume": 997850.0}, {"date": "2014-12-01", "close": 17.26, "volume": 711416.0}, {"date": "2014-12-02", "close": 17.3, "volume": 827125.0}, {"date": "2014-12-03", "close": 17.35, "volume": 924871.0}, {"date": "2014-12-04", "close": 17.53, "volume": 775722.0}, {"date": "2014-12-05", "close": 17.3, "volume": 1024601.0}, {"date": "2014-12-08", "close": 17.41, "volume": 875465.0}, {"date": "2014-12-09", "close": 17.45, "volume": 1508626.0}, {"date": "2014-12-10", "close": 17.33, "volume": 1894026.0}, {"date": "2014-12-11", "close": 17.81, "volume": 2334893.0}, {"date": "2014-12-12", "close": 17.83, "volume": 1829399.0}, {"date": "2014-12-15", "close": 17.71, "volume": 1052796.0}, {"date": "2014-12-16", "close": 17.44, "volume": 1640028.0}, {"date": "2014-12-17", "close": 17.55, "volume": 1920488.0}, {"date": "2014-12-18", "close": 17.63, "volume": 2019468.0}, {"date": "2014-12-19", "close": 17.96, "volume": 2388750.0}, {"date": "2014-12-22", "close": 18.24, "volume": 1048317.0}, {"date": "2014-12-23", "close": 18.42, "volume": 1265283.0}, {"date": "2014-12-24", "close": 18.38, "volume": 237178.0}, {"date": "2014-12-29", "close": 18.75, "volume": 765486.0}, {"date": "2014-12-30", "close": 18.46, "volume": 602271.0}, {"date": "2014-12-31", "close": 18.5, "volume": 333029.0}, {"date": "2015-01-02", "close": 18.66, "volume": 360707.0}, {"date": "2015-01-05", "close": 18.7, "volume": 558533.0}, {"date": "2015-01-06", "close": 18.49, "volume": 987124.0}, {"date": "2015-01-07", "close": 18.53, "volume": 783027.0}, {"date": "2015-01-08", "close": 18.42, "volume": 845139.0}, {"date": "2015-01-09", "close": 18.52, "volume": 1126272.0}, {"date": "2015-01-12", "close": 18.38, "volume": 1149656.0}, {"date": "2015-01-13", "close": 18.14, "volume": 1645613.0}, {"date": "2015-01-14", "close": 18.15, "volume": 808125.0}, {"date": "2015-01-15", "close": 18.24, "volume": 1099133.0}, {"date": "2015-01-16", "close": 17.9, "volume": 1076463.0}, {"date": "2015-01-19", "close": 17.9, "volume": 1035100.0}, {"date": "2015-01-20", "close": 17.88, "volume": 839614.0}, {"date": "2015-01-21", "close": 18.33, "volume": 1123787.0}, {"date": "2015-01-22", "close": 18.32, "volume": 1029974.0}, {"date": "2015-01-23", "close": 18.61, "volume": 912205.0}, {"date": "2015-01-27", "close": 18.93, "volume": 1081171.0}, {"date": "2015-01-28", "close": 18.9, "volume": 830636.0}, {"date": "2015-01-29", "close": 18.85, "volume": 1031076.0}, {"date": "2015-01-30", "close": 18.84, "volume": 1715108.0}, {"date": "2015-02-02", "close": 18.95, "volume": 603938.0}, {"date": "2015-02-03", "close": 18.85, "volume": 999354.0}, {"date": "2015-02-04", "close": 19.09, "volume": 1213869.0}, {"date": "2015-02-05", "close": 19.15, "volume": 1512859.0}, {"date": "2015-02-06", "close": 19.24, "volume": 796376.0}, {"date": "2015-02-09", "close": 19.54, "volume": 706626.0}, {"date": "2015-02-10", "close": 19.42, "volume": 873892.0}, {"date": "2015-02-11", "close": 19.25, "volume": 953709.0}, {"date": "2015-02-12", "close": 18.77, "volume": 2097976.0}, {"date": "2015-02-13", "close": 19.07, "volume": 1122542.0}, {"date": "2015-02-16", "close": 18.94, "volume": 690531.0}, {"date": "2015-02-17", "close": 18.91, "volume": 947061.0}, {"date": "2015-02-18", "close": 19.02, "volume": 1451533.0}, {"date": "2015-02-19", "close": 19.28, "volume": 1265351.0}, {"date": "2015-02-20", "close": 19.36, "volume": 898781.0}, {"date": "2015-02-23", "close": 19.38, "volume": 730249.0}, {"date": "2015-02-24", "close": 19.55, "volume": 1981189.0}, {"date": "2015-02-25", "close": 19.56, "volume": 1175039.0}, {"date": "2015-02-26", "close": 19.4, "volume": 954064.0}, {"date": "2015-02-27", "close": 19.44, "volume": 1310832.0}, {"date": "2015-03-02", "close": 19.39, "volume": 1065950.0}, {"date": "2015-03-03", "close": 19.65, "volume": 1131148.0}, {"date": "2015-03-04", "close": 19.8, "volume": 1166728.0}, {"date": "2015-03-05", "close": 19.85, "volume": 1179959.0}, {"date": "2015-03-06", "close": 19.75, "volume": 1182197.0}, {"date": "2015-03-09", "close": 19.67, "volume": 900397.0}, {"date": "2015-03-10", "close": 19.6, "volume": 1778917.0}, {"date": "2015-03-11", "close": 19.43, "volume": 978823.0}, {"date": "2015-03-12", "close": 19.64, "volume": 3250632.0}, {"date": "2015-03-13", "close": 19.56, "volume": 592266.0}, {"date": "2015-03-16", "close": 19.38, "volume": 560427.0}, {"date": "2015-03-17", "close": 19.52, "volume": 695589.0}, {"date": "2015-03-18", "close": 19.55, "volume": 1026081.0}, {"date": "2015-03-19", "close": 19.9, "volume": 1450091.0}, {"date": "2015-03-20", "close": 20.05, "volume": 1332974.0}, {"date": "2015-03-23", "close": 20.17, "volume": 1224774.0}, {"date": "2015-03-24", "close": 20.27, "volume": 1387943.0}, {"date": "2015-03-25", "close": 20.72, "volume": 1640203.0}, {"date": "2015-03-26", "close": 20.47, "volume": 1373676.0}, {"date": "2015-03-27", "close": 20.39, "volume": 1242950.0}, {"date": "2015-03-30", "close": 20.27, "volume": 1190362.0}, {"date": "2015-03-31", "close": 20.44, "volume": 1363814.0}, {"date": "2015-04-01", "close": 20.53, "volume": 1087959.0}, {"date": "2015-04-02", "close": 20.47, "volume": 1334165.0}, {"date": "2015-04-07", "close": 20.82, "volume": 1371293.0}, {"date": "2015-04-08", "close": 20.8, "volume": 1010875.0}, {"date": "2015-04-09", "close": 20.47, "volume": 953344.0}, {"date": "2015-04-10", "close": 20.9, "volume": 1115940.0}, {"date": "2015-04-13", "close": 20.9, "volume": 666985.0}, {"date": "2015-04-14", "close": 20.95, "volume": 705055.0}, {"date": "2015-04-15", "close": 20.74, "volume": 854418.0}, {"date": "2015-04-16", "close": 20.75, "volume": 733232.0}, {"date": "2015-04-17", "close": 20.58, "volume": 1107535.0}, {"date": "2015-04-20", "close": 20.36, "volume": 683049.0}, {"date": "2015-04-21", "close": 20.67, "volume": 1440842.0}, {"date": "2015-04-22", "close": 20.71, "volume": 1123489.0}, {"date": "2015-04-23", "close": 20.63, "volume": 989131.0}, {"date": "2015-04-24", "close": 20.94, "volume": 1246734.0}, {"date": "2015-04-27", "close": 21.0, "volume": 1049712.0}, {"date": "2015-04-28", "close": 20.55, "volume": 1473540.0}, {"date": "2015-04-29", "close": 20.01, "volume": 1216827.0}, {"date": "2015-04-30", "close": 19.87, "volume": 1476698.0}, {"date": "2015-05-01", "close": 19.79, "volume": 817176.0}, {"date": "2015-05-04", "close": 19.86, "volume": 735260.0}, {"date": "2015-05-05", "close": 19.86, "volume": 1026490.0}, {"date": "2015-05-06", "close": 19.53, "volume": 994309.0}, {"date": "2015-05-07", "close": 19.55, "volume": 1126996.0}, {"date": "2015-05-08", "close": 19.45, "volume": 1076719.0}, {"date": "2015-05-11", "close": 19.43, "volume": 1362204.0}, {"date": "2015-05-12", "close": 19.26, "volume": 1219657.0}, {"date": "2015-05-13", "close": 19.3, "volume": 3328974.0}, {"date": "2015-05-14", "close": 19.32, "volume": 1267212.0}, {"date": "2015-05-15", "close": 19.54, "volume": 2283740.0}, {"date": "2015-05-18", "close": 19.31, "volume": 870670.0}, {"date": "2015-05-19", "close": 19.27, "volume": 1827284.0}, {"date": "2015-05-20", "close": 19.3, "volume": 2803103.0}, {"date": "2015-05-21", "close": 19.77, "volume": 2204244.0}, {"date": "2015-05-22", "close": 19.76, "volume": 1138642.0}, {"date": "2015-05-25", "close": 19.89, "volume": 1454722.0}, {"date": "2015-05-26", "close": 19.9, "volume": 924127.0}, {"date": "2015-05-27", "close": 19.9, "volume": 1472556.0}, {"date": "2015-05-28", "close": 19.95, "volume": 1021829.0}, {"date": "2015-05-29", "close": 20.08, "volume": 5296327.0}, {"date": "2015-06-01", "close": 20.07, "volume": 1147787.0}, {"date": "2015-06-02", "close": 19.81, "volume": 1070258.0}, {"date": "2015-06-03", "close": 19.59, "volume": 1363041.0}, {"date": "2015-06-04", "close": 19.51, "volume": 1293480.0}, {"date": "2015-06-05", "close": 19.6, "volume": 1088144.0}, {"date": "2015-06-09", "close": 19.69, "volume": 2073906.0}, {"date": "2015-06-10", "close": 19.5, "volume": 1106197.0}, {"date": "2015-06-11", "close": 19.6, "volume": 1330738.0}, {"date": "2015-06-12", "close": 20.13, "volume": 1244021.0}, {"date": "2015-06-15", "close": 20.4, "volume": 2796473.0}, {"date": "2015-06-16", "close": 20.73, "volume": 2404161.0}, {"date": "2015-06-17", "close": 21.37, "volume": 3533669.0}, {"date": "2015-06-18", "close": 21.21, "volume": 2281286.0}, {"date": "2015-06-19", "close": 21.62, "volume": 1793834.0}, {"date": "2015-06-22", "close": 21.42, "volume": 1088222.0}, {"date": "2015-06-23", "close": 21.67, "volume": 1552527.0}, {"date": "2015-06-24", "close": 21.85, "volume": 2091789.0}, {"date": "2015-06-25", "close": 21.7, "volume": 2002377.0}, {"date": "2015-06-26", "close": 21.44, "volume": 1676377.0}, {"date": "2015-06-29", "close": 21.18, "volume": 1679009.0}, {"date": "2015-06-30", "close": 21.37, "volume": 1974294.0}, {"date": "2015-07-01", "close": 22.17, "volume": 3840769.0}, {"date": "2015-07-02", "close": 22.36, "volume": 2499673.0}, {"date": "2015-07-03", "close": 22.36, "volume": 1717782.0}, {"date": "2015-07-06", "close": 22.36, "volume": 918137.0}, {"date": "2015-07-07", "close": 22.76, "volume": 1482601.0}, {"date": "2015-07-08", "close": 22.38, "volume": 1292623.0}, {"date": "2015-07-09", "close": 22.4, "volume": 1556562.0}, {"date": "2015-07-10", "close": 22.37, "volume": 1040135.0}, {"date": "2015-07-13", "close": 22.56, "volume": 869832.0}, {"date": "2015-07-14", "close": 23.04, "volume": 792358.0}, {"date": "2015-07-15", "close": 23.6, "volume": 1846137.0}, {"date": "2015-07-16", "close": 22.46, "volume": 2363661.0}, {"date": "2015-07-17", "close": 21.86, "volume": 2194168.0}, {"date": "2015-07-20", "close": 21.25, "volume": 4838189.0}, {"date": "2015-07-21", "close": 21.49, "volume": 2236086.0}, {"date": "2015-07-22", "close": 20.95, "volume": 1902611.0}, {"date": "2015-07-23", "close": 20.94, "volume": 1237073.0}, {"date": "2015-07-24", "close": 20.67, "volume": 1765034.0}, {"date": "2015-07-27", "close": 20.62, "volume": 995941.0}, {"date": "2015-07-28", "close": 20.42, "volume": 1656990.0}, {"date": "2015-07-29", "close": 20.57, "volume": 1028039.0}, {"date": "2015-07-30", "close": 20.45, "volume": 1222717.0}, {"date": "2015-07-31", "close": 20.67, "volume": 1276489.0}, {"date": "2015-08-03", "close": 20.7, "volume": 759026.0}, {"date": "2015-08-04", "close": 20.86, "volume": 1179293.0}, {"date": "2015-08-05", "close": 21.18, "volume": 2159762.0}, {"date": "2015-08-06", "close": 20.82, "volume": 1202461.0}, {"date": "2015-08-07", "close": 20.43, "volume": 1144275.0}, {"date": "2015-08-10", "close": 20.7, "volume": 1021707.0}, {"date": "2015-08-11", "close": 20.2, "volume": 1741564.0}, {"date": "2015-08-12", "close": 20.76, "volume": 2380983.0}, {"date": "2015-08-13", "close": 20.48, "volume": 1504101.0}, {"date": "2015-08-14", "close": 20.25, "volume": 1794471.0}, {"date": "2015-08-17", "close": 20.14, "volume": 1021964.0}, {"date": "2015-08-18", "close": 19.79, "volume": 1762561.0}, {"date": "2015-08-19", "close": 20.6, "volume": 2034783.0}, {"date": "2015-08-20", "close": 20.85, "volume": 1695607.0}, {"date": "2015-08-21", "close": 20.39, "volume": 1776462.0}, {"date": "2015-08-24", "close": 20.05, "volume": 1915622.0}, {"date": "2015-08-25", "close": 20.5, "volume": 2573970.0}, {"date": "2015-08-26", "close": 20.25, "volume": 2042202.0}, {"date": "2015-08-27", "close": 20.71, "volume": 1194442.0}, {"date": "2015-08-28", "close": 20.84, "volume": 1012900.0}, {"date": "2015-08-31", "close": 20.72, "volume": 989550.0}, {"date": "2015-09-01", "close": 20.18, "volume": 1181785.0}, {"date": "2015-09-02", "close": 20.17, "volume": 1737520.0}, {"date": "2015-09-03", "close": 19.74, "volume": 1703129.0}, {"date": "2015-09-04", "close": 20.29, "volume": 1636940.0}, {"date": "2015-09-07", "close": 20.24, "volume": 1015022.0}, {"date": "2015-09-08", "close": 20.19, "volume": 1449877.0}, {"date": "2015-09-09", "close": 19.69, "volume": 2045819.0}, {"date": "2015-09-10", "close": 19.39, "volume": 1292444.0}, {"date": "2015-09-11", "close": 19.18, "volume": 1141277.0}, {"date": "2015-09-14", "close": 19.11, "volume": 1448927.0}, {"date": "2015-09-15", "close": 18.84, "volume": 1298496.0}, {"date": "2015-09-16", "close": 18.95, "volume": 2273330.0}, {"date": "2015-09-17", "close": 19.05, "volume": 2617402.0}, {"date": "2015-09-18", "close": 19.26, "volume": 2320866.0}, {"date": "2015-09-21", "close": 19.09, "volume": 1367208.0}, {"date": "2015-09-22", "close": 19.25, "volume": 1104219.0}, {"date": "2015-09-23", "close": 19.05, "volume": 1326248.0}, {"date": "2015-09-24", "close": 19.16, "volume": 1440993.0}, {"date": "2015-09-25", "close": 18.92, "volume": 1115274.0}, {"date": "2015-09-28", "close": 19.0, "volume": 1489895.0}, {"date": "2015-09-29", "close": 18.2, "volume": 1597830.0}, {"date": "2015-09-30", "close": 18.25, "volume": 1986797.0}, {"date": "2015-10-01", "close": 18.46, "volume": 1490640.0}, {"date": "2015-10-02", "close": 18.01, "volume": 1335061.0}, {"date": "2015-10-05", "close": 18.21, "volume": 843156.0}, {"date": "2015-10-06", "close": 18.09, "volume": 1314404.0}, {"date": "2015-10-07", "close": 17.89, "volume": 3208127.0}, {"date": "2015-10-08", "close": 18.23, "volume": 2794649.0}, {"date": "2015-10-09", "close": 18.24, "volume": 1752137.0}, {"date": "2015-10-12", "close": 18.05, "volume": 1151316.0}, {"date": "2015-10-13", "close": 18.08, "volume": 1205067.0}, {"date": "2015-10-14", "close": 18.63, "volume": 2169723.0}, {"date": "2015-10-15", "close": 18.3, "volume": 1653475.0}, {"date": "2015-10-16", "close": 18.55, "volume": 1075778.0}, {"date": "2015-10-19", "close": 18.51, "volume": 991034.0}, {"date": "2015-10-20", "close": 18.57, "volume": 778784.0}, {"date": "2015-10-21", "close": 18.44, "volume": 1043387.0}, {"date": "2015-10-22", "close": 18.84, "volume": 1333088.0}, {"date": "2015-10-23", "close": 18.78, "volume": 1159052.0}, {"date": "2015-10-26", "close": 18.68, "volume": 961729.0}, {"date": "2015-10-27", "close": 18.92, "volume": 1451606.0}, {"date": "2015-10-28", "close": 19.14, "volume": 1547464.0}, {"date": "2015-10-29", "close": 18.9, "volume": 1582917.0}, {"date": "2015-10-30", "close": 19.28, "volume": 1424172.0}, {"date": "2015-11-02", "close": 18.98, "volume": 950497.0}, {"date": "2015-11-03", "close": 19.29, "volume": 706579.0}, {"date": "2015-11-04", "close": 19.27, "volume": 1291493.0}, {"date": "2015-11-05", "close": 19.2, "volume": 1332674.0}, {"date": "2015-11-06", "close": 19.52, "volume": 1204390.0}, {"date": "2015-11-09", "close": 19.79, "volume": 1756046.0}, {"date": "2015-11-10", "close": 19.64, "volume": 2244481.0}, {"date": "2015-11-11", "close": 19.81, "volume": 1217778.0}, {"date": "2015-11-12", "close": 19.73, "volume": 846732.0}, {"date": "2015-11-13", "close": 19.36, "volume": 1336319.0}, {"date": "2015-11-16", "close": 19.17, "volume": 761147.0}, {"date": "2015-11-17", "close": 19.59, "volume": 899916.0}, {"date": "2015-11-18", "close": 18.96, "volume": 1926320.0}, {"date": "2015-11-19", "close": 20.43, "volume": 2019296.0}, {"date": "2015-11-20", "close": 20.18, "volume": 1319458.0}, {"date": "2015-11-23", "close": 20.22, "volume": 598789.0}, {"date": "2015-11-24", "close": 20.21, "volume": 799256.0}, {"date": "2015-11-25", "close": 20.05, "volume": 1119779.0}, {"date": "2015-11-26", "close": 20.15, "volume": 938469.0}, {"date": "2015-11-27", "close": 20.15, "volume": 1126689.0}, {"date": "2015-11-30", "close": 20.33, "volume": 1569144.0}, {"date": "2015-12-01", "close": 20.59, "volume": 1214148.0}, {"date": "2015-12-02", "close": 20.47, "volume": 982290.0}, {"date": "2015-12-03", "close": 20.22, "volume": 1218930.0}, {"date": "2015-12-04", "close": 20.05, "volume": 1150393.0}, {"date": "2015-12-07", "close": 20.01, "volume": 1333501.0}, {"date": "2015-12-08", "close": 20.1, "volume": 734806.0}, {"date": "2015-12-09", "close": 20.01, "volume": 1017046.0}, {"date": "2015-12-10", "close": 19.83, "volume": 1249546.0}, {"date": "2015-12-11", "close": 19.78, "volume": 869977.0}, {"date": "2015-12-14", "close": 19.67, "volume": 1404275.0}, {"date": "2015-12-15", "close": 18.5, "volume": 2880608.0}, {"date": "2015-12-16", "close": 17.46, "volume": 3059341.0}, {"date": "2015-12-17", "close": 17.84, "volume": 3637359.0}, {"date": "2015-12-18", "close": 17.95, "volume": 3016803.0}, {"date": "2015-12-21", "close": 17.55, "volume": 1394512.0}, {"date": "2015-12-22", "close": 17.71, "volume": 1746585.0}, {"date": "2015-12-23", "close": 17.66, "volume": 1022855.0}, {"date": "2015-12-24", "close": 17.8, "volume": 515978.0}, {"date": "2015-12-29", "close": 17.64, "volume": 1428471.0}, {"date": "2015-12-30", "close": 18.09, "volume": 898215.0}, {"date": "2015-12-31", "close": 17.87, "volume": 570730.0}, {"date": "2016-01-04", "close": 17.95, "volume": 617737.0}, {"date": "2016-01-05", "close": 17.4, "volume": 1669552.0}, {"date": "2016-01-06", "close": 17.58, "volume": 1089832.0}, {"date": "2016-01-07", "close": 17.4, "volume": 2022084.0}, {"date": "2016-01-08", "close": 17.21, "volume": 2078778.0}, {"date": "2016-01-11", "close": 17.41, "volume": 1565184.0}, {"date": "2016-01-12", "close": 17.47, "volume": 1923355.0}, {"date": "2016-01-13", "close": 17.6, "volume": 1757267.0}, {"date": "2016-01-14", "close": 17.47, "volume": 1555382.0}, {"date": "2016-01-15", "close": 17.7, "volume": 1428194.0}, {"date": "2016-01-18", "close": 17.18, "volume": 1541827.0}, {"date": "2016-01-19", "close": 17.69, "volume": 1539281.0}, {"date": "2016-01-20", "close": 17.37, "volume": 2721055.0}, {"date": "2016-01-21", "close": 17.4, "volume": 2559009.0}, {"date": "2016-01-22", "close": 17.52, "volume": 1388206.0}, {"date": "2016-01-25", "close": 18.3, "volume": 2132680.0}, {"date": "2016-01-27", "close": 18.5, "volume": 2194329.0}, {"date": "2016-01-28", "close": 18.66, "volume": 1482354.0}, {"date": "2016-01-29", "close": 18.4, "volume": 2386354.0}, {"date": "2016-02-01", "close": 18.48, "volume": 1533690.0}, {"date": "2016-02-02", "close": 18.46, "volume": 1393231.0}, {"date": "2016-02-03", "close": 18.3, "volume": 1356578.0}, {"date": "2016-02-04", "close": 18.4, "volume": 1993813.0}, {"date": "2016-02-05", "close": 18.24, "volume": 1955674.0}, {"date": "2016-02-08", "close": 18.36, "volume": 1227011.0}, {"date": "2016-02-09", "close": 17.52, "volume": 2535003.0}, {"date": "2016-02-10", "close": 17.18, "volume": 1905166.0}, {"date": "2016-02-11", "close": 17.72, "volume": 2218331.0}, {"date": "2016-02-12", "close": 17.42, "volume": 1653294.0}, {"date": "2016-02-15", "close": 17.79, "volume": 1318352.0}, {"date": "2016-02-16", "close": 18.13, "volume": 1238340.0}, {"date": "2016-02-17", "close": 18.81, "volume": 2086073.0}, {"date": "2016-02-18", "close": 19.11, "volume": 2277946.0}, {"date": "2016-02-19", "close": 18.94, "volume": 1025937.0}, {"date": "2016-02-22", "close": 18.15, "volume": 1698985.0}, {"date": "2016-02-23", "close": 17.98, "volume": 1842162.0}, {"date": "2016-02-24", "close": 17.87, "volume": 1255921.0}, {"date": "2016-02-25", "close": 18.1, "volume": 1086980.0}, {"date": "2016-02-26", "close": 18.21, "volume": 1218252.0}, {"date": "2016-02-29", "close": 18.38, "volume": 1671773.0}, {"date": "2016-03-01", "close": 18.34, "volume": 941891.0}, {"date": "2016-03-02", "close": 18.48, "volume": 1287390.0}, {"date": "2016-03-03", "close": 18.18, "volume": 1956282.0}, {"date": "2016-03-04", "close": 18.02, "volume": 1853079.0}, {"date": "2016-03-07", "close": 17.67, "volume": 1863506.0}, {"date": "2016-03-08", "close": 17.93, "volume": 2041653.0}, {"date": "2016-03-09", "close": 18.6, "volume": 1875376.0}, {"date": "2016-03-10", "close": 18.26, "volume": 1157472.0}, {"date": "2016-03-11", "close": 18.07, "volume": 1852969.0}, {"date": "2016-03-14", "close": 17.81, "volume": 1492942.0}, {"date": "2016-03-15", "close": 17.72, "volume": 1359684.0}, {"date": "2016-03-16", "close": 17.85, "volume": 957564.0}, {"date": "2016-03-17", "close": 17.84, "volume": 1610032.0}, {"date": "2016-03-18", "close": 17.83, "volume": 1305883.0}, {"date": "2016-03-21", "close": 17.82, "volume": 1060695.0}, {"date": "2016-03-22", "close": 18.09, "volume": 1094228.0}, {"date": "2016-03-23", "close": 18.16, "volume": 1092977.0}, {"date": "2016-03-24", "close": 18.8, "volume": 1379317.0}, {"date": "2016-03-29", "close": 18.46, "volume": 1299804.0}, {"date": "2016-03-30", "close": 18.51, "volume": 1076020.0}, {"date": "2016-03-31", "close": 18.78, "volume": 1120773.0}, {"date": "2016-04-01", "close": 18.36, "volume": 1334361.0}, {"date": "2016-04-04", "close": 18.37, "volume": 859702.0}, {"date": "2016-04-05", "close": 17.88, "volume": 1164001.0}, {"date": "2016-04-06", "close": 18.1, "volume": 1068084.0}, {"date": "2016-04-07", "close": 18.25, "volume": 953678.0}, {"date": "2016-04-08", "close": 18.41, "volume": 1012433.0}, {"date": "2016-04-11", "close": 18.16, "volume": 964868.0}, {"date": "2016-04-12", "close": 18.43, "volume": 774155.0}, {"date": "2016-04-13", "close": 18.64, "volume": 796856.0}, {"date": "2016-04-14", "close": 18.92, "volume": 847257.0}, {"date": "2016-04-15", "close": 18.87, "volume": 1001310.0}, {"date": "2016-04-18", "close": 18.93, "volume": 722051.0}, {"date": "2016-04-19", "close": 19.33, "volume": 1543890.0}, {"date": "2016-04-20", "close": 19.43, "volume": 1049845.0}, {"date": "2016-04-21", "close": 19.6, "volume": 1214787.0}, {"date": "2016-04-22", "close": 19.63, "volume": 1120407.0}, {"date": "2016-04-26", "close": 19.52, "volume": 1167965.0}, {"date": "2016-04-27", "close": 19.39, "volume": 879843.0}, {"date": "2016-04-28", "close": 19.18, "volume": 1242218.0}, {"date": "2016-04-29", "close": 19.42, "volume": 870496.0}, {"date": "2016-05-02", "close": 19.74, "volume": 1001553.0}, {"date": "2016-05-03", "close": 20.27, "volume": 1505262.0}, {"date": "2016-05-04", "close": 19.97, "volume": 1085221.0}, {"date": "2016-05-05", "close": 19.76, "volume": 1226244.0}, {"date": "2016-05-06", "close": 20.04, "volume": 1321122.0}, {"date": "2016-05-09", "close": 20.29, "volume": 827015.0}, {"date": "2016-05-10", "close": 20.17, "volume": 1290999.0}, {"date": "2016-05-11", "close": 20.41, "volume": 843090.0}, {"date": "2016-05-12", "close": 20.4, "volume": 1051545.0}, {"date": "2016-05-13", "close": 20.39, "volume": 935458.0}, {"date": "2016-05-16", "close": 21.39, "volume": 2311951.0}, {"date": "2016-05-17", "close": 21.79, "volume": 1996078.0}, {"date": "2016-05-18", "close": 21.48, "volume": 1363940.0}, {"date": "2016-05-19", "close": 21.45, "volume": 1156459.0}, {"date": "2016-05-20", "close": 21.65, "volume": 954840.0}, {"date": "2016-05-23", "close": 21.65, "volume": 931325.0}, {"date": "2016-05-24", "close": 21.55, "volume": 1175447.0}, {"date": "2016-05-25", "close": 21.88, "volume": 1239631.0}, {"date": "2016-05-26", "close": 21.75, "volume": 1133573.0}, {"date": "2016-05-27", "close": 21.6, "volume": 1783392.0}, {"date": "2016-05-30", "close": 21.5, "volume": 1233566.0}, {"date": "2016-05-31", "close": 21.4, "volume": 4454389.0}, {"date": "2016-06-01", "close": 21.47, "volume": 1359634.0}, {"date": "2016-06-02", "close": 21.18, "volume": 1241490.0}, {"date": "2016-06-03", "close": 21.49, "volume": 723493.0}, {"date": "2016-06-06", "close": 21.61, "volume": 541572.0}, {"date": "2016-06-07", "close": 21.49, "volume": 671005.0}, {"date": "2016-06-08", "close": 21.76, "volume": 928667.0}, {"date": "2016-06-09", "close": 21.69, "volume": 774620.0}, {"date": "2016-06-10", "close": 21.76, "volume": 1110712.0}, {"date": "2016-06-14", "close": 21.39, "volume": 1360039.0}, {"date": "2016-06-15", "close": 21.43, "volume": 1113689.0}, {"date": "2016-06-16", "close": 21.06, "volume": 1412868.0}, {"date": "2016-06-17", "close": 20.91, "volume": 1277983.0}, {"date": "2016-06-20", "close": 20.81, "volume": 1310485.0}, {"date": "2016-06-21", "close": 21.26, "volume": 1492713.0}, {"date": "2016-06-22", "close": 21.11, "volume": 1288150.0}, {"date": "2016-06-23", "close": 21.34, "volume": 1046147.0}, {"date": "2016-06-24", "close": 20.89, "volume": 1374597.0}, {"date": "2016-06-27", "close": 20.91, "volume": 525677.0}, {"date": "2016-06-28", "close": 21.03, "volume": 1203937.0}, {"date": "2016-06-29", "close": 21.03, "volume": 1434156.0}, {"date": "2016-06-30", "close": 21.55, "volume": 1849810.0}, {"date": "2016-07-01", "close": 21.33, "volume": 1072985.0}, {"date": "2016-07-04", "close": 21.55, "volume": 782717.0}, {"date": "2016-07-05", "close": 21.58, "volume": 765480.0}, {"date": "2016-07-06", "close": 21.65, "volume": 1146419.0}, {"date": "2016-07-07", "close": 21.68, "volume": 707797.0}, {"date": "2016-07-08", "close": 21.35, "volume": 1108340.0}, {"date": "2016-07-11", "close": 21.66, "volume": 871269.0}, {"date": "2016-07-12", "close": 21.49, "volume": 973677.0}, {"date": "2016-07-13", "close": 21.53, "volume": 926008.0}, {"date": "2016-07-14", "close": 21.9, "volume": 991732.0}, {"date": "2016-07-15", "close": 21.81, "volume": 630804.0}, {"date": "2016-07-18", "close": 21.85, "volume": 554840.0}, {"date": "2016-07-19", "close": 21.77, "volume": 618188.0}, {"date": "2016-07-20", "close": 22.24, "volume": 1048535.0}, {"date": "2016-07-21", "close": 22.62, "volume": 1121494.0}, {"date": "2016-07-22", "close": 22.63, "volume": 528536.0}, {"date": "2016-07-25", "close": 23.04, "volume": 805404.0}, {"date": "2016-07-26", "close": 22.93, "volume": 874314.0}, {"date": "2016-07-27", "close": 22.8, "volume": 707230.0}, {"date": "2016-07-28", "close": 22.71, "volume": 852256.0}, {"date": "2016-07-29", "close": 22.98, "volume": 2015480.0}, {"date": "2016-08-01", "close": 23.09, "volume": 926655.0}, {"date": "2016-08-02", "close": 22.71, "volume": 1144262.0}, {"date": "2016-08-03", "close": 22.59, "volume": 1043615.0}, {"date": "2016-08-04", "close": 22.3, "volume": 1013774.0}, {"date": "2016-08-05", "close": 22.4, "volume": 785892.0}, {"date": "2016-08-08", "close": 22.03, "volume": 999625.0}, {"date": "2016-08-09", "close": 21.79, "volume": 984406.0}, {"date": "2016-08-10", "close": 21.94, "volume": 640192.0}, {"date": "2016-08-11", "close": 21.84, "volume": 764566.0}, {"date": "2016-08-12", "close": 21.99, "volume": 809232.0}, {"date": "2016-08-15", "close": 22.16, "volume": 534014.0}, {"date": "2016-08-16", "close": 22.14, "volume": 865171.0}, {"date": "2016-08-17", "close": 23.51, "volume": 2179623.0}, {"date": "2016-08-18", "close": 23.16, "volume": 2420477.0}, {"date": "2016-08-19", "close": 23.19, "volume": 1082596.0}, {"date": "2016-08-22", "close": 23.39, "volume": 875496.0}, {"date": "2016-08-23", "close": 23.3, "volume": 1630761.0}, {"date": "2016-08-24", "close": 23.36, "volume": 677421.0}, {"date": "2016-08-25", "close": 23.29, "volume": 978684.0}, {"date": "2016-08-26", "close": 23.0, "volume": 1081099.0}, {"date": "2016-08-29", "close": 22.91, "volume": 715141.0}, {"date": "2016-08-30", "close": 22.91, "volume": 1093481.0}, {"date": "2016-08-31", "close": 23.0, "volume": 1236735.0}, {"date": "2016-09-01", "close": 23.0, "volume": 750076.0}, {"date": "2016-09-02", "close": 22.53, "volume": 1100454.0}, {"date": "2016-09-05", "close": 22.5, "volume": 612062.0}, {"date": "2016-09-06", "close": 22.47, "volume": 793365.0}, {"date": "2016-09-07", "close": 22.41, "volume": 1146143.0}, {"date": "2016-09-08", "close": 21.75, "volume": 1373499.0}, {"date": "2016-09-09", "close": 21.11, "volume": 1592819.0}, {"date": "2016-09-12", "close": 20.63, "volume": 1450982.0}, {"date": "2016-09-13", "close": 20.82, "volume": 1624891.0}, {"date": "2016-09-14", "close": 20.71, "volume": 1368867.0}, {"date": "2016-09-15", "close": 20.66, "volume": 1636521.0}, {"date": "2016-09-16", "close": 20.91, "volume": 1472759.0}, {"date": "2016-09-19", "close": 20.84, "volume": 177557.0}, {"date": "2016-09-20", "close": 21.1, "volume": 1183225.0}, {"date": "2016-09-21", "close": 21.36, "volume": 1462698.0}, {"date": "2016-09-22", "close": 21.63, "volume": 1006576.0}, {"date": "2016-09-23", "close": 22.14, "volume": 1700287.0}, {"date": "2016-09-26", "close": 21.81, "volume": 707492.0}, {"date": "2016-09-27", "close": 22.04, "volume": 1036660.0}, {"date": "2016-09-28", "close": 22.1, "volume": 925419.0}, {"date": "2016-09-29", "close": 22.28, "volume": 755153.0}, {"date": "2016-09-30", "close": 22.01, "volume": 1257568.0}, {"date": "2016-10-03", "close": 21.81, "volume": 984291.0}, {"date": "2016-10-04", "close": 22.0, "volume": 722757.0}, {"date": "2016-10-05", "close": 22.0, "volume": 778025.0}, {"date": "2016-10-06", "close": 22.09, "volume": 768663.0}, {"date": "2016-10-07", "close": 21.91, "volume": 650940.0}, {"date": "2016-10-10", "close": 21.95, "volume": 590103.0}, {"date": "2016-10-11", "close": 21.82, "volume": 600530.0}, {"date": "2016-10-12", "close": 21.86, "volume": 731163.0}, {"date": "2016-10-13", "close": 21.62, "volume": 874096.0}, {"date": "2016-10-14", "close": 21.71, "volume": 526285.0}, {"date": "2016-10-17", "close": 21.46, "volume": 753391.0}, {"date": "2016-10-18", "close": 21.83, "volume": 1080387.0}, {"date": "2016-10-19", "close": 21.79, "volume": 608771.0}, {"date": "2016-10-20", "close": 21.97, "volume": 783795.0}, {"date": "2016-10-21", "close": 21.44, "volume": 892446.0}, {"date": "2016-10-24", "close": 21.22, "volume": 767555.0}, {"date": "2016-10-25", "close": 21.32, "volume": 428091.0}, {"date": "2016-10-26", "close": 20.84, "volume": 946860.0}, {"date": "2016-10-27", "close": 20.49, "volume": 1138351.0}, {"date": "2016-10-28", "close": 20.31, "volume": 773449.0}, {"date": "2016-10-31", "close": 20.49, "volume": 948857.0}, {"date": "2016-11-01", "close": 20.43, "volume": 621764.0}, {"date": "2016-11-02", "close": 19.87, "volume": 1186568.0}, {"date": "2016-11-03", "close": 19.92, "volume": 726341.0}, {"date": "2016-11-04", "close": 20.28, "volume": 1515545.0}, {"date": "2016-11-07", "close": 21.57, "volume": 1626318.0}, {"date": "2016-11-08", "close": 21.41, "volume": 1204521.0}, {"date": "2016-11-09", "close": 20.62, "volume": 1464060.0}, {"date": "2016-11-10", "close": 21.05, "volume": 1294092.0}, {"date": "2016-11-11", "close": 21.45, "volume": 1183192.0}, {"date": "2016-11-14", "close": 21.36, "volume": 696292.0}, {"date": "2016-11-15", "close": 21.67, "volume": 1557640.0}, {"date": "2016-11-16", "close": 22.02, "volume": 2211328.0}, {"date": "2016-11-17", "close": 22.01, "volume": 1927992.0}, {"date": "2016-11-18", "close": 22.18, "volume": 1068629.0}, {"date": "2016-11-21", "close": 21.63, "volume": 1426017.0}, {"date": "2016-11-22", "close": 21.72, "volume": 1049629.0}, {"date": "2016-11-23", "close": 22.01, "volume": 981040.0}, {"date": "2016-11-24", "close": 21.9, "volume": 727186.0}, {"date": "2016-11-25", "close": 21.8, "volume": 754522.0}, {"date": "2016-11-28", "close": 21.42, "volume": 856163.0}, {"date": "2016-11-29", "close": 21.76, "volume": 924717.0}, {"date": "2016-11-30", "close": 21.8, "volume": 3484279.0}, {"date": "2016-12-01", "close": 21.95, "volume": 1317338.0}, {"date": "2016-12-02", "close": 21.65, "volume": 928058.0}, {"date": "2016-12-05", "close": 21.39, "volume": 795974.0}, {"date": "2016-12-06", "close": 21.46, "volume": 979861.0}, {"date": "2016-12-07", "close": 21.51, "volume": 771448.0}, {"date": "2016-12-08", "close": 22.08, "volume": 1061117.0}, {"date": "2016-12-09", "close": 21.9, "volume": 1181533.0}, {"date": "2016-12-12", "close": 21.91, "volume": 790974.0}, {"date": "2016-12-13", "close": 21.43, "volume": 1171096.0}, {"date": "2016-12-14", "close": 21.61, "volume": 746442.0}, {"date": "2016-12-15", "close": 21.61, "volume": 1051378.0}, {"date": "2016-12-16", "close": 21.59, "volume": 1098179.0}, {"date": "2016-12-19", "close": 21.67, "volume": 781826.0}, {"date": "2016-12-20", "close": 21.67, "volume": 1236549.0}, {"date": "2016-12-21", "close": 21.1, "volume": 1331388.0}, {"date": "2016-12-22", "close": 21.22, "volume": 816160.0}, {"date": "2016-12-23", "close": 21.37, "volume": 404744.0}, {"date": "2016-12-28", "close": 21.24, "volume": 653946.0}, {"date": "2016-12-29", "close": 21.45, "volume": 571687.0}, {"date": "2016-12-30", "close": 21.4, "volume": 404478.0}, {"date": "2017-01-03", "close": 21.56, "volume": 636785.0}, {"date": "2017-01-04", "close": 21.52, "volume": 676900.0}, {"date": "2017-01-05", "close": 21.76, "volume": 713014.0}, {"date": "2017-01-06", "close": 21.82, "volume": 565423.0}, {"date": "2017-01-09", "close": 22.12, "volume": 741601.0}, {"date": "2017-01-10", "close": 21.8, "volume": 881651.0}, {"date": "2017-01-11", "close": 21.33, "volume": 993114.0}, {"date": "2017-01-12", "close": 21.22, "volume": 813582.0}, {"date": "2017-01-13", "close": 21.19, "volume": 775840.0}, {"date": "2017-01-16", "close": 21.14, "volume": 500042.0}, {"date": "2017-01-17", "close": 21.0, "volume": 804133.0}, {"date": "2017-01-18", "close": 21.0, "volume": 1163626.0}, {"date": "2017-01-19", "close": 21.07, "volume": 765505.0}, {"date": "2017-01-20", "close": 21.0, "volume": 717606.0}, {"date": "2017-01-23", "close": 21.0, "volume": 1145490.0}, {"date": "2017-01-24", "close": 21.23, "volume": 874554.0}, {"date": "2017-01-25", "close": 21.11, "volume": 1014870.0}, {"date": "2017-01-27", "close": 21.2, "volume": 601414.0}, {"date": "2017-01-30", "close": 21.19, "volume": 863955.0}, {"date": "2017-01-31", "close": 20.82, "volume": 1095593.0}, {"date": "2017-02-01", "close": 20.94, "volume": 798082.0}, {"date": "2017-02-02", "close": 21.14, "volume": 683313.0}, {"date": "2017-02-03", "close": 21.25, "volume": 510815.0}, {"date": "2017-02-06", "close": 21.4, "volume": 970199.0}, {"date": "2017-02-07", "close": 21.18, "volume": 1037253.0}, {"date": "2017-02-08", "close": 21.62, "volume": 917166.0}, {"date": "2017-02-09", "close": 21.63, "volume": 664921.0}, {"date": "2017-02-10", "close": 21.84, "volume": 988714.0}, {"date": "2017-02-13", "close": 22.05, "volume": 552782.0}, {"date": "2017-02-14", "close": 21.91, "volume": 626681.0}, {"date": "2017-02-15", "close": 22.04, "volume": 1110640.0}, {"date": "2017-02-16", "close": 21.65, "volume": 1541078.0}, {"date": "2017-02-17", "close": 21.37, "volume": 1266626.0}, {"date": "2017-02-20", "close": 21.42, "volume": 844867.0}, {"date": "2017-02-21", "close": 21.45, "volume": 1061267.0}, {"date": "2017-02-22", "close": 22.01, "volume": 1244213.0}, {"date": "2017-02-23", "close": 21.77, "volume": 1172584.0}, {"date": "2017-02-24", "close": 21.57, "volume": 664399.0}, {"date": "2017-02-27", "close": 21.66, "volume": 593162.0}, {"date": "2017-02-28", "close": 21.52, "volume": 1044756.0}, {"date": "2017-03-01", "close": 21.5, "volume": 1066216.0}, {"date": "2017-03-02", "close": 21.53, "volume": 982336.0}, {"date": "2017-03-03", "close": 21.59, "volume": 618634.0}, {"date": "2017-03-06", "close": 21.3, "volume": 689758.0}, {"date": "2017-03-07", "close": 21.14, "volume": 1217088.0}, {"date": "2017-03-08", "close": 21.35, "volume": 990385.0}, {"date": "2017-03-09", "close": 21.16, "volume": 549233.0}, {"date": "2017-03-10", "close": 21.35, "volume": 521404.0}, {"date": "2017-03-13", "close": 21.31, "volume": 776610.0}, {"date": "2017-03-14", "close": 21.37, "volume": 679824.0}, {"date": "2017-03-15", "close": 21.28, "volume": 604110.0}, {"date": "2017-03-16", "close": 21.3, "volume": 1577944.0}, {"date": "2017-03-17", "close": 21.19, "volume": 822171.0}, {"date": "2017-03-20", "close": 21.35, "volume": 809223.0}, {"date": "2017-03-21", "close": 21.45, "volume": 653790.0}, {"date": "2017-03-22", "close": 21.11, "volume": 720469.0}, {"date": "2017-03-23", "close": 21.29, "volume": 751131.0}, {"date": "2017-03-24", "close": 21.47, "volume": 654310.0}, {"date": "2017-03-27", "close": 21.69, "volume": 773753.0}, {"date": "2017-03-28", "close": 21.91, "volume": 666872.0}, {"date": "2017-03-29", "close": 22.18, "volume": 1003895.0}, {"date": "2017-03-30", "close": 22.24, "volume": 917494.0}, {"date": "2017-03-31", "close": 22.12, "volume": 841263.0}, {"date": "2017-04-03", "close": 22.07, "volume": 797607.0}, {"date": "2017-04-04", "close": 21.82, "volume": 684647.0}, {"date": "2017-04-05", "close": 21.76, "volume": 801089.0}, {"date": "2017-04-06", "close": 21.48, "volume": 1193765.0}, {"date": "2017-04-07", "close": 21.52, "volume": 661268.0}, {"date": "2017-04-10", "close": 21.54, "volume": 888867.0}, {"date": "2017-04-11", "close": 21.51, "volume": 795541.0}, {"date": "2017-04-12", "close": 21.65, "volume": 710879.0}, {"date": "2017-04-13", "close": 21.57, "volume": 488115.0}, {"date": "2017-04-18", "close": 21.28, "volume": 901293.0}, {"date": "2017-04-19", "close": 21.3, "volume": 912109.0}, {"date": "2017-04-20", "close": 21.52, "volume": 790141.0}, {"date": "2017-04-21", "close": 21.47, "volume": 622649.0}, {"date": "2017-04-24", "close": 21.54, "volume": 571769.0}, {"date": "2017-04-26", "close": 21.83, "volume": 921618.0}, {"date": "2017-04-27", "close": 22.01, "volume": 613220.0}, {"date": "2017-04-28", "close": 22.09, "volume": 647993.0}, {"date": "2017-05-01", "close": 22.15, "volume": 769282.0}, {"date": "2017-05-02", "close": 22.36, "volume": 1095650.0}, {"date": "2017-05-03", "close": 22.61, "volume": 650825.0}, {"date": "2017-05-04", "close": 22.56, "volume": 819497.0}, {"date": "2017-05-05", "close": 22.5, "volume": 532833.0}, {"date": "2017-05-08", "close": 23.01, "volume": 1184631.0}, {"date": "2017-05-09", "close": 22.95, "volume": 922344.0}, {"date": "2017-05-10", "close": 23.24, "volume": 987398.0}, {"date": "2017-05-11", "close": 23.49, "volume": 719056.0}, {"date": "2017-05-12", "close": 23.15, "volume": 625563.0}, {"date": "2017-05-15", "close": 23.2, "volume": 677995.0}, {"date": "2017-05-16", "close": 23.21, "volume": 670740.0}, {"date": "2017-05-17", "close": 22.87, "volume": 835389.0}, {"date": "2017-05-18", "close": 22.47, "volume": 1324560.0}, {"date": "2017-05-19", "close": 22.46, "volume": 461568.0}, {"date": "2017-05-22", "close": 22.52, "volume": 575078.0}, {"date": "2017-05-23", "close": 22.55, "volume": 546489.0}, {"date": "2017-05-24", "close": 22.42, "volume": 873610.0}, {"date": "2017-05-25", "close": 22.45, "volume": 548963.0}, {"date": "2017-05-26", "close": 22.57, "volume": 911710.0}, {"date": "2017-05-29", "close": 22.68, "volume": 690139.0}, {"date": "2017-05-30", "close": 22.71, "volume": 442756.0}, {"date": "2017-05-31", "close": 23.16, "volume": 1534166.0}, {"date": "2017-06-01", "close": 23.71, "volume": 1090357.0}, {"date": "2017-06-02", "close": 23.94, "volume": 1079328.0}, {"date": "2017-06-05", "close": 23.75, "volume": 764140.0}, {"date": "2017-06-06", "close": 23.35, "volume": 642174.0}, {"date": "2017-06-07", "close": 23.43, "volume": 906568.0}, {"date": "2017-06-08", "close": 23.16, "volume": 719648.0}, {"date": "2017-06-09", "close": 23.09, "volume": 589892.0}, {"date": "2017-06-13", "close": 23.91, "volume": 1306390.0}, {"date": "2017-06-14", "close": 24.01, "volume": 1484937.0}, {"date": "2017-06-15", "close": 24.08, "volume": 2031182.0}, {"date": "2017-06-16", "close": 24.11, "volume": 1565931.0}, {"date": "2017-06-19", "close": 24.22, "volume": 741183.0}, {"date": "2017-06-20", "close": 24.05, "volume": 755468.0}, {"date": "2017-06-21", "close": 23.91, "volume": 884677.0}, {"date": "2017-06-22", "close": 23.9, "volume": 923655.0}, {"date": "2017-06-23", "close": 24.08, "volume": 738774.0}, {"date": "2017-06-26", "close": 24.26, "volume": 594850.0}, {"date": "2017-06-27", "close": 24.25, "volume": 681171.0}, {"date": "2017-06-28", "close": 24.43, "volume": 702775.0}, {"date": "2017-06-29", "close": 24.58, "volume": 577942.0}, {"date": "2017-06-30", "close": 24.22, "volume": 1883052.0}, {"date": "2017-07-03", "close": 23.83, "volume": 546342.0}, {"date": "2017-07-04", "close": 24.28, "volume": 759503.0}, {"date": "2017-07-05", "close": 23.34, "volume": 1486088.0}, {"date": "2017-07-06", "close": 23.4, "volume": 1050551.0}, {"date": "2017-07-07", "close": 22.9, "volume": 1013667.0}, {"date": "2017-07-10", "close": 22.69, "volume": 1650096.0}, {"date": "2017-07-11", "close": 22.74, "volume": 1348944.0}, {"date": "2017-07-12", "close": 22.35, "volume": 1315195.0}, {"date": "2017-07-13", "close": 22.56, "volume": 1138180.0}, {"date": "2017-07-14", "close": 22.78, "volume": 1279581.0}, {"date": "2017-07-17", "close": 22.87, "volume": 534241.0}, {"date": "2017-07-18", "close": 22.6, "volume": 1129315.0}, {"date": "2017-07-19", "close": 22.57, "volume": 426698.0}, {"date": "2017-07-20", "close": 22.61, "volume": 862700.0}, {"date": "2017-07-21", "close": 22.67, "volume": 694729.0}, {"date": "2017-07-24", "close": 22.52, "volume": 608961.0}, {"date": "2017-07-25", "close": 22.69, "volume": 1554476.0}, {"date": "2017-07-26", "close": 22.68, "volume": 569877.0}, {"date": "2017-07-27", "close": 22.67, "volume": 737729.0}, {"date": "2017-07-28", "close": 22.32, "volume": 1165623.0}, {"date": "2017-07-31", "close": 22.29, "volume": 677328.0}, {"date": "2017-08-01", "close": 22.34, "volume": 893160.0}, {"date": "2017-08-02", "close": 22.26, "volume": 879837.0}, {"date": "2017-08-03", "close": 22.3, "volume": 538402.0}, {"date": "2017-08-04", "close": 22.38, "volume": 639970.0}, {"date": "2017-08-07", "close": 22.64, "volume": 502446.0}, {"date": "2017-08-08", "close": 22.64, "volume": 877302.0}, {"date": "2017-08-09", "close": 22.94, "volume": 830318.0}, {"date": "2017-08-10", "close": 22.95, "volume": 558161.0}, {"date": "2017-08-11", "close": 22.77, "volume": 638471.0}, {"date": "2017-08-14", "close": 22.86, "volume": 441626.0}, {"date": "2017-08-15", "close": 23.08, "volume": 813509.0}, {"date": "2017-08-16", "close": 23.59, "volume": 1482700.0}, {"date": "2017-08-17", "close": 22.93, "volume": 1921540.0}, {"date": "2017-08-18", "close": 22.65, "volume": 1502827.0}, {"date": "2017-08-21", "close": 22.39, "volume": 765153.0}, {"date": "2017-08-22", "close": 22.29, "volume": 1203773.0}, {"date": "2017-08-23", "close": 22.14, "volume": 890826.0}, {"date": "2017-08-24", "close": 22.04, "volume": 980339.0}, {"date": "2017-08-25", "close": 22.06, "volume": 830662.0}, {"date": "2017-08-28", "close": 22.0, "volume": 629234.0}, {"date": "2017-08-29", "close": 21.87, "volume": 839455.0}, {"date": "2017-08-30", "close": 21.73, "volume": 468859.0}, {"date": "2017-08-31", "close": 21.9, "volume": 815068.0}, {"date": "2017-09-01", "close": 22.0, "volume": 831303.0}, {"date": "2017-09-04", "close": 21.82, "volume": 653257.0}, {"date": "2017-09-05", "close": 21.46, "volume": 1436844.0}, {"date": "2017-09-06", "close": 21.43, "volume": 748788.0}, {"date": "2017-09-07", "close": 21.41, "volume": 1059386.0}, {"date": "2017-09-08", "close": 20.97, "volume": 690233.0}, {"date": "2017-09-11", "close": 21.24, "volume": 835264.0}, {"date": "2017-09-12", "close": 21.14, "volume": 924782.0}, {"date": "2017-09-13", "close": 21.12, "volume": 598263.0}, {"date": "2017-09-14", "close": 20.92, "volume": 1186941.0}, {"date": "2017-09-15", "close": 21.14, "volume": 1368004.0}, {"date": "2017-09-18", "close": 21.37, "volume": 810430.0}, {"date": "2017-09-19", "close": 21.35, "volume": 1057502.0}, {"date": "2017-09-20", "close": 21.44, "volume": 1088217.0}, {"date": "2017-09-21", "close": 21.32, "volume": 1033470.0}, {"date": "2017-09-22", "close": 21.33, "volume": 637763.0}, {"date": "2017-09-25", "close": 21.42, "volume": 1222662.0}, {"date": "2017-09-26", "close": 21.22, "volume": 1366881.0}, {"date": "2017-09-27", "close": 21.09, "volume": 818483.0}, {"date": "2017-09-28", "close": 21.08, "volume": 812515.0}, {"date": "2017-09-29", "close": 20.91, "volume": 1167773.0}, {"date": "2017-10-02", "close": 21.12, "volume": 484585.0}, {"date": "2017-10-03", "close": 21.01, "volume": 687742.0}, {"date": "2017-10-04", "close": 20.74, "volume": 1077515.0}, {"date": "2017-10-05", "close": 20.66, "volume": 876185.0}, {"date": "2017-10-06", "close": 20.82, "volume": 844517.0}, {"date": "2017-10-09", "close": 21.06, "volume": 694513.0}, {"date": "2017-10-10", "close": 21.02, "volume": 534059.0}, {"date": "2017-10-11", "close": 21.29, "volume": 777281.0}, {"date": "2017-10-12", "close": 21.5, "volume": 989164.0}, {"date": "2017-10-13", "close": 21.79, "volume": 845294.0}, {"date": "2017-10-16", "close": 21.69, "volume": 853230.0}, {"date": "2017-10-17", "close": 21.59, "volume": 739268.0}, {"date": "2017-10-18", "close": 21.56, "volume": 669606.0}, {"date": "2017-10-19", "close": 21.55, "volume": 1044250.0}, {"date": "2017-10-20", "close": 21.7, "volume": 709197.0}, {"date": "2017-10-23", "close": 21.61, "volume": 493787.0}, {"date": "2017-10-24", "close": 21.6, "volume": 754710.0}, {"date": "2017-10-25", "close": 21.55, "volume": 852387.0}, {"date": "2017-10-26", "close": 21.88, "volume": 879652.0}, {"date": "2017-10-27", "close": 21.68, "volume": 1099045.0}, {"date": "2017-10-30", "close": 21.81, "volume": 732583.0}, {"date": "2017-10-31", "close": 21.77, "volume": 701477.0}, {"date": "2017-11-01", "close": 21.68, "volume": 738916.0}, {"date": "2017-11-02", "close": 21.7, "volume": 767424.0}, {"date": "2017-11-03", "close": 21.71, "volume": 360554.0}, {"date": "2017-11-06", "close": 21.67, "volume": 619246.0}, {"date": "2017-11-07", "close": 21.87, "volume": 619704.0}, {"date": "2017-11-08", "close": 21.75, "volume": 1009887.0}, {"date": "2017-11-09", "close": 21.95, "volume": 1780352.0}, {"date": "2017-11-10", "close": 21.98, "volume": 532289.0}, {"date": "2017-11-13", "close": 21.96, "volume": 571694.0}, {"date": "2017-11-14", "close": 21.49, "volume": 1276806.0}, {"date": "2017-11-15", "close": 21.34, "volume": 1249466.0}, {"date": "2017-11-16", "close": 21.42, "volume": 855933.0}, {"date": "2017-11-17", "close": 21.7, "volume": 669415.0}, {"date": "2017-11-20", "close": 21.95, "volume": 828152.0}, {"date": "2017-11-21", "close": 21.59, "volume": 1238507.0}, {"date": "2017-11-22", "close": 21.61, "volume": 1025094.0}, {"date": "2017-11-23", "close": 21.73, "volume": 788831.0}, {"date": "2017-11-24", "close": 21.95, "volume": 761448.0}, {"date": "2017-11-27", "close": 22.1, "volume": 732821.0}, {"date": "2017-11-28", "close": 22.24, "volume": 1260888.0}, {"date": "2017-11-29", "close": 22.35, "volume": 837590.0}, {"date": "2017-11-30", "close": 22.28, "volume": 2262412.0}, {"date": "2017-12-01", "close": 22.59, "volume": 747955.0}, {"date": "2017-12-04", "close": 22.54, "volume": 548793.0}, {"date": "2017-12-05", "close": 22.53, "volume": 493351.0}, {"date": "2017-12-06", "close": 22.52, "volume": 907184.0}, {"date": "2017-12-07", "close": 22.71, "volume": 871105.0}, {"date": "2017-12-08", "close": 22.85, "volume": 579366.0}, {"date": "2017-12-11", "close": 22.9, "volume": 480963.0}, {"date": "2017-12-12", "close": 22.84, "volume": 719090.0}, {"date": "2017-12-13", "close": 22.94, "volume": 565056.0}, {"date": "2017-12-14", "close": 22.95, "volume": 837334.0}, {"date": "2017-12-15", "close": 23.08, "volume": 1137186.0}, {"date": "2017-12-18", "close": 23.23, "volume": 943389.0}, {"date": "2017-12-19", "close": 23.22, "volume": 680906.0}, {"date": "2017-12-20", "close": 23.19, "volume": 488160.0}, {"date": "2017-12-21", "close": 23.09, "volume": 1248296.0}, {"date": "2017-12-22", "close": 23.01, "volume": 970341.0}, {"date": "2017-12-27", "close": 22.97, "volume": 268023.0}, {"date": "2017-12-28", "close": 23.01, "volume": 250104.0}, {"date": "2017-12-29", "close": 22.86, "volume": 534548.0}, {"date": "2018-01-02", "close": 22.82, "volume": 262684.0}, {"date": "2018-01-03", "close": 22.78, "volume": 405162.0}, {"date": "2018-01-04", "close": 22.89, "volume": 661420.0}, {"date": "2018-01-05", "close": 23.29, "volume": 633274.0}, {"date": "2018-01-08", "close": 23.5, "volume": 611683.0}, {"date": "2018-01-09", "close": 23.5, "volume": 1349133.0}, {"date": "2018-01-10", "close": 23.43, "volume": 942312.0}, {"date": "2018-01-11", "close": 23.47, "volume": 808942.0}, {"date": "2018-01-12", "close": 23.48, "volume": 646872.0}, {"date": "2018-01-15", "close": 23.65, "volume": 641533.0}, {"date": "2018-01-16", "close": 23.47, "volume": 415133.0}, {"date": "2018-01-17", "close": 23.51, "volume": 821864.0}, {"date": "2018-01-18", "close": 23.26, "volume": 752893.0}, {"date": "2018-01-19", "close": 23.4, "volume": 745400.0}, {"date": "2018-01-22", "close": 23.11, "volume": 499061.0}, {"date": "2018-01-23", "close": 23.08, "volume": 473510.0}, {"date": "2018-01-24", "close": 23.1, "volume": 424612.0}, {"date": "2018-01-25", "close": 23.04, "volume": 849558.0}, {"date": "2018-01-29", "close": 23.08, "volume": 640845.0}, {"date": "2018-01-30", "close": 23.3, "volume": 907211.0}, {"date": "2018-01-31", "close": 23.85, "volume": 1557769.0}, {"date": "2018-02-01", "close": 24.3, "volume": 1178998.0}, {"date": "2018-02-02", "close": 24.65, "volume": 797768.0}, {"date": "2018-02-05", "close": 24.86, "volume": 1182929.0}, {"date": "2018-02-06", "close": 24.35, "volume": 1773944.0}, {"date": "2018-02-07", "close": 24.37, "volume": 1154803.0}, {"date": "2018-02-08", "close": 24.69, "volume": 1549129.0}, {"date": "2018-02-09", "close": 24.39, "volume": 1260215.0}, {"date": "2018-02-12", "close": 24.36, "volume": 968326.0}, {"date": "2018-02-13", "close": 24.43, "volume": 1236191.0}, {"date": "2018-02-14", "close": 24.21, "volume": 1054524.0}, {"date": "2018-02-15", "close": 23.77, "volume": 2300208.0}, {"date": "2018-02-16", "close": 23.86, "volume": 1158650.0}, {"date": "2018-02-19", "close": 24.12, "volume": 742093.0}, {"date": "2018-02-20", "close": 24.08, "volume": 797551.0}, {"date": "2018-02-21", "close": 24.04, "volume": 920718.0}, {"date": "2018-02-22", "close": 24.08, "volume": 836028.0}, {"date": "2018-02-23", "close": 24.12, "volume": 619703.0}, {"date": "2018-02-26", "close": 24.16, "volume": 648178.0}, {"date": "2018-02-27", "close": 24.34, "volume": 1294087.0}, {"date": "2018-02-28", "close": 24.5, "volume": 1557189.0}, {"date": "2018-03-01", "close": 24.25, "volume": 626724.0}, {"date": "2018-03-02", "close": 23.95, "volume": 677517.0}, {"date": "2018-03-05", "close": 23.99, "volume": 582543.0}, {"date": "2018-03-06", "close": 23.8, "volume": 1108046.0}, {"date": "2018-03-07", "close": 23.56, "volume": 996275.0}, {"date": "2018-03-08", "close": 23.84, "volume": 779925.0}, {"date": "2018-03-09", "close": 24.01, "volume": 917723.0}, {"date": "2018-03-12", "close": 24.12, "volume": 805705.0}, {"date": "2018-03-13", "close": 24.05, "volume": 662478.0}, {"date": "2018-03-14", "close": 23.86, "volume": 779361.0}, {"date": "2018-03-15", "close": 23.92, "volume": 903681.0}, {"date": "2018-03-16", "close": 23.87, "volume": 1746818.0}, {"date": "2018-03-19", "close": 23.82, "volume": 582402.0}, {"date": "2018-03-20", "close": 23.6, "volume": 1146818.0}, {"date": "2018-03-21", "close": 23.44, "volume": 1142298.0}, {"date": "2018-03-22", "close": 23.4, "volume": 822676.0}, {"date": "2018-03-23", "close": 23.21, "volume": 1285052.0}, {"date": "2018-03-26", "close": 23.17, "volume": 614779.0}, {"date": "2018-03-27", "close": 23.22, "volume": 820024.0}, {"date": "2018-03-28", "close": 22.94, "volume": 1086119.0}, {"date": "2018-03-29", "close": 22.88, "volume": 1378529.0}, {"date": "2018-04-03", "close": 22.71, "volume": 735009.0}, {"date": "2018-04-04", "close": 22.61, "volume": 869699.0}, {"date": "2018-04-05", "close": 22.81, "volume": 616043.0}, {"date": "2018-04-06", "close": 22.83, "volume": 1016554.0}, {"date": "2018-04-09", "close": 23.17, "volume": 551645.0}, {"date": "2018-04-10", "close": 22.97, "volume": 851250.0}, {"date": "2018-04-11", "close": 23.04, "volume": 1041856.0}, {"date": "2018-04-12", "close": 22.85, "volume": 737003.0}, {"date": "2018-04-13", "close": 23.05, "volume": 618756.0}, {"date": "2018-04-16", "close": 23.24, "volume": 455954.0}, {"date": "2018-04-17", "close": 23.36, "volume": 745310.0}, {"date": "2018-04-18", "close": 23.41, "volume": 858303.0}, {"date": "2018-04-19", "close": 23.25, "volume": 688985.0}, {"date": "2018-04-20", "close": 23.08, "volume": 636752.0}, {"date": "2018-04-23", "close": 23.07, "volume": 438665.0}, {"date": "2018-04-24", "close": 23.31, "volume": 529116.0}, {"date": "2018-04-26", "close": 23.38, "volume": 962442.0}, {"date": "2018-04-27", "close": 23.65, "volume": 771854.0}, {"date": "2018-04-30", "close": 23.62, "volume": 787593.0}, {"date": "2018-05-01", "close": 23.63, "volume": 586408.0}, {"date": "2018-05-02", "close": 23.74, "volume": 712659.0}, {"date": "2018-05-03", "close": 23.81, "volume": 662459.0}, {"date": "2018-05-04", "close": 23.82, "volume": 368350.0}, {"date": "2018-05-07", "close": 23.75, "volume": 486152.0}, {"date": "2018-05-08", "close": 23.74, "volume": 543358.0}, {"date": "2018-05-09", "close": 23.65, "volume": 838229.0}, {"date": "2018-05-10", "close": 23.67, "volume": 577841.0}, {"date": "2018-05-11", "close": 23.67, "volume": 355882.0}, {"date": "2018-05-14", "close": 23.81, "volume": 486729.0}, {"date": "2018-05-15", "close": 23.66, "volume": 2034112.0}, {"date": "2018-05-16", "close": 24.01, "volume": 802832.0}, {"date": "2018-05-17", "close": 23.69, "volume": 1159409.0}, {"date": "2018-05-18", "close": 23.63, "volume": 338525.0}, {"date": "2018-05-21", "close": 24.11, "volume": 773189.0}, {"date": "2018-05-22", "close": 24.1, "volume": 840417.0}, {"date": "2018-05-23", "close": 24.11, "volume": 801896.0}, {"date": "2018-05-24", "close": 24.15, "volume": 675818.0}, {"date": "2018-05-25", "close": 23.97, "volume": 796138.0}, {"date": "2018-05-28", "close": 23.66, "volume": 1393398.0}, {"date": "2018-05-29", "close": 23.72, "volume": 687439.0}, {"date": "2018-05-30", "close": 23.72, "volume": 1017736.0}, {"date": "2018-05-31", "close": 23.56, "volume": 2782045.0}, {"date": "2018-06-01", "close": 23.79, "volume": 1131111.0}, {"date": "2018-06-04", "close": 23.6, "volume": 562343.0}, {"date": "2018-06-05", "close": 23.59, "volume": 907297.0}, {"date": "2018-06-06", "close": 23.82, "volume": 1072124.0}, {"date": "2018-06-07", "close": 24.16, "volume": 1141569.0}, {"date": "2018-06-08", "close": 24.25, "volume": 783522.0}, {"date": "2018-06-12", "close": 24.25, "volume": 1364786.0}, {"date": "2018-06-13", "close": 24.28, "volume": 772660.0}, {"date": "2018-06-14", "close": 23.9, "volume": 7784711.0}, {"date": "2018-06-15", "close": 24.33, "volume": 1810642.0}, {"date": "2018-06-18", "close": 24.35, "volume": 597234.0}, {"date": "2018-06-19", "close": 24.71, "volume": 1093569.0}, {"date": "2018-06-20", "close": 24.99, "volume": 722038.0}, {"date": "2018-06-21", "close": 25.12, "volume": 1678051.0}, {"date": "2018-06-22", "close": 25.24, "volume": 757380.0}, {"date": "2018-06-25", "close": 24.97, "volume": 834701.0}, {"date": "2018-06-26", "close": 24.93, "volume": 685574.0}, {"date": "2018-06-27", "close": 24.96, "volume": 848961.0}, {"date": "2018-06-28", "close": 24.92, "volume": 1140334.0}, {"date": "2018-06-29", "close": 24.53, "volume": 2000057.0}, {"date": "2018-07-02", "close": 24.59, "volume": 759002.0}, {"date": "2018-07-03", "close": 24.71, "volume": 794275.0}, {"date": "2018-07-04", "close": 24.87, "volume": 711825.0}, {"date": "2018-07-05", "close": 24.99, "volume": 1422788.0}, {"date": "2018-07-06", "close": 25.09, "volume": 864075.0}, {"date": "2018-07-09", "close": 25.2, "volume": 878813.0}, {"date": "2018-07-10", "close": 25.23, "volume": 1227200.0}, {"date": "2018-07-11", "close": 25.12, "volume": 846336.0}, {"date": "2018-07-12", "close": 26.46, "volume": 3167926.0}, {"date": "2018-07-13", "close": 26.23, "volume": 1175959.0}, {"date": "2018-07-16", "close": 26.36, "volume": 2893051.0}, {"date": "2018-07-17", "close": 26.2, "volume": 648001.0}, {"date": "2018-07-18", "close": 26.57, "volume": 1204362.0}, {"date": "2018-07-19", "close": 26.49, "volume": 1197726.0}, {"date": "2018-07-20", "close": 26.75, "volume": 667343.0}, {"date": "2018-07-23", "close": 26.33, "volume": 654186.0}, {"date": "2018-07-24", "close": 26.52, "volume": 705996.0}, {"date": "2018-07-25", "close": 26.22, "volume": 1031192.0}, {"date": "2018-07-26", "close": 26.25, "volume": 709359.0}, {"date": "2018-07-27", "close": 26.29, "volume": 845854.0}, {"date": "2018-07-30", "close": 26.13, "volume": 347620.0}, {"date": "2018-07-31", "close": 26.08, "volume": 885669.0}, {"date": "2018-08-01", "close": 26.17, "volume": 646924.0}, {"date": "2018-08-02", "close": 26.38, "volume": 667728.0}, {"date": "2018-08-03", "close": 26.2, "volume": 974434.0}, {"date": "2018-08-06", "close": 26.05, "volume": 707319.0}, {"date": "2018-08-07", "close": 25.91, "volume": 652429.0}, {"date": "2018-08-08", "close": 26.01, "volume": 1116878.0}, {"date": "2018-08-09", "close": 26.14, "volume": 583639.0}, {"date": "2018-08-10", "close": 26.01, "volume": 585698.0}, {"date": "2018-08-13", "close": 25.81, "volume": 582897.0}, {"date": "2018-08-14", "close": 26.25, "volume": 764623.0}, {"date": "2018-08-15", "close": 26.78, "volume": 1037212.0}, {"date": "2018-08-16", "close": 26.3, "volume": 1495496.0}, {"date": "2018-08-17", "close": 25.61, "volume": 1190107.0}, {"date": "2018-08-20", "close": 25.4, "volume": 1178479.0}, {"date": "2018-08-21", "close": 25.69, "volume": 599490.0}, {"date": "2018-08-22", "close": 25.4, "volume": 780285.0}, {"date": "2018-08-23", "close": 25.59, "volume": 1566159.0}, {"date": "2018-08-24", "close": 25.64, "volume": 1362625.0}, {"date": "2018-08-27", "close": 25.4, "volume": 753421.0}, {"date": "2018-08-28", "close": 25.62, "volume": 830658.0}, {"date": "2018-08-29", "close": 25.64, "volume": 693642.0}, {"date": "2018-08-30", "close": 26.0, "volume": 814063.0}, {"date": "2018-08-31", "close": 26.19, "volume": 1234518.0}, {"date": "2018-09-03", "close": 26.34, "volume": 588281.0}, {"date": "2018-09-04", "close": 26.3, "volume": 757053.0}, {"date": "2018-09-05", "close": 25.88, "volume": 1095791.0}, {"date": "2018-09-06", "close": 25.45, "volume": 950208.0}, {"date": "2018-09-07", "close": 25.54, "volume": 600930.0}, {"date": "2018-09-10", "close": 25.71, "volume": 549019.0}, {"date": "2018-09-11", "close": 25.8, "volume": 475254.0}, {"date": "2018-09-12", "close": 25.52, "volume": 1085904.0}, {"date": "2018-09-13", "close": 24.96, "volume": 787385.0}, {"date": "2018-09-14", "close": 25.12, "volume": 572941.0}, {"date": "2018-09-17", "close": 25.02, "volume": 498422.0}, {"date": "2018-09-18", "close": 25.48, "volume": 949927.0}, {"date": "2018-09-19", "close": 25.04, "volume": 918708.0}, {"date": "2018-09-20", "close": 25.04, "volume": 1166548.0}, {"date": "2018-09-21", "close": 25.29, "volume": 1093642.0}, {"date": "2018-09-24", "close": 25.24, "volume": 476444.0}, {"date": "2018-09-25", "close": 25.5, "volume": 622076.0}, {"date": "2018-09-26", "close": 25.29, "volume": 584740.0}, {"date": "2018-09-27", "close": 25.11, "volume": 681403.0}, {"date": "2018-09-28", "close": 24.91, "volume": 1688738.0}, {"date": "2018-10-01", "close": 24.79, "volume": 504531.0}, {"date": "2018-10-02", "close": 25.03, "volume": 1193406.0}, {"date": "2018-10-03", "close": 25.34, "volume": 3176701.0}, {"date": "2018-10-04", "close": 25.31, "volume": 738021.0}, {"date": "2018-10-05", "close": 25.3, "volume": 730933.0}, {"date": "2018-10-08", "close": 25.16, "volume": 322660.0}, {"date": "2018-10-09", "close": 24.68, "volume": 789921.0}, {"date": "2018-10-10", "close": 24.55, "volume": 1045537.0}, {"date": "2018-10-11", "close": 23.95, "volume": 1663684.0}, {"date": "2018-10-12", "close": 23.69, "volume": 1196161.0}, {"date": "2018-10-15", "close": 23.43, "volume": 754024.0}, {"date": "2018-10-16", "close": 23.41, "volume": 633925.0}, {"date": "2018-10-17", "close": 23.76, "volume": 955923.0}, {"date": "2018-10-18", "close": 23.81, "volume": 760680.0}, {"date": "2018-10-19", "close": 23.59, "volume": 460671.0}, {"date": "2018-10-22", "close": 23.42, "volume": 389982.0}, {"date": "2018-10-23", "close": 23.34, "volume": 569537.0}, {"date": "2018-10-24", "close": 23.6, "volume": 822610.0}, {"date": "2018-10-25", "close": 22.76, "volume": 1192502.0}, {"date": "2018-10-26", "close": 22.27, "volume": 1270051.0}, {"date": "2018-10-29", "close": 22.38, "volume": 641486.0}, {"date": "2018-10-30", "close": 22.57, "volume": 743021.0}, {"date": "2018-10-31", "close": 22.55, "volume": 1225835.0}, {"date": "2018-11-01", "close": 22.66, "volume": 1081733.0}, {"date": "2018-11-02", "close": 22.71, "volume": 978757.0}, {"date": "2018-11-05", "close": 22.52, "volume": 596082.0}, {"date": "2018-11-06", "close": 22.6, "volume": 720156.0}, {"date": "2018-11-07", "close": 22.35, "volume": 779276.0}, {"date": "2018-11-08", "close": 22.31, "volume": 916687.0}, {"date": "2018-11-09", "close": 22.49, "volume": 552947.0}, {"date": "2018-11-12", "close": 22.62, "volume": 601833.0}, {"date": "2018-11-13", "close": 22.21, "volume": 851932.0}, {"date": "2018-11-14", "close": 21.7, "volume": 1115825.0}, {"date": "2018-11-15", "close": 21.58, "volume": 1126370.0}, {"date": "2018-11-16", "close": 21.88, "volume": 791918.0}, {"date": "2018-11-19", "close": 21.71, "volume": 832371.0}, {"date": "2018-11-20", "close": 21.57, "volume": 1287890.0}, {"date": "2018-11-21", "close": 22.45, "volume": 1781496.0}, {"date": "2018-11-22", "close": 22.62, "volume": 1423752.0}, {"date": "2018-11-23", "close": 22.91, "volume": 1380599.0}, {"date": "2018-11-26", "close": 23.03, "volume": 1447802.0}, {"date": "2018-11-27", "close": 23.08, "volume": 1203781.0}, {"date": "2018-11-28", "close": 23.18, "volume": 885106.0}, {"date": "2018-11-29", "close": 23.28, "volume": 1239105.0}, {"date": "2018-11-30", "close": 22.8, "volume": 3157141.0}, {"date": "2018-12-03", "close": 22.64, "volume": 1144769.0}, {"date": "2018-12-04", "close": 22.46, "volume": 1072210.0}, {"date": "2018-12-05", "close": 22.55, "volume": 863908.0}, {"date": "2018-12-06", "close": 22.39, "volume": 702186.0}, {"date": "2018-12-07", "close": 22.25, "volume": 965229.0}, {"date": "2018-12-10", "close": 21.64, "volume": 1386721.0}, {"date": "2018-12-11", "close": 21.39, "volume": 1013348.0}, {"date": "2018-12-13", "close": 21.83, "volume": 5095458.0}, {"date": "2018-12-14", "close": 22.38, "volume": 2987213.0}, {"date": "2018-12-17", "close": 22.63, "volume": 1923531.0}, {"date": "2018-12-18", "close": 21.47, "volume": 3816540.0}, {"date": "2018-12-19", "close": 21.86, "volume": 2126984.0}, {"date": "2018-12-20", "close": 21.76, "volume": 1897306.0}, {"date": "2018-12-21", "close": 21.67, "volume": 3856632.0}, {"date": "2018-12-24", "close": 21.71, "volume": 870906.0}, {"date": "2018-12-27", "close": 22.25, "volume": 1746723.0}, {"date": "2018-12-28", "close": 22.26, "volume": 2079918.0}, {"date": "2018-12-31", "close": 22.11, "volume": 586302.0}, {"date": "2019-01-02", "close": 21.8, "volume": 1087729.0}, {"date": "2019-01-03", "close": 21.6, "volume": 1569458.0}, {"date": "2019-01-04", "close": 21.9, "volume": 1348083.0}, {"date": "2019-01-07", "close": 21.59, "volume": 1376205.0}, {"date": "2019-01-08", "close": 21.95, "volume": 1309028.0}, {"date": "2019-01-09", "close": 21.95, "volume": 1646104.0}, {"date": "2019-01-10", "close": 21.9, "volume": 1520762.0}, {"date": "2019-01-11", "close": 21.95, "volume": 934334.0}, {"date": "2019-01-14", "close": 21.64, "volume": 1193002.0}, {"date": "2019-01-15", "close": 21.74, "volume": 1291391.0}, {"date": "2019-01-16", "close": 22.25, "volume": 1779130.0}, {"date": "2019-01-17", "close": 22.46, "volume": 1415714.0}, {"date": "2019-01-18", "close": 22.69, "volume": 1259354.0}, {"date": "2019-01-21", "close": 22.67, "volume": 540430.0}, {"date": "2019-01-22", "close": 22.78, "volume": 715893.0}, {"date": "2019-01-23", "close": 22.88, "volume": 1242277.0}, {"date": "2019-01-24", "close": 22.77, "volume": 1871561.0}, {"date": "2019-01-25", "close": 23.11, "volume": 1420972.0}, {"date": "2019-01-29", "close": 23.07, "volume": 1529181.0}, {"date": "2019-01-30", "close": 22.92, "volume": 853100.0}, {"date": "2019-01-31", "close": 23.02, "volume": 1936892.0}, {"date": "2019-02-01", "close": 23.22, "volume": 1018699.0}, {"date": "2019-02-04", "close": 23.13, "volume": 601226.0}, {"date": "2019-02-05", "close": 23.12, "volume": 985538.0}, {"date": "2019-02-06", "close": 23.37, "volume": 1237537.0}, {"date": "2019-02-07", "close": 23.68, "volume": 1765280.0}, {"date": "2019-02-08", "close": 23.69, "volume": 1062872.0}, {"date": "2019-02-11", "close": 23.5, "volume": 781900.0}, {"date": "2019-02-12", "close": 23.51, "volume": 1652504.0}, {"date": "2019-02-13", "close": 23.65, "volume": 1394194.0}, {"date": "2019-02-14", "close": 23.69, "volume": 1035272.0}, {"date": "2019-02-15", "close": 23.67, "volume": 1658216.0}, {"date": "2019-02-18", "close": 23.65, "volume": 991692.0}, {"date": "2019-02-19", "close": 23.51, "volume": 1026097.0}, {"date": "2019-02-20", "close": 24.3, "volume": 1910333.0}, {"date": "2019-02-21", "close": 24.58, "volume": 2057648.0}, {"date": "2019-02-22", "close": 24.52, "volume": 1226142.0}, {"date": "2019-02-25", "close": 24.28, "volume": 824159.0}, {"date": "2019-02-26", "close": 23.8, "volume": 1135730.0}, {"date": "2019-02-27", "close": 23.99, "volume": 809909.0}, {"date": "2019-02-28", "close": 24.12, "volume": 2136560.0}, {"date": "2019-03-01", "close": 24.14, "volume": 1012070.0}, {"date": "2019-03-04", "close": 24.13, "volume": 727535.0}, {"date": "2019-03-05", "close": 24.25, "volume": 2155582.0}, {"date": "2019-03-06", "close": 24.36, "volume": 841322.0}, {"date": "2019-03-07", "close": 24.55, "volume": 1215097.0}, {"date": "2019-03-08", "close": 24.09, "volume": 841463.0}, {"date": "2019-03-11", "close": 24.18, "volume": 791717.0}, {"date": "2019-03-12", "close": 24.15, "volume": 807763.0}, {"date": "2019-03-13", "close": 24.37, "volume": 1372531.0}, {"date": "2019-03-14", "close": 24.41, "volume": 937944.0}, {"date": "2019-03-15", "close": 24.52, "volume": 1522766.0}, {"date": "2019-03-18", "close": 24.4, "volume": 700130.0}, {"date": "2019-03-19", "close": 24.24, "volume": 928416.0}, {"date": "2019-03-20", "close": 24.6, "volume": 1372895.0}, {"date": "2019-03-21", "close": 24.64, "volume": 1365317.0}, {"date": "2019-03-22", "close": 24.63, "volume": 675426.0}, {"date": "2019-03-25", "close": 24.5, "volume": 526766.0}, {"date": "2019-03-26", "close": 24.3, "volume": 799695.0}, {"date": "2019-03-27", "close": 24.18, "volume": 949695.0}, {"date": "2019-03-28", "close": 24.29, "volume": 950792.0}, {"date": "2019-03-29", "close": 24.56, "volume": 2522458.0}, {"date": "2019-04-01", "close": 24.65, "volume": 1271964.0}, {"date": "2019-04-02", "close": 24.49, "volume": 1070778.0}, {"date": "2019-04-03", "close": 24.82, "volume": 1153543.0}, {"date": "2019-04-04", "close": 24.72, "volume": 893976.0}, {"date": "2019-04-05", "close": 24.53, "volume": 1181616.0}, {"date": "2019-04-08", "close": 24.88, "volume": 898163.0}, {"date": "2019-04-09", "close": 24.74, "volume": 702298.0}, {"date": "2019-04-10", "close": 24.76, "volume": 654456.0}, {"date": "2019-04-11", "close": 24.69, "volume": 673418.0}, {"date": "2019-04-12", "close": 24.57, "volume": 868604.0}, {"date": "2019-04-15", "close": 24.49, "volume": 907906.0}, {"date": "2019-04-16", "close": 24.86, "volume": 945251.0}, {"date": "2019-04-17", "close": 24.66, "volume": 665338.0}, {"date": "2019-04-18", "close": 24.41, "volume": 1086389.0}, {"date": "2019-04-23", "close": 24.6, "volume": 808307.0}, {"date": "2019-04-24", "close": 25.48, "volume": 2228702.0}, {"date": "2019-04-26", "close": 25.75, "volume": 1266006.0}, {"date": "2019-04-29", "close": 25.83, "volume": 671505.0}, {"date": "2019-04-30", "close": 25.65, "volume": 1074635.0}, {"date": "2019-05-01", "close": 25.97, "volume": 629094.0}, {"date": "2019-05-02", "close": 26.05, "volume": 664701.0}, {"date": "2019-05-03", "close": 26.26, "volume": 914671.0}, {"date": "2019-05-06", "close": 26.22, "volume": 1048657.0}, {"date": "2019-05-07", "close": 26.35, "volume": 926562.0}, {"date": "2019-05-08", "close": 26.21, "volume": 1034521.0}, {"date": "2019-05-09", "close": 26.23, "volume": 880955.0}, {"date": "2019-05-10", "close": 26.31, "volume": 725165.0}, {"date": "2019-05-13", "close": 26.34, "volume": 894957.0}, {"date": "2019-05-14", "close": 26.19, "volume": 941515.0}, {"date": "2019-05-15", "close": 26.3, "volume": 1055515.0}, {"date": "2019-05-16", "close": 26.34, "volume": 736408.0}, {"date": "2019-05-17", "close": 26.45, "volume": 727705.0}, {"date": "2019-05-20", "close": 26.3, "volume": 825117.0}, {"date": "2019-05-21", "close": 26.39, "volume": 871178.0}, {"date": "2019-05-22", "close": 26.47, "volume": 838508.0}, {"date": "2019-05-23", "close": 26.14, "volume": 1218661.0}, {"date": "2019-05-24", "close": 26.13, "volume": 734855.0}, {"date": "2019-05-27", "close": 26.35, "volume": 537555.0}, {"date": "2019-05-28", "close": 26.46, "volume": 2522013.0}, {"date": "2019-05-29", "close": 26.21, "volume": 641544.0}, {"date": "2019-05-30", "close": 26.06, "volume": 848675.0}, {"date": "2019-05-31", "close": 26.15, "volume": 1227465.0}, {"date": "2019-06-03", "close": 26.09, "volume": 802762.0}, {"date": "2019-06-04", "close": 25.61, "volume": 1152738.0}, {"date": "2019-06-05", "close": 25.68, "volume": 817877.0}, {"date": "2019-06-06", "close": 26.12, "volume": 1347314.0}, {"date": "2019-06-07", "close": 26.48, "volume": 1632661.0}, {"date": "2019-06-11", "close": 27.08, "volume": 1502466.0}, {"date": "2019-06-12", "close": 27.1, "volume": 1097923.0}, {"date": "2019-06-13", "close": 27.43, "volume": 1039413.0}, {"date": "2019-06-14", "close": 27.5, "volume": 603659.0}, {"date": "2019-06-17", "close": 27.06, "volume": 934886.0}, {"date": "2019-06-18", "close": 27.09, "volume": 1548492.0}, {"date": "2019-06-19", "close": 27.65, "volume": 1716831.0}, {"date": "2019-06-20", "close": 27.85, "volume": 1954695.0}, {"date": "2019-06-21", "close": 27.64, "volume": 2074809.0}, {"date": "2019-06-24", "close": 27.53, "volume": 942169.0}, {"date": "2019-06-25", "close": 27.5, "volume": 907113.0}, {"date": "2019-06-26", "close": 27.34, "volume": 1180147.0}, {"date": "2019-06-27", "close": 27.25, "volume": 817065.0}, {"date": "2019-06-28", "close": 27.1, "volume": 1773492.0}, {"date": "2019-07-01", "close": 27.14, "volume": 821871.0}, {"date": "2019-07-02", "close": 27.24, "volume": 764096.0}, {"date": "2019-07-03", "close": 27.3, "volume": 946518.0}, {"date": "2019-07-04", "close": 27.36, "volume": 547841.0}, {"date": "2019-07-05", "close": 27.65, "volume": 798808.0}, {"date": "2019-07-08", "close": 27.16, "volume": 760669.0}, {"date": "2019-07-09", "close": 27.42, "volume": 865918.0}, {"date": "2019-07-10", "close": 27.57, "volume": 723097.0}, {"date": "2019-07-11", "close": 27.65, "volume": 679630.0}, {"date": "2019-07-12", "close": 27.62, "volume": 541749.0}, {"date": "2019-07-15", "close": 27.66, "volume": 587911.0}, {"date": "2019-07-16", "close": 27.7, "volume": 585428.0}, {"date": "2019-07-17", "close": 27.9, "volume": 1036025.0}, {"date": "2019-07-18", "close": 27.82, "volume": 557737.0}, {"date": "2019-07-19", "close": 27.91, "volume": 862783.0}, {"date": "2019-07-22", "close": 27.53, "volume": 951723.0}, {"date": "2019-07-23", "close": 27.52, "volume": 764663.0}, {"date": "2019-07-24", "close": 27.87, "volume": 2440901.0}, {"date": "2019-07-25", "close": 28.15, "volume": 1008235.0}, {"date": "2019-07-26", "close": 27.37, "volume": 2399553.0}, {"date": "2019-07-29", "close": 27.78, "volume": 1169344.0}, {"date": "2019-07-30", "close": 28.0, "volume": 849200.0}, {"date": "2019-07-31", "close": 28.04, "volume": 1354067.0}, {"date": "2019-08-01", "close": 28.1, "volume": 1077150.0}, {"date": "2019-08-02", "close": 28.34, "volume": 818856.0}, {"date": "2019-08-05", "close": 27.99, "volume": 790235.0}, {"date": "2019-08-06", "close": 26.98, "volume": 1122054.0}, {"date": "2019-08-07", "close": 27.57, "volume": 1354431.0}, {"date": "2019-08-08", "close": 27.8, "volume": 921539.0}, {"date": "2019-08-09", "close": 27.7, "volume": 740411.0}, {"date": "2019-08-12", "close": 27.98, "volume": 585095.0}, {"date": "2019-08-13", "close": 28.13, "volume": 990620.0}, {"date": "2019-08-14", "close": 28.19, "volume": 804334.0}, {"date": "2019-08-15", "close": 27.43, "volume": 978344.0}, {"date": "2019-08-16", "close": 27.28, "volume": 1008584.0}, {"date": "2019-08-19", "close": 27.75, "volume": 983588.0}, {"date": "2019-08-20", "close": 28.6, "volume": 1383385.0}, {"date": "2019-08-21", "close": 29.5, "volume": 1439591.0}, {"date": "2019-08-22", "close": 29.19, "volume": 1050554.0}, {"date": "2019-08-23", "close": 28.89, "volume": 3043389.0}, {"date": "2019-08-26", "close": 28.35, "volume": 1073909.0}, {"date": "2019-08-27", "close": 28.59, "volume": 1069453.0}, {"date": "2019-08-28", "close": 28.88, "volume": 780703.0}, {"date": "2019-08-29", "close": 29.08, "volume": 885511.0}, {"date": "2019-08-30", "close": 29.45, "volume": 1312895.0}, {"date": "2019-09-02", "close": 29.44, "volume": 584191.0}, {"date": "2019-09-03", "close": 29.52, "volume": 1000964.0}, {"date": "2019-09-04", "close": 29.29, "volume": 1369164.0}, {"date": "2019-09-05", "close": 29.12, "volume": 1133925.0}, {"date": "2019-09-06", "close": 29.5, "volume": 1915397.0}, {"date": "2019-09-09", "close": 29.33, "volume": 1244841.0}, {"date": "2019-09-10", "close": 28.14, "volume": 1641582.0}, {"date": "2019-09-11", "close": 27.92, "volume": 1258194.0}, {"date": "2019-09-12", "close": 27.86, "volume": 980637.0}, {"date": "2019-09-13", "close": 28.0, "volume": 798523.0}, {"date": "2019-09-16", "close": 27.81, "volume": 1258577.0}, {"date": "2019-09-17", "close": 27.9, "volume": 1146482.0}, {"date": "2019-09-18", "close": 28.01, "volume": 1173141.0}, {"date": "2019-09-19", "close": 27.96, "volume": 1748740.0}, {"date": "2019-09-20", "close": 28.22, "volume": 1626602.0}, {"date": "2019-09-23", "close": 28.33, "volume": 526018.0}, {"date": "2019-09-24", "close": 28.12, "volume": 939515.0}, {"date": "2019-09-25", "close": 28.4, "volume": 1066818.0}, {"date": "2019-09-26", "close": 28.2, "volume": 912695.0}, {"date": "2019-09-27", "close": 28.12, "volume": 932429.0}, {"date": "2019-09-30", "close": 28.05, "volume": 965788.0}, {"date": "2019-10-01", "close": 28.72, "volume": 904909.0}, {"date": "2019-10-02", "close": 28.3, "volume": 1126909.0}, {"date": "2019-10-03", "close": 27.9, "volume": 1280742.0}, {"date": "2019-10-04", "close": 28.02, "volume": 579662.0}, {"date": "2019-10-07", "close": 28.37, "volume": 334185.0}, {"date": "2019-10-08", "close": 28.39, "volume": 566278.0}, {"date": "2019-10-09", "close": 28.21, "volume": 643813.0}, {"date": "2019-10-10", "close": 28.54, "volume": 683180.0}, {"date": "2019-10-11", "close": 28.63, "volume": 762353.0}, {"date": "2019-10-14", "close": 28.65, "volume": 581349.0}, {"date": "2019-10-15", "close": 28.64, "volume": 793060.0}, {"date": "2019-10-16", "close": 29.16, "volume": 1038132.0}, {"date": "2019-10-17", "close": 28.92, "volume": 931877.0}, {"date": "2019-10-18", "close": 28.63, "volume": 822413.0}, {"date": "2019-10-21", "close": 28.66, "volume": 707030.0}, {"date": "2019-10-22", "close": 28.69, "volume": 724756.0}, {"date": "2019-10-23", "close": 28.31, "volume": 959750.0}, {"date": "2019-10-24", "close": 28.39, "volume": 749991.0}, {"date": "2019-10-25", "close": 28.71, "volume": 588249.0}, {"date": "2019-10-28", "close": 28.73, "volume": 636713.0}, {"date": "2019-10-29", "close": 28.89, "volume": 1157324.0}, {"date": "2019-10-30", "close": 28.78, "volume": 574789.0}, {"date": "2019-10-31", "close": 28.54, "volume": 681455.0}, {"date": "2019-11-01", "close": 28.99, "volume": 887883.0}, {"date": "2019-11-04", "close": 29.09, "volume": 595201.0}, {"date": "2019-11-05", "close": 29.3, "volume": 603249.0}, {"date": "2019-11-06", "close": 29.03, "volume": 1295513.0}, {"date": "2019-11-07", "close": 29.23, "volume": 898961.0}, {"date": "2019-11-08", "close": 29.15, "volume": 1002889.0}, {"date": "2019-11-11", "close": 29.28, "volume": 1185380.0}, {"date": "2019-11-12", "close": 29.19, "volume": 925080.0}, {"date": "2019-11-13", "close": 29.15, "volume": 1274836.0}, {"date": "2019-11-14", "close": 29.27, "volume": 804471.0}, {"date": "2019-11-15", "close": 29.37, "volume": 933210.0}, {"date": "2019-11-18", "close": 29.14, "volume": 1549550.0}, {"date": "2019-11-19", "close": 29.74, "volume": 1632940.0}, {"date": "2019-11-20", "close": 29.83, "volume": 1579966.0}, {"date": "2019-11-21", "close": 29.62, "volume": 1241400.0}, {"date": "2019-11-22", "close": 29.77, "volume": 814282.0}, {"date": "2019-11-25", "close": 29.85, "volume": 663913.0}, {"date": "2019-11-26", "close": 30.2, "volume": 1590901.0}, {"date": "2019-11-27", "close": 30.59, "volume": 975940.0}, {"date": "2019-11-28", "close": 30.31, "volume": 1047641.0}, {"date": "2019-11-29", "close": 30.12, "volume": 1065417.0}, {"date": "2019-12-02", "close": 30.37, "volume": 1133272.0}, {"date": "2019-12-03", "close": 29.34, "volume": 1621022.0}, {"date": "2019-12-04", "close": 28.58, "volume": 1916527.0}, {"date": "2019-12-05", "close": 28.74, "volume": 1244512.0}, {"date": "2019-12-06", "close": 29.16, "volume": 979728.0}, {"date": "2019-12-09", "close": 29.33, "volume": 880559.0}, {"date": "2019-12-10", "close": 29.37, "volume": 851943.0}, {"date": "2019-12-11", "close": 29.46, "volume": 1124003.0}, {"date": "2019-12-12", "close": 29.22, "volume": 1388739.0}, {"date": "2019-12-13", "close": 28.93, "volume": 807405.0}, {"date": "2019-12-16", "close": 29.55, "volume": 1470617.0}, {"date": "2019-12-17", "close": 29.38, "volume": 1535955.0}, {"date": "2019-12-18", "close": 29.61, "volume": 1467939.0}, {"date": "2019-12-19", "close": 29.41, "volume": 2163290.0}, {"date": "2019-12-20", "close": 29.6, "volume": 1677133.0}, {"date": "2019-12-23", "close": 29.38, "volume": 311244.0}, {"date": "2019-12-24", "close": 29.47, "volume": 227397.0}, {"date": "2019-12-27", "close": 29.4, "volume": 442062.0}, {"date": "2019-12-30", "close": 29.49, "volume": 425706.0}, {"date": "2019-12-31", "close": 28.75, "volume": 521317.0}, {"date": "2020-01-02", "close": 28.64, "volume": 415040.0}, {"date": "2020-01-03", "close": 28.9, "volume": 421401.0}, {"date": "2020-01-06", "close": 29.21, "volume": 610008.0}, {"date": "2020-01-07", "close": 29.52, "volume": 781363.0}, {"date": "2020-01-08", "close": 29.79, "volume": 755813.0}, {"date": "2020-01-09", "close": 30.06, "volume": 868380.0}, {"date": "2020-01-10", "close": 30.35, "volume": 758331.0}, {"date": "2020-01-13", "close": 30.33, "volume": 471939.0}, {"date": "2020-01-14", "close": 30.56, "volume": 790066.0}, {"date": "2020-01-15", "close": 30.67, "volume": 1015642.0}, {"date": "2020-01-16", "close": 30.77, "volume": 871876.0}, {"date": "2020-01-17", "close": 30.97, "volume": 659965.0}, {"date": "2020-01-20", "close": 31.02, "volume": 673961.0}, {"date": "2020-01-21", "close": 31.07, "volume": 921955.0}, {"date": "2020-01-22", "close": 31.44, "volume": 863851.0}, {"date": "2020-01-23", "close": 31.0, "volume": 1216919.0}, {"date": "2020-01-24", "close": 31.22, "volume": 1055636.0}, {"date": "2020-01-28", "close": 31.29, "volume": 1087470.0}, {"date": "2020-01-29", "close": 31.6, "volume": 1188769.0}, {"date": "2020-01-30", "close": 31.5, "volume": 999848.0}, {"date": "2020-01-31", "close": 31.67, "volume": 1466829.0}, {"date": "2020-02-03", "close": 31.49, "volume": 857533.0}, {"date": "2020-02-04", "close": 31.13, "volume": 1162118.0}, {"date": "2020-02-05", "close": 31.2, "volume": 1058304.0}, {"date": "2020-02-06", "close": 31.33, "volume": 1125526.0}, {"date": "2020-02-07", "close": 31.24, "volume": 1001371.0}, {"date": "2020-02-10", "close": 31.49, "volume": 807963.0}, {"date": "2020-02-11", "close": 31.95, "volume": 659834.0}, {"date": "2020-02-12", "close": 31.72, "volume": 1284211.0}, {"date": "2020-02-13", "close": 31.51, "volume": 1131553.0}, {"date": "2020-02-14", "close": 31.63, "volume": 983310.0}, {"date": "2020-02-17", "close": 31.5, "volume": 592643.0}, {"date": "2020-02-18", "close": 31.45, "volume": 890319.0}, {"date": "2020-02-19", "close": 31.58, "volume": 1666870.0}, {"date": "2020-02-20", "close": 31.29, "volume": 1579013.0}, {"date": "2020-02-21", "close": 31.05, "volume": 1330042.0}, {"date": "2020-02-24", "close": 30.6, "volume": 1033964.0}, {"date": "2020-02-25", "close": 29.94, "volume": 1597634.0}, {"date": "2020-02-26", "close": 29.5, "volume": 3041889.0}, {"date": "2020-02-27", "close": 29.4, "volume": 1314296.0}, {"date": "2020-02-28", "close": 28.8, "volume": 3073473.0}, {"date": "2020-03-02", "close": 28.83, "volume": 1458684.0}, {"date": "2020-03-03", "close": 29.52, "volume": 1715369.0}, {"date": "2020-03-04", "close": 29.3, "volume": 2080011.0}, {"date": "2020-03-05", "close": 29.77, "volume": 1675479.0}, {"date": "2020-03-06", "close": 30.78, "volume": 2672016.0}, {"date": "2020-03-09", "close": 29.57, "volume": 2467669.0}, {"date": "2020-03-10", "close": 30.42, "volume": 3064891.0}, {"date": "2020-03-11", "close": 29.83, "volume": 2318698.0}, {"date": "2020-03-12", "close": 27.59, "volume": 2779643.0}, {"date": "2020-03-13", "close": 29.01, "volume": 3570573.0}, {"date": "2020-03-16", "close": 27.44, "volume": 2667514.0}, {"date": "2020-03-17", "close": 29.31, "volume": 3373162.0}, {"date": "2020-03-18", "close": 26.53, "volume": 3942467.0}, {"date": "2020-03-19", "close": 24.78, "volume": 3551791.0}, {"date": "2020-03-20", "close": 21.67, "volume": 5017713.0}, {"date": "2020-03-23", "close": 23.04, "volume": 4006886.0}, {"date": "2020-03-24", "close": 21.98, "volume": 3701626.0}, {"date": "2020-03-25", "close": 22.6, "volume": 3822101.0}, {"date": "2020-03-26", "close": 24.82, "volume": 4130214.0}, {"date": "2020-03-27", "close": 22.65, "volume": 4075716.0}, {"date": "2020-03-30", "close": 24.48, "volume": 1983273.0}, {"date": "2020-03-31", "close": 24.33, "volume": 3221948.0}, {"date": "2020-04-01", "close": 24.6, "volume": 2332822.0}, {"date": "2020-04-02", "close": 23.0, "volume": 3056890.0}, {"date": "2020-04-03", "close": 22.49, "volume": 2619025.0}, {"date": "2020-04-06", "close": 22.55, "volume": 2592934.0}, {"date": "2020-04-07", "close": 22.51, "volume": 2064462.0}, {"date": "2020-04-08", "close": 22.1, "volume": 1980221.0}, {"date": "2020-04-09", "close": 22.84, "volume": 1755621.0}, {"date": "2020-04-14", "close": 24.38, "volume": 3118006.0}, {"date": "2020-04-15", "close": 25.32, "volume": 2740026.0}, {"date": "2020-04-16", "close": 25.04, "volume": 3118026.0}, {"date": "2020-04-17", "close": 25.25, "volume": 2300740.0}, {"date": "2020-04-20", "close": 25.49, "volume": 2087672.0}, {"date": "2020-04-21", "close": 25.59, "volume": 2968177.0}, {"date": "2020-04-22", "close": 25.06, "volume": 2334064.0}, {"date": "2020-04-23", "close": 25.0, "volume": 2032172.0}, {"date": "2020-04-24", "close": 24.48, "volume": 3840987.0}, {"date": "2020-04-27", "close": 25.96, "volume": 3406584.0}, {"date": "2020-04-28", "close": 26.7, "volume": 3936454.0}, {"date": "2020-04-29", "close": 26.85, "volume": 2051725.0}, {"date": "2020-04-30", "close": 27.19, "volume": 3190128.0}, {"date": "2020-05-01", "close": 26.3, "volume": 2989540.0}, {"date": "2020-05-04", "close": 26.3, "volume": 2080929.0}, {"date": "2020-05-05", "close": 26.37, "volume": 1500128.0}, {"date": "2020-05-06", "close": 26.02, "volume": 1218174.0}, {"date": "2020-05-07", "close": 25.86, "volume": 1618774.0}, {"date": "2020-05-08", "close": 25.9, "volume": 1128188.0}, {"date": "2020-05-11", "close": 26.46, "volume": 883952.0}, {"date": "2020-05-12", "close": 26.54, "volume": 1464305.0}, {"date": "2020-05-13", "close": 26.5, "volume": 1809774.0}, {"date": "2020-05-14", "close": 26.41, "volume": 1328342.0}, {"date": "2020-05-15", "close": 27.12, "volume": 1520421.0}, {"date": "2020-05-18", "close": 27.13, "volume": 878260.0}, {"date": "2020-05-19", "close": 27.12, "volume": 1136023.0}, {"date": "2020-05-20", "close": 27.18, "volume": 900260.0}, {"date": "2020-05-21", "close": 27.5, "volume": 1192725.0}, {"date": "2020-05-22", "close": 27.28, "volume": 1089310.0}, {"date": "2020-05-25", "close": 28.19, "volume": 1075747.0}, {"date": "2020-05-26", "close": 29.0, "volume": 1631098.0}, {"date": "2020-05-27", "close": 28.82, "volume": 2253573.0}, {"date": "2020-05-28", "close": 29.21, "volume": 1751095.0}, {"date": "2020-05-29", "close": 28.17, "volume": 4026718.0}, {"date": "2020-06-01", "close": 28.18, "volume": 1193388.0}, {"date": "2020-06-02", "close": 28.18, "volume": 1202764.0}, {"date": "2020-06-03", "close": 28.56, "volume": 1359754.0}, {"date": "2020-06-04", "close": 28.96, "volume": 4452196.0}, {"date": "2020-06-05", "close": 28.78, "volume": 1457167.0}, {"date": "2020-06-09", "close": 28.89, "volume": 2390759.0}, {"date": "2020-06-10", "close": 29.23, "volume": 1248163.0}, {"date": "2020-06-11", "close": 28.71, "volume": 1802975.0}, {"date": "2020-06-12", "close": 28.07, "volume": 1854118.0}, {"date": "2020-06-15", "close": 27.42, "volume": 1646284.0}, {"date": "2020-06-16", "close": 28.64, "volume": 2168002.0}, {"date": "2020-06-17", "close": 29.09, "volume": 1307651.0}, {"date": "2020-06-18", "close": 28.68, "volume": 2323133.0}, {"date": "2020-06-19", "close": 28.88, "volume": 2659891.0}, {"date": "2020-06-22", "close": 28.89, "volume": 738380.0}, {"date": "2020-06-23", "close": 28.96, "volume": 812336.0}, {"date": "2020-06-24", "close": 30.33, "volume": 2723495.0}, {"date": "2020-06-25", "close": 30.2, "volume": 1815280.0}, {"date": "2020-06-26", "close": 30.28, "volume": 2085893.0}, {"date": "2020-06-29", "close": 30.28, "volume": 980601.0}, {"date": "2020-06-30", "close": 30.43, "volume": 2629980.0}, {"date": "2020-07-01", "close": 30.32, "volume": 959092.0}, {"date": "2020-07-02", "close": 30.73, "volume": 1105080.0}, {"date": "2020-07-03", "close": 31.21, "volume": 813426.0}, {"date": "2020-07-06", "close": 31.01, "volume": 705909.0}, {"date": "2020-07-07", "close": 31.34, "volume": 1038662.0}, {"date": "2020-07-08", "close": 31.03, "volume": 1022073.0}, {"date": "2020-07-09", "close": 30.9, "volume": 1041857.0}, {"date": "2020-07-10", "close": 30.9, "volume": 1963974.0}, {"date": "2020-07-13", "close": 30.51, "volume": 1566661.0}, {"date": "2020-07-14", "close": 30.84, "volume": 1091341.0}, {"date": "2020-07-15", "close": 31.38, "volume": 1036951.0}, {"date": "2020-07-16", "close": 31.28, "volume": 1295048.0}, {"date": "2020-07-17", "close": 31.41, "volume": 1800632.0}, {"date": "2020-07-20", "close": 31.54, "volume": 774262.0}, {"date": "2020-07-21", "close": 32.4, "volume": 1129511.0}, {"date": "2020-07-22", "close": 32.31, "volume": 1148223.0}, {"date": "2020-07-23", "close": 32.59, "volume": 1049589.0}, {"date": "2020-07-24", "close": 32.05, "volume": 1494501.0}, {"date": "2020-07-27", "close": 31.79, "volume": 2671074.0}, {"date": "2020-07-28", "close": 31.94, "volume": 734480.0}, {"date": "2020-07-29", "close": 32.52, "volume": 1608475.0}, {"date": "2020-07-30", "close": 32.68, "volume": 1653048.0}, {"date": "2020-07-31", "close": 32.1, "volume": 1666604.0}, {"date": "2020-08-03", "close": 32.5, "volume": 1154456.0}, {"date": "2020-08-04", "close": 33.3, "volume": 1677388.0}, {"date": "2020-08-05", "close": 33.29, "volume": 2394177.0}, {"date": "2020-08-06", "close": 33.22, "volume": 1588042.0}, {"date": "2020-08-07", "close": 33.12, "volume": 1081740.0}, {"date": "2020-08-10", "close": 33.88, "volume": 1310525.0}, {"date": "2020-08-11", "close": 34.04, "volume": 1387965.0}, {"date": "2020-08-12", "close": 34.13, "volume": 1392861.0}, {"date": "2020-08-13", "close": 34.38, "volume": 1300905.0}, {"date": "2020-08-14", "close": 34.03, "volume": 1395567.0}, {"date": "2020-08-17", "close": 33.58, "volume": 1226995.0}, {"date": "2020-08-18", "close": 34.29, "volume": 1071170.0}, {"date": "2020-08-19", "close": 34.58, "volume": 864174.0}, {"date": "2020-08-20", "close": 35.06, "volume": 1596730.0}, {"date": "2020-08-21", "close": 34.62, "volume": 2049461.0}, {"date": "2020-08-24", "close": 34.48, "volume": 1835267.0}, {"date": "2020-08-25", "close": 34.22, "volume": 1493669.0}, {"date": "2020-08-26", "close": 34.16, "volume": 1417946.0}, {"date": "2020-08-27", "close": 32.93, "volume": 2693357.0}, {"date": "2020-08-28", "close": 32.46, "volume": 1681698.0}, {"date": "2020-08-31", "close": 32.05, "volume": 1303777.0}, {"date": "2020-09-01", "close": 31.74, "volume": 1579389.0}, {"date": "2020-09-02", "close": 32.51, "volume": 1520548.0}, {"date": "2020-09-03", "close": 33.0, "volume": 1455341.0}, {"date": "2020-09-04", "close": 32.51, "volume": 1159403.0}, {"date": "2020-09-07", "close": 31.79, "volume": 1119247.0}, {"date": "2020-09-08", "close": 31.81, "volume": 817286.0}, {"date": "2020-09-09", "close": 31.66, "volume": 1180513.0}, {"date": "2020-09-10", "close": 32.0, "volume": 1549469.0}, {"date": "2020-09-11", "close": 32.53, "volume": 1644288.0}, {"date": "2020-09-14", "close": 32.59, "volume": 828949.0}, {"date": "2020-09-15", "close": 32.44, "volume": 935003.0}, {"date": "2020-09-16", "close": 32.61, "volume": 1801694.0}, {"date": "2020-09-17", "close": 32.57, "volume": 1326850.0}, {"date": "2020-09-18", "close": 32.41, "volume": 2498090.0}, {"date": "2020-09-21", "close": 33.27, "volume": 1394934.0}, {"date": "2020-09-22", "close": 33.28, "volume": 1552490.0}, {"date": "2020-09-23", "close": 33.91, "volume": 1514888.0}, {"date": "2020-09-24", "close": 33.74, "volume": 864503.0}, {"date": "2020-09-25", "close": 33.43, "volume": 762854.0}, {"date": "2020-09-28", "close": 33.59, "volume": 648855.0}, {"date": "2020-09-29", "close": 33.81, "volume": 724808.0}, {"date": "2020-09-30", "close": 33.16, "volume": 1544677.0}, {"date": "2020-10-01", "close": 33.47, "volume": 724469.0}, {"date": "2020-10-02", "close": 33.12, "volume": 746502.0}, {"date": "2020-10-05", "close": 33.67, "volume": 477603.0}, {"date": "2020-10-06", "close": 33.74, "volume": 624860.0}, {"date": "2020-10-07", "close": 34.02, "volume": 977939.0}, {"date": "2020-10-08", "close": 34.81, "volume": 902340.0}, {"date": "2020-10-09", "close": 34.52, "volume": 636621.0}, {"date": "2020-10-12", "close": 34.38, "volume": 548258.0}, {"date": "2020-10-13", "close": 34.7, "volume": 569310.0}, {"date": "2020-10-14", "close": 35.5, "volume": 1545014.0}, {"date": "2020-10-15", "close": 36.3, "volume": 1058193.0}, {"date": "2020-10-16", "close": 36.4, "volume": 1487687.0}, {"date": "2020-10-19", "close": 36.75, "volume": 741808.0}, {"date": "2020-10-20", "close": 36.59, "volume": 1030193.0}, {"date": "2020-10-21", "close": 36.07, "volume": 1055724.0}, {"date": "2020-10-22", "close": 36.55, "volume": 1320110.0}, {"date": "2020-10-23", "close": 36.4, "volume": 941800.0}, {"date": "2020-10-26", "close": 36.23, "volume": 770555.0}, {"date": "2020-10-27", "close": 35.84, "volume": 1184782.0}, {"date": "2020-10-28", "close": 36.1, "volume": 929926.0}, {"date": "2020-10-29", "close": 35.79, "volume": 860200.0}, {"date": "2020-10-30", "close": 34.82, "volume": 1270509.0}, {"date": "2020-11-02", "close": 34.92, "volume": 615735.0}, {"date": "2020-11-03", "close": 35.46, "volume": 953828.0}, {"date": "2020-11-04", "close": 35.73, "volume": 1428011.0}, {"date": "2020-11-05", "close": 36.16, "volume": 739849.0}, {"date": "2020-11-06", "close": 35.9, "volume": 846751.0}, {"date": "2020-11-09", "close": 36.75, "volume": 1059048.0}, {"date": "2020-11-10", "close": 34.6, "volume": 2438212.0}, {"date": "2020-11-11", "close": 34.07, "volume": 2388042.0}, {"date": "2020-11-12", "close": 34.3, "volume": 1119015.0}, {"date": "2020-11-13", "close": 34.3, "volume": 1502356.0}, {"date": "2020-11-16", "close": 34.66, "volume": 92960.0}, {"date": "2020-11-17", "close": 34.35, "volume": 2145713.0}, {"date": "2020-11-18", "close": 34.59, "volume": 1388033.0}, {"date": "2020-11-19", "close": 34.25, "volume": 1395490.0}, {"date": "2020-11-20", "close": 33.8, "volume": 958059.0}, {"date": "2020-11-23", "close": 33.16, "volume": 1369649.0}, {"date": "2020-11-24", "close": 33.28, "volume": 1654343.0}, {"date": "2020-11-25", "close": 32.76, "volume": 1966660.0}, {"date": "2020-11-26", "close": 33.1, "volume": 1234657.0}, {"date": "2020-11-27", "close": 33.26, "volume": 1011106.0}, {"date": "2020-11-30", "close": 32.94, "volume": 1746199.0}, {"date": "2020-12-01", "close": 33.24, "volume": 1527853.0}, {"date": "2020-12-02", "close": 33.17, "volume": 1607850.0}, {"date": "2020-12-03", "close": 32.86, "volume": 1256913.0}, {"date": "2020-12-04", "close": 32.42, "volume": 1995041.0}, {"date": "2020-12-07", "close": 31.71, "volume": 2166341.0}, {"date": "2020-12-08", "close": 32.23, "volume": 2998346.0}, {"date": "2020-12-09", "close": 32.88, "volume": 2046784.0}, {"date": "2020-12-10", "close": 32.95, "volume": 1574076.0}, {"date": "2020-12-11", "close": 32.72, "volume": 1152245.0}, {"date": "2020-12-14", "close": 32.54, "volume": 886221.0}, {"date": "2020-12-15", "close": 32.97, "volume": 1147935.0}, {"date": "2020-12-16", "close": 32.9, "volume": 1529293.0}, {"date": "2020-12-17", "close": 33.39, "volume": 1833049.0}, {"date": "2020-12-18", "close": 33.4, "volume": 1797083.0}, {"date": "2020-12-21", "close": 33.5, "volume": 792983.0}, {"date": "2020-12-22", "close": 33.3, "volume": 633243.0}, {"date": "2020-12-23", "close": 33.28, "volume": 583366.0}, {"date": "2020-12-24", "close": 33.32, "volume": 195061.0}, {"date": "2020-12-29", "close": 33.14, "volume": 405074.0}, {"date": "2020-12-30", "close": 32.85, "volume": 465780.0}, {"date": "2020-12-31", "close": 32.15, "volume": 517946.0}, {"date": "2021-01-04", "close": 32.87, "volume": 598438.0}, {"date": "2021-01-05", "close": 33.06, "volume": 926472.0}, {"date": "2021-01-06", "close": 32.98, "volume": 1253633.0}, {"date": "2021-01-07", "close": 33.17, "volume": 1156437.0}, {"date": "2021-01-08", "close": 33.92, "volume": 1043295.0}, {"date": "2021-01-11", "close": 33.54, "volume": 631669.0}, {"date": "2021-01-12", "close": 33.5, "volume": 679786.0}, {"date": "2021-01-13", "close": 33.56, "volume": 859786.0}, {"date": "2021-01-14", "close": 33.83, "volume": 799974.0}, {"date": "2021-01-15", "close": 33.73, "volume": 667055.0}, {"date": "2021-01-18", "close": 33.66, "volume": 432716.0}, {"date": "2021-01-19", "close": 34.26, "volume": 1011411.0}, {"date": "2021-01-20", "close": 34.2, "volume": 986587.0}, {"date": "2021-01-21", "close": 34.8, "volume": 1255718.0}, {"date": "2021-01-22", "close": 35.1, "volume": 926338.0}, {"date": "2021-01-25", "close": 35.39, "volume": 543646.0}, {"date": "2021-01-27", "close": 34.26, "volume": 1793702.0}, {"date": "2021-01-28", "close": 34.04, "volume": 1025561.0}, {"date": "2021-01-29", "close": 34.37, "volume": 1309719.0}, {"date": "2021-02-01", "close": 34.71, "volume": 1088876.0}, {"date": "2021-02-02", "close": 35.6, "volume": 1082854.0}, {"date": "2021-02-03", "close": 35.9, "volume": 1024798.0}, {"date": "2021-02-04", "close": 35.26, "volume": 801879.0}, {"date": "2021-02-05", "close": 34.93, "volume": 1000873.0}, {"date": "2021-02-08", "close": 34.78, "volume": 756614.0}, {"date": "2021-02-09", "close": 34.48, "volume": 801413.0}, {"date": "2021-02-10", "close": 34.36, "volume": 1038558.0}, {"date": "2021-02-11", "close": 34.31, "volume": 884695.0}, {"date": "2021-02-12", "close": 34.29, "volume": 494902.0}, {"date": "2021-02-15", "close": 34.23, "volume": 553160.0}, {"date": "2021-02-16", "close": 34.26, "volume": 722425.0}, {"date": "2021-02-17", "close": 33.58, "volume": 976083.0}, {"date": "2021-02-18", "close": 33.97, "volume": 1298445.0}, {"date": "2021-02-19", "close": 34.22, "volume": 1210941.0}, {"date": "2021-02-22", "close": 33.23, "volume": 1588257.0}, {"date": "2021-02-23", "close": 33.05, "volume": 1177957.0}, {"date": "2021-02-24", "close": 32.86, "volume": 1087661.0}, {"date": "2021-02-25", "close": 33.06, "volume": 1174101.0}, {"date": "2021-02-26", "close": 31.73, "volume": 2221283.0}, {"date": "2021-03-01", "close": 31.85, "volume": 1488689.0}, {"date": "2021-03-02", "close": 31.76, "volume": 1940730.0}, {"date": "2021-03-03", "close": 31.83, "volume": 1326318.0}, {"date": "2021-03-04", "close": 31.42, "volume": 1765847.0}, {"date": "2021-03-05", "close": 31.32, "volume": 1022368.0}, {"date": "2021-03-08", "close": 31.03, "volume": 896379.0}, {"date": "2021-03-09", "close": 30.7, "volume": 1175138.0}, {"date": "2021-03-10", "close": 30.55, "volume": 982108.0}, {"date": "2021-03-11", "close": 30.49, "volume": 1127318.0}, {"date": "2021-03-12", "close": 31.28, "volume": 1014929.0}, {"date": "2021-03-15", "close": 31.38, "volume": 698744.0}, {"date": "2021-03-16", "close": 32.36, "volume": 1106234.0}, {"date": "2021-03-17", "close": 32.56, "volume": 923084.0}, {"date": "2021-03-18", "close": 32.35, "volume": 1030478.0}, {"date": "2021-03-19", "close": 32.68, "volume": 1243718.0}, {"date": "2021-03-22", "close": 33.72, "volume": 1150651.0}, {"date": "2021-03-23", "close": 34.91, "volume": 2343873.0}, {"date": "2021-03-24", "close": 35.06, "volume": 1162150.0}, {"date": "2021-03-25", "close": 35.62, "volume": 1531089.0}, {"date": "2021-03-26", "close": 35.84, "volume": 975475.0}, {"date": "2021-03-29", "close": 35.3, "volume": 918422.0}, {"date": "2021-03-30", "close": 35.21, "volume": 754335.0}, {"date": "2021-03-31", "close": 35.09, "volume": 1773439.0}, {"date": "2021-04-01", "close": 35.3, "volume": 1326942.0}, {"date": "2021-04-06", "close": 35.42, "volume": 652383.0}, {"date": "2021-04-07", "close": 36.31, "volume": 1279221.0}, {"date": "2021-04-08", "close": 35.92, "volume": 955176.0}, {"date": "2021-04-09", "close": 35.48, "volume": 1054272.0}, {"date": "2021-04-12", "close": 35.48, "volume": 791292.0}, {"date": "2021-04-13", "close": 35.5, "volume": 607779.0}, {"date": "2021-04-14", "close": 36.16, "volume": 867688.0}, {"date": "2021-04-15", "close": 35.75, "volume": 933954.0}, {"date": "2021-04-16", "close": 35.71, "volume": 832849.0}, {"date": "2021-04-19", "close": 35.7, "volume": 704439.0}, {"date": "2021-04-20", "close": 36.0, "volume": 776843.0}, {"date": "2021-04-21", "close": 35.72, "volume": 1202989.0}, {"date": "2021-04-22", "close": 36.48, "volume": 1081748.0}, {"date": "2021-04-23", "close": 36.58, "volume": 537879.0}, {"date": "2021-04-26", "close": 36.29, "volume": 683400.0}, {"date": "2021-04-27", "close": 36.24, "volume": 605073.0}, {"date": "2021-04-28", "close": 36.25, "volume": 628579.0}, {"date": "2021-04-29", "close": 36.54, "volume": 664686.0}, {"date": "2021-04-30", "close": 35.88, "volume": 1084240.0}, {"date": "2021-05-03", "close": 35.73, "volume": 719261.0}, {"date": "2021-05-04", "close": 35.52, "volume": 550096.0}, {"date": "2021-05-05", "close": 35.15, "volume": 780023.0}, {"date": "2021-05-06", "close": 35.13, "volume": 705265.0}, {"date": "2021-05-07", "close": 34.84, "volume": 781439.0}, {"date": "2021-05-10", "close": 35.13, "volume": 475702.0}, {"date": "2021-05-11", "close": 34.81, "volume": 670762.0}, {"date": "2021-05-12", "close": 34.26, "volume": 522205.0}, {"date": "2021-05-13", "close": 34.57, "volume": 777799.0}, {"date": "2021-05-14", "close": 35.36, "volume": 918633.0}, {"date": "2021-05-17", "close": 35.1, "volume": 472823.0}, {"date": "2021-05-18", "close": 34.6, "volume": 740910.0}, {"date": "2021-05-19", "close": 34.07, "volume": 1057591.0}, {"date": "2021-05-20", "close": 34.2, "volume": 752946.0}, {"date": "2021-05-21", "close": 34.31, "volume": 1303555.0}, {"date": "2021-05-24", "close": 34.29, "volume": 748163.0}, {"date": "2021-05-25", "close": 34.95, "volume": 733555.0}, {"date": "2021-05-26", "close": 34.63, "volume": 497627.0}, {"date": "2021-05-27", "close": 34.39, "volume": 2043388.0}, {"date": "2021-05-28", "close": 34.82, "volume": 1145367.0}, {"date": "2021-05-31", "close": 34.79, "volume": 798207.0}, {"date": "2021-06-01", "close": 34.61, "volume": 534774.0}, {"date": "2021-06-02", "close": 34.78, "volume": 1417116.0}, {"date": "2021-06-03", "close": 34.87, "volume": 839466.0}, {"date": "2021-06-04", "close": 35.16, "volume": 1163534.0}, {"date": "2021-06-07", "close": 35.27, "volume": 790986.0}, {"date": "2021-06-08", "close": 35.52, "volume": 906084.0}, {"date": "2021-06-09", "close": 35.63, "volume": 961113.0}, {"date": "2021-06-10", "close": 35.83, "volume": 951657.0}, {"date": "2021-06-11", "close": 35.6, "volume": 822578.0}, {"date": "2021-06-15", "close": 36.46, "volume": 1007786.0}, {"date": "2021-06-16", "close": 36.69, "volume": 1234748.0}, {"date": "2021-06-17", "close": 37.03, "volume": 1291758.0}, {"date": "2021-06-18", "close": 37.81, "volume": 1867395.0}, {"date": "2021-06-21", "close": 37.54, "volume": 1055365.0}, {"date": "2021-06-22", "close": 37.94, "volume": 952475.0}, {"date": "2021-06-23", "close": 37.74, "volume": 946336.0}, {"date": "2021-06-24", "close": 37.39, "volume": 1253880.0}, {"date": "2021-06-25", "close": 36.7, "volume": 838177.0}, {"date": "2021-06-28", "close": 37.27, "volume": 859019.0}, {"date": "2021-06-29", "close": 37.88, "volume": 742822.0}, {"date": "2021-06-30", "close": 38.4, "volume": 1428254.0}, {"date": "2021-07-01", "close": 38.08, "volume": 945250.0}, {"date": "2021-07-02", "close": 38.06, "volume": 622196.0}, {"date": "2021-07-05", "close": 37.84, "volume": 699725.0}, {"date": "2021-07-06", "close": 36.96, "volume": 556643.0}, {"date": "2021-07-07", "close": 37.69, "volume": 721147.0}, {"date": "2021-07-08", "close": 37.67, "volume": 599096.0}, {"date": "2021-07-09", "close": 38.03, "volume": 1246202.0}, {"date": "2021-07-12", "close": 38.05, "volume": 756030.0}, {"date": "2021-07-13", "close": 38.66, "volume": 826778.0}, {"date": "2021-07-14", "close": 38.84, "volume": 780250.0}, {"date": "2021-07-15", "close": 38.76, "volume": 914212.0}, {"date": "2021-07-16", "close": 39.09, "volume": 1155081.0}, {"date": "2021-07-19", "close": 39.84, "volume": 847248.0}, {"date": "2021-07-20", "close": 39.59, "volume": 1129291.0}, {"date": "2021-07-21", "close": 40.07, "volume": 1165208.0}, {"date": "2021-07-22", "close": 39.56, "volume": 987697.0}, {"date": "2021-07-23", "close": 40.1, "volume": 822410.0}, {"date": "2021-07-26", "close": 40.1, "volume": 1081010.0}, {"date": "2021-07-27", "close": 39.88, "volume": 804138.0}, {"date": "2021-07-28", "close": 39.95, "volume": 970410.0}, {"date": "2021-07-29", "close": 40.22, "volume": 573782.0}, {"date": "2021-07-30", "close": 40.02, "volume": 1229642.0}, {"date": "2021-08-02", "close": 40.35, "volume": 586007.0}, {"date": "2021-08-03", "close": 40.51, "volume": 860953.0}, {"date": "2021-08-04", "close": 40.4, "volume": 1019149.0}, {"date": "2021-08-05", "close": 40.72, "volume": 978121.0}, {"date": "2021-08-06", "close": 40.54, "volume": 885570.0}, {"date": "2021-08-09", "close": 40.8, "volume": 681952.0}, {"date": "2021-08-10", "close": 41.06, "volume": 508569.0}, {"date": "2021-08-11", "close": 41.03, "volume": 1008997.0}, {"date": "2021-08-12", "close": 40.94, "volume": 590262.0}, {"date": "2021-08-13", "close": 41.45, "volume": 619139.0}, {"date": "2021-08-16", "close": 41.65, "volume": 573982.0}, {"date": "2021-08-17", "close": 41.82, "volume": 925848.0}, {"date": "2021-08-18", "close": 42.13, "volume": 1330727.0}, {"date": "2021-08-19", "close": 42.4, "volume": 1165323.0}, {"date": "2021-08-20", "close": 42.83, "volume": 1490957.0}, {"date": "2021-08-23", "close": 41.65, "volume": 1325617.0}, {"date": "2021-08-24", "close": 42.21, "volume": 1064174.0}, {"date": "2021-08-25", "close": 42.35, "volume": 1046304.0}, {"date": "2021-08-26", "close": 42.49, "volume": 796218.0}, {"date": "2021-08-27", "close": 42.72, "volume": 1082917.0}, {"date": "2021-08-30", "close": 42.61, "volume": 952812.0}, {"date": "2021-08-31", "close": 43.4, "volume": 2213938.0}, {"date": "2021-09-01", "close": 43.3, "volume": 774729.0}, {"date": "2021-09-02", "close": 43.24, "volume": 1049066.0}, {"date": "2021-09-03", "close": 43.75, "volume": 882860.0}, {"date": "2021-09-06", "close": 43.55, "volume": 761552.0}, {"date": "2021-09-07", "close": 42.32, "volume": 1297157.0}, {"date": "2021-09-08", "close": 41.75, "volume": 2166682.0}, {"date": "2021-09-09", "close": 41.63, "volume": 1499518.0}, {"date": "2021-09-10", "close": 41.63, "volume": 814540.0}, {"date": "2021-09-13", "close": 42.11, "volume": 868511.0}, {"date": "2021-09-14", "close": 41.8, "volume": 1066791.0}, {"date": "2021-09-15", "close": 42.16, "volume": 1065015.0}, {"date": "2021-09-16", "close": 42.45, "volume": 1278994.0}, {"date": "2021-09-17", "close": 42.12, "volume": 2250022.0}, {"date": "2021-09-20", "close": 41.68, "volume": 980146.0}, {"date": "2021-09-21", "close": 41.55, "volume": 1085176.0}, {"date": "2021-09-22", "close": 41.72, "volume": 977768.0}, {"date": "2021-09-23", "close": 41.49, "volume": 1158031.0}, {"date": "2021-09-24", "close": 40.59, "volume": 1557467.0}, {"date": "2021-09-27", "close": 41.17, "volume": 969439.0}, {"date": "2021-09-28", "close": 39.46, "volume": 1155741.0}, {"date": "2021-09-29", "close": 39.34, "volume": 1438324.0}, {"date": "2021-09-30", "close": 40.66, "volume": 1732897.0}, {"date": "2021-10-01", "close": 39.83, "volume": 1051563.0}, {"date": "2021-10-04", "close": 39.66, "volume": 443060.0}, {"date": "2021-10-05", "close": 39.63, "volume": 903500.0}, {"date": "2021-10-06", "close": 39.44, "volume": 906485.0}, {"date": "2021-10-07", "close": 40.02, "volume": 1174121.0}, {"date": "2021-10-08", "close": 39.96, "volume": 743187.0}, {"date": "2021-10-11", "close": 39.28, "volume": 808324.0}, {"date": "2021-10-12", "close": 39.19, "volume": 997192.0}, {"date": "2021-10-13", "close": 39.35, "volume": 1034155.0}, {"date": "2021-10-14", "close": 39.48, "volume": 748928.0}, {"date": "2021-10-15", "close": 39.11, "volume": 1154811.0}, {"date": "2021-10-18", "close": 38.89, "volume": 583136.0}, {"date": "2021-10-19", "close": 39.08, "volume": 625796.0}, {"date": "2021-10-20", "close": 38.98, "volume": 862537.0}, {"date": "2021-10-21", "close": 39.92, "volume": 1266913.0}, {"date": "2021-10-22", "close": 39.63, "volume": 1164033.0}, {"date": "2021-10-25", "close": 39.7, "volume": 739310.0}, {"date": "2021-10-26", "close": 39.25, "volume": 713985.0}, {"date": "2021-10-27", "close": 40.71, "volume": 1465079.0}, {"date": "2021-10-28", "close": 40.52, "volume": 841732.0}, {"date": "2021-10-29", "close": 40.03, "volume": 979363.0}, {"date": "2021-11-01", "close": 40.66, "volume": 680272.0}, {"date": "2021-11-02", "close": 40.39, "volume": 516707.0}, {"date": "2021-11-03", "close": 40.54, "volume": 745289.0}, {"date": "2021-11-04", "close": 40.87, "volume": 1231717.0}, {"date": "2021-11-05", "close": 40.91, "volume": 725744.0}, {"date": "2021-11-08", "close": 40.01, "volume": 1032342.0}, {"date": "2021-11-09", "close": 39.53, "volume": 851782.0}, {"date": "2021-11-10", "close": 39.37, "volume": 1262574.0}, {"date": "2021-11-11", "close": 38.71, "volume": 1125259.0}, {"date": "2021-11-12", "close": 38.51, "volume": 1363894.0}, {"date": "2021-11-15", "close": 38.51, "volume": 1412150.0}, {"date": "2021-11-16", "close": 38.53, "volume": 1105508.0}, {"date": "2021-11-17", "close": 38.58, "volume": 1321786.0}, {"date": "2021-11-18", "close": 39.75, "volume": 1345640.0}, {"date": "2021-11-19", "close": 41.02, "volume": 1881090.0}, {"date": "2021-11-22", "close": 41.0, "volume": 1558386.0}, {"date": "2021-11-23", "close": 41.35, "volume": 1573985.0}, {"date": "2021-11-24", "close": 41.46, "volume": 943546.0}, {"date": "2021-11-25", "close": 41.52, "volume": 848060.0}, {"date": "2021-11-26", "close": 41.6, "volume": 1214295.0}, {"date": "2021-11-29", "close": 42.7, "volume": 1863894.0}, {"date": "2021-11-30", "close": 42.7, "volume": 4602009.0}, {"date": "2021-12-01", "close": 42.99, "volume": 1329323.0}, {"date": "2021-12-02", "close": 43.15, "volume": 910007.0}, {"date": "2021-12-03", "close": 42.62, "volume": 1107227.0}, {"date": "2021-12-06", "close": 42.68, "volume": 1135428.0}, {"date": "2021-12-07", "close": 43.21, "volume": 1099414.0}, {"date": "2021-12-08", "close": 43.84, "volume": 2047946.0}, {"date": "2021-12-09", "close": 44.35, "volume": 1122259.0}, {"date": "2021-12-10", "close": 43.63, "volume": 772722.0}, {"date": "2021-12-13", "close": 44.03, "volume": 751634.0}, {"date": "2021-12-14", "close": 44.25, "volume": 816738.0}, {"date": "2021-12-15", "close": 43.93, "volume": 1491958.0}, {"date": "2021-12-16", "close": 44.23, "volume": 1661086.0}, {"date": "2021-12-17", "close": 43.15, "volume": 3795073.0}, {"date": "2021-12-20", "close": 44.42, "volume": 1177971.0}, {"date": "2021-12-21", "close": 45.47, "volume": 743469.0}, {"date": "2021-12-22", "close": 45.52, "volume": 913881.0}, {"date": "2021-12-23", "close": 46.11, "volume": 923377.0}, {"date": "2021-12-24", "close": 46.25, "volume": 192816.0}, {"date": "2021-12-29", "close": 46.7, "volume": 679247.0}, {"date": "2021-12-30", "close": 46.71, "volume": 895205.0}, {"date": "2021-12-31", "close": 46.63, "volume": 411668.0}, {"date": "2022-01-04", "close": 46.14, "volume": 854778.0}, {"date": "2022-01-05", "close": 45.89, "volume": 1188089.0}, {"date": "2022-01-06", "close": 44.32, "volume": 1280710.0}, {"date": "2022-01-07", "close": 44.82, "volume": 803597.0}, {"date": "2022-01-10", "close": 44.35, "volume": 570656.0}, {"date": "2022-01-11", "close": 44.1, "volume": 1147658.0}, {"date": "2022-01-12", "close": 43.72, "volume": 1313610.0}, {"date": "2022-01-13", "close": 41.27, "volume": 1586032.0}, {"date": "2022-01-14", "close": 40.79, "volume": 1215958.0}, {"date": "2022-01-17", "close": 40.27, "volume": 1535878.0}, {"date": "2022-01-18", "close": 40.09, "volume": 987306.0}, {"date": "2022-01-19", "close": 39.89, "volume": 1467412.0}, {"date": "2022-01-20", "close": 40.11, "volume": 1611437.0}, {"date": "2022-01-21", "close": 38.85, "volume": 1956514.0}, {"date": "2022-01-24", "close": 38.94, "volume": 1120410.0}, {"date": "2022-01-25", "close": 37.98, "volume": 1498482.0}, {"date": "2022-01-27", "close": 37.19, "volume": 2441441.0}, {"date": "2022-01-28", "close": 37.8, "volume": 3752245.0}, {"date": "2022-01-31", "close": 37.91, "volume": 1112900.0}, {"date": "2022-02-01", "close": 38.29, "volume": 1150242.0}, {"date": "2022-02-02", "close": 38.36, "volume": 1775125.0}, {"date": "2022-02-03", "close": 38.27, "volume": 1269585.0}, {"date": "2022-02-04", "close": 38.36, "volume": 1220260.0}, {"date": "2022-02-07", "close": 37.95, "volume": 1205561.0}, {"date": "2022-02-08", "close": 37.89, "volume": 1425928.0}, {"date": "2022-02-09", "close": 38.73, "volume": 1994728.0}, {"date": "2022-02-10", "close": 37.87, "volume": 1307983.0}, {"date": "2022-02-11", "close": 37.18, "volume": 1239883.0}, {"date": "2022-02-14", "close": 37.51, "volume": 1035389.0}, {"date": "2022-02-15", "close": 37.36, "volume": 1513551.0}, {"date": "2022-02-16", "close": 38.02, "volume": 1278549.0}, {"date": "2022-02-17", "close": 38.1, "volume": 1369905.0}, {"date": "2022-02-18", "close": 37.6, "volume": 1564668.0}, {"date": "2022-02-21", "close": 36.25, "volume": 2095289.0}, {"date": "2022-02-22", "close": 35.49, "volume": 2476418.0}, {"date": "2022-02-23", "close": 35.61, "volume": 2078073.0}, {"date": "2022-02-24", "close": 35.52, "volume": 1864951.0}, {"date": "2022-02-25", "close": 34.98, "volume": 1421467.0}, {"date": "2022-02-28", "close": 35.05, "volume": 1868350.0}, {"date": "2022-03-01", "close": 34.69, "volume": 1372146.0}, {"date": "2022-03-02", "close": 34.24, "volume": 3001972.0}, {"date": "2022-03-03", "close": 33.5, "volume": 2078855.0}, {"date": "2022-03-04", "close": 33.24, "volume": 1755211.0}, {"date": "2022-03-07", "close": 32.67, "volume": 1352852.0}, {"date": "2022-03-08", "close": 32.22, "volume": 1628565.0}, {"date": "2022-03-09", "close": 33.07, "volume": 2821976.0}, {"date": "2022-03-10", "close": 33.9, "volume": 1713506.0}, {"date": "2022-03-11", "close": 33.18, "volume": 1286182.0}, {"date": "2022-03-14", "close": 33.61, "volume": 886432.0}, {"date": "2022-03-15", "close": 33.94, "volume": 1127314.0}, {"date": "2022-03-16", "close": 34.43, "volume": 1821220.0}, {"date": "2022-03-17", "close": 34.72, "volume": 2116744.0}, {"date": "2022-03-18", "close": 35.13, "volume": 3165262.0}, {"date": "2022-03-21", "close": 35.06, "volume": 1287140.0}, {"date": "2022-03-22", "close": 34.8, "volume": 1781090.0}, {"date": "2022-03-23", "close": 35.39, "volume": 2438195.0}, {"date": "2022-03-24", "close": 35.22, "volume": 1213590.0}, {"date": "2022-03-25", "close": 35.15, "volume": 1397090.0}, {"date": "2022-03-28", "close": 35.03, "volume": 1115607.0}, {"date": "2022-03-29", "close": 35.73, "volume": 1418990.0}, {"date": "2022-03-30", "close": 35.79, "volume": 1739120.0}, {"date": "2022-03-31", "close": 35.48, "volume": 2056350.0}, {"date": "2022-04-01", "close": 35.27, "volume": 1111232.0}, {"date": "2022-04-04", "close": 35.35, "volume": 883199.0}, {"date": "2022-04-05", "close": 35.34, "volume": 865346.0}, {"date": "2022-04-06", "close": 34.83, "volume": 1246649.0}, {"date": "2022-04-07", "close": 34.78, "volume": 1438774.0}, {"date": "2022-04-08", "close": 34.8, "volume": 1080592.0}, {"date": "2022-04-11", "close": 35.23, "volume": 1105374.0}, {"date": "2022-04-12", "close": 35.02, "volume": 754519.0}, {"date": "2022-04-13", "close": 35.57, "volume": 1157339.0}, {"date": "2022-04-14", "close": 35.52, "volume": 691591.0}, {"date": "2022-04-19", "close": 35.5, "volume": 851881.0}, {"date": "2022-04-20", "close": 36.37, "volume": 1403587.0}, {"date": "2022-04-21", "close": 37.15, "volume": 1719365.0}, {"date": "2022-04-22", "close": 36.41, "volume": 1572949.0}, {"date": "2022-04-26", "close": 36.69, "volume": 1315020.0}, {"date": "2022-04-27", "close": 36.55, "volume": 1131179.0}, {"date": "2022-04-28", "close": 36.0, "volume": 1177978.0}, {"date": "2022-04-29", "close": 36.73, "volume": 1352010.0}, {"date": "2022-05-02", "close": 36.02, "volume": 789335.0}, {"date": "2022-05-03", "close": 36.05, "volume": 837890.0}, {"date": "2022-05-04", "close": 36.41, "volume": 761527.0}, {"date": "2022-05-05", "close": 36.47, "volume": 784217.0}, {"date": "2022-05-06", "close": 35.94, "volume": 1553858.0}, {"date": "2022-05-09", "close": 35.61, "volume": 861160.0}, {"date": "2022-05-10", "close": 34.78, "volume": 2041508.0}, {"date": "2022-05-11", "close": 35.24, "volume": 1509911.0}, {"date": "2022-05-12", "close": 35.18, "volume": 905216.0}, {"date": "2022-05-13", "close": 36.05, "volume": 887826.0}, {"date": "2022-05-16", "close": 35.97, "volume": 583446.0}, {"date": "2022-05-17", "close": 35.69, "volume": 827948.0}, {"date": "2022-05-18", "close": 36.19, "volume": 792775.0}, {"date": "2022-05-19", "close": 35.97, "volume": 1224981.0}, {"date": "2022-05-20", "close": 36.47, "volume": 975700.0}, {"date": "2022-05-23", "close": 36.75, "volume": 1005870.0}, {"date": "2022-05-24", "close": 36.52, "volume": 863780.0}, {"date": "2022-05-25", "close": 36.6, "volume": 1083866.0}, {"date": "2022-05-26", "close": 36.29, "volume": 824601.0}, {"date": "2022-05-27", "close": 36.51, "volume": 560654.0}, {"date": "2022-05-30", "close": 37.12, "volume": 731893.0}, {"date": "2022-05-31", "close": 36.66, "volume": 2280284.0}, {"date": "2022-06-01", "close": 36.62, "volume": 934039.0}, {"date": "2022-06-02", "close": 35.74, "volume": 823397.0}, {"date": "2022-06-03", "close": 35.64, "volume": 1110233.0}, {"date": "2022-06-06", "close": 34.78, "volume": 1099494.0}, {"date": "2022-06-07", "close": 34.0, "volume": 1537434.0}, {"date": "2022-06-08", "close": 34.77, "volume": 1223638.0}, {"date": "2022-06-09", "close": 34.18, "volume": 1151916.0}, {"date": "2022-06-10", "close": 33.74, "volume": 1299825.0}, {"date": "2022-06-14", "close": 33.32, "volume": 2398655.0}, {"date": "2022-06-15", "close": 32.76, "volume": 1451788.0}, {"date": "2022-06-16", "close": 32.79, "volume": 1323826.0}, {"date": "2022-06-17", "close": 32.54, "volume": 2924825.0}, {"date": "2022-06-20", "close": 33.3, "volume": 862886.0}, {"date": "2022-06-21", "close": 32.6, "volume": 939650.0}, {"date": "2022-06-22", "close": 32.17, "volume": 1174570.0}, {"date": "2022-06-23", "close": 33.0, "volume": 1134597.0}, {"date": "2022-06-24", "close": 33.31, "volume": 719339.0}, {"date": "2022-06-27", "close": 33.07, "volume": 1164543.0}, {"date": "2022-06-28", "close": 33.15, "volume": 952383.0}, {"date": "2022-06-29", "close": 32.83, "volume": 768000.0}, {"date": "2022-06-30", "close": 33.01, "volume": 1422150.0}, {"date": "2022-07-01", "close": 32.94, "volume": 792302.0}, {"date": "2022-07-04", "close": 33.37, "volume": 767083.0}, {"date": "2022-07-05", "close": 33.52, "volume": 649417.0}, {"date": "2022-07-06", "close": 33.38, "volume": 958309.0}, {"date": "2022-07-07", "close": 33.23, "volume": 1078074.0}, {"date": "2022-07-08", "close": 33.3, "volume": 646599.0}, {"date": "2022-07-11", "close": 33.65, "volume": 627733.0}, {"date": "2022-07-12", "close": 33.6, "volume": 817095.0}, {"date": "2022-07-13", "close": 33.46, "volume": 740553.0}, {"date": "2022-07-14", "close": 33.46, "volume": 676282.0}, {"date": "2022-07-15", "close": 33.95, "volume": 1159935.0}, {"date": "2022-07-18", "close": 34.2, "volume": 447672.0}, {"date": "2022-07-19", "close": 32.95, "volume": 1609824.0}, {"date": "2022-07-20", "close": 33.64, "volume": 949244.0}, {"date": "2022-07-21", "close": 34.39, "volume": 1029896.0}, {"date": "2022-07-22", "close": 34.75, "volume": 1301058.0}, {"date": "2022-07-25", "close": 34.45, "volume": 720778.0}, {"date": "2022-07-26", "close": 33.95, "volume": 726919.0}, {"date": "2022-07-27", "close": 33.75, "volume": 932062.0}, {"date": "2022-07-28", "close": 33.51, "volume": 1149807.0}, {"date": "2022-07-29", "close": 34.27, "volume": 1710134.0}, {"date": "2022-08-01", "close": 35.4, "volume": 1400586.0}, {"date": "2022-08-02", "close": 35.34, "volume": 816841.0}, {"date": "2022-08-03", "close": 34.82, "volume": 871184.0}, {"date": "2022-08-04", "close": 34.82, "volume": 1008263.0}, {"date": "2022-08-05", "close": 35.6, "volume": 770148.0}, {"date": "2022-08-08", "close": 34.88, "volume": 713158.0}, {"date": "2022-08-09", "close": 34.87, "volume": 554085.0}, {"date": "2022-08-10", "close": 33.85, "volume": 1016809.0}, {"date": "2022-08-11", "close": 34.75, "volume": 917351.0}, {"date": "2022-08-12", "close": 33.59, "volume": 917431.0}, {"date": "2022-08-15", "close": 33.64, "volume": 642949.0}, {"date": "2022-08-16", "close": 34.24, "volume": 739923.0}, {"date": "2022-08-17", "close": 34.4, "volume": 684949.0}, {"date": "2022-08-18", "close": 34.1, "volume": 760470.0}, {"date": "2022-08-19", "close": 34.09, "volume": 2139938.0}, {"date": "2022-08-22", "close": 33.36, "volume": 917311.0}, {"date": "2022-08-23", "close": 33.19, "volume": 1427051.0}, {"date": "2022-08-24", "close": 35.24, "volume": 3331532.0}, {"date": "2022-08-25", "close": 36.0, "volume": 2079301.0}, {"date": "2022-08-26", "close": 35.63, "volume": 915846.0}, {"date": "2022-08-29", "close": 34.18, "volume": 1009538.0}, {"date": "2022-08-30", "close": 34.35, "volume": 1007302.0}, {"date": "2022-08-31", "close": 34.0, "volume": 1826093.0}, {"date": "2022-09-01", "close": 33.72, "volume": 1211689.0}, {"date": "2022-09-02", "close": 33.61, "volume": 813668.0}, {"date": "2022-09-05", "close": 33.62, "volume": 878137.0}, {"date": "2022-09-06", "close": 32.23, "volume": 886232.0}, {"date": "2022-09-07", "close": 32.24, "volume": 1140255.0}, {"date": "2022-09-08", "close": 32.77, "volume": 1449580.0}, {"date": "2022-09-09", "close": 32.55, "volume": 1239143.0}, {"date": "2022-09-12", "close": 33.02, "volume": 604749.0}, {"date": "2022-09-13", "close": 33.07, "volume": 853846.0}, {"date": "2022-09-14", "close": 32.44, "volume": 1153026.0}, {"date": "2022-09-15", "close": 31.74, "volume": 1496419.0}, {"date": "2022-09-16", "close": 31.4, "volume": 1939636.0}, {"date": "2022-09-19", "close": 30.67, "volume": 812360.0}, {"date": "2022-09-20", "close": 30.52, "volume": 1303307.0}, {"date": "2022-09-21", "close": 30.32, "volume": 1259094.0}, {"date": "2022-09-23", "close": 29.67, "volume": 1541399.0}, {"date": "2022-09-26", "close": 29.95, "volume": 1457860.0}, {"date": "2022-09-27", "close": 30.43, "volume": 1684665.0}, {"date": "2022-09-28", "close": 30.55, "volume": 1779358.0}, {"date": "2022-09-29", "close": 30.76, "volume": 1234303.0}, {"date": "2022-09-30", "close": 30.58, "volume": 1534644.0}, {"date": "2022-10-03", "close": 30.5, "volume": 669413.0}, {"date": "2022-10-04", "close": 31.37, "volume": 1362026.0}, {"date": "2022-10-05", "close": 31.87, "volume": 1184622.0}, {"date": "2022-10-06", "close": 31.81, "volume": 795051.0}, {"date": "2022-10-07", "close": 31.61, "volume": 915839.0}, {"date": "2022-10-10", "close": 30.78, "volume": 764335.0}, {"date": "2022-10-11", "close": 30.55, "volume": 1242796.0}, {"date": "2022-10-12", "close": 30.29, "volume": 1022373.0}, {"date": "2022-10-13", "close": 29.99, "volume": 899894.0}, {"date": "2022-10-14", "close": 30.55, "volume": 796602.0}, {"date": "2022-10-17", "close": 30.45, "volume": 909329.0}, {"date": "2022-10-18", "close": 31.1, "volume": 886432.0}, {"date": "2022-10-19", "close": 31.05, "volume": 934201.0}, {"date": "2022-10-20", "close": 30.59, "volume": 1230048.0}, {"date": "2022-10-21", "close": 30.79, "volume": 1139265.0}, {"date": "2022-10-24", "close": 31.15, "volume": 1352005.0}, {"date": "2022-10-25", "close": 31.59, "volume": 844704.0}, {"date": "2022-10-26", "close": 32.24, "volume": 1437450.0}, {"date": "2022-10-27", "close": 32.07, "volume": 1302952.0}, {"date": "2022-10-28", "close": 32.29, "volume": 911295.0}, {"date": "2022-10-31", "close": 32.77, "volume": 993084.0}, {"date": "2022-11-01", "close": 33.05, "volume": 862424.0}, {"date": "2022-11-02", "close": 33.0, "volume": 1013451.0}, {"date": "2022-11-03", "close": 32.28, "volume": 792552.0}, {"date": "2022-11-04", "close": 32.19, "volume": 784992.0}, {"date": "2022-11-07", "close": 32.3, "volume": 530810.0}, {"date": "2022-11-08", "close": 32.41, "volume": 592661.0}, {"date": "2022-11-09", "close": 32.27, "volume": 744668.0}, {"date": "2022-11-10", "close": 32.5, "volume": 672244.0}, {"date": "2022-11-11", "close": 33.53, "volume": 1060730.0}, {"date": "2022-11-14", "close": 32.75, "volume": 939287.0}, {"date": "2022-11-15", "close": 33.13, "volume": 582565.0}, {"date": "2022-11-16", "close": 32.29, "volume": 786277.0}, {"date": "2022-11-17", "close": 32.67, "volume": 1504463.0}, {"date": "2022-11-18", "close": 31.9, "volume": 988715.0}, {"date": "2022-11-21", "close": 31.56, "volume": 996908.0}, {"date": "2022-11-22", "close": 31.65, "volume": 2095013.0}, {"date": "2022-11-23", "close": 32.21, "volume": 656209.0}, {"date": "2022-11-24", "close": 31.77, "volume": 734704.0}, {"date": "2022-11-25", "close": 32.01, "volume": 632980.0}, {"date": "2022-11-28", "close": 31.68, "volume": 1138365.0}, {"date": "2022-11-29", "close": 31.68, "volume": 861426.0}, {"date": "2022-11-30", "close": 32.28, "volume": 3429013.0}, {"date": "2022-12-01", "close": 31.8, "volume": 1039580.0}, {"date": "2022-12-02", "close": 32.19, "volume": 1140818.0}, {"date": "2022-12-05", "close": 31.99, "volume": 956416.0}, {"date": "2022-12-06", "close": 31.55, "volume": 1347311.0}, {"date": "2022-12-07", "close": 30.84, "volume": 1392879.0}, {"date": "2022-12-08", "close": 30.42, "volume": 1197376.0}, {"date": "2022-12-09", "close": 30.2, "volume": 1629975.0}, {"date": "2022-12-12", "close": 30.16, "volume": 1117423.0}, {"date": "2022-12-13", "close": 30.64, "volume": 927924.0}, {"date": "2022-12-14", "close": 30.9, "volume": 1049184.0}, {"date": "2022-12-15", "close": 30.68, "volume": 1176738.0}, {"date": "2022-12-16", "close": 30.38, "volume": 1938702.0}, {"date": "2022-12-19", "close": 30.76, "volume": 1015445.0}, {"date": "2022-12-20", "close": 29.56, "volume": 1969190.0}, {"date": "2022-12-21", "close": 29.75, "volume": 1098358.0}, {"date": "2022-12-22", "close": 30.27, "volume": 693574.0}, {"date": "2022-12-23", "close": 30.18, "volume": 410749.0}, {"date": "2022-12-28", "close": 29.78, "volume": 542097.0}, {"date": "2022-12-29", "close": 29.94, "volume": 475058.0}, {"date": "2022-12-30", "close": 29.97, "volume": 534097.0}, {"date": "2023-01-03", "close": 29.61, "volume": 525868.0}, {"date": "2023-01-04", "close": 30.26, "volume": 811656.0}, {"date": "2023-01-05", "close": 30.11, "volume": 646169.0}, {"date": "2023-01-06", "close": 29.95, "volume": 488357.0}, {"date": "2023-01-09", "close": 30.45, "volume": 580023.0}, {"date": "2023-01-10", "close": 30.46, "volume": 625558.0}, {"date": "2023-01-11", "close": 30.78, "volume": 437162.0}, {"date": "2023-01-12", "close": 30.76, "volume": 741111.0}, {"date": "2023-01-13", "close": 30.71, "volume": 966245.0}, {"date": "2023-01-16", "close": 31.28, "volume": 655664.0}, {"date": "2023-01-17", "close": 31.37, "volume": 648230.0}, {"date": "2023-01-18", "close": 31.37, "volume": 790026.0}, {"date": "2023-01-19", "close": 31.66, "volume": 768534.0}, {"date": "2023-01-20", "close": 31.45, "volume": 980888.0}, {"date": "2023-01-23", "close": 31.51, "volume": 931060.0}, {"date": "2023-01-24", "close": 31.89, "volume": 866527.0}, {"date": "2023-01-25", "close": 31.7, "volume": 759374.0}, {"date": "2023-01-27", "close": 31.53, "volume": 809905.0}, {"date": "2023-01-30", "close": 31.6, "volume": 997027.0}, {"date": "2023-01-31", "close": 31.58, "volume": 1540122.0}, {"date": "2023-02-01", "close": 31.32, "volume": 813343.0}, {"date": "2023-02-02", "close": 31.4, "volume": 946935.0}, {"date": "2023-02-03", "close": 31.84, "volume": 1348890.0}, {"date": "2023-02-06", "close": 31.14, "volume": 832927.0}, {"date": "2023-02-07", "close": 30.1, "volume": 2124356.0}, {"date": "2023-02-08", "close": 29.21, "volume": 2315715.0}, {"date": "2023-02-09", "close": 28.84, "volume": 1813356.0}, {"date": "2023-02-10", "close": 28.78, "volume": 979846.0}, {"date": "2023-02-13", "close": 28.3, "volume": 1321490.0}, {"date": "2023-02-14", "close": 28.68, "volume": 1236486.0}, {"date": "2023-02-15", "close": 29.06, "volume": 1655674.0}, {"date": "2023-02-16", "close": 33.2, "volume": 3914137.0}, {"date": "2023-02-17", "close": 33.45, "volume": 2075452.0}, {"date": "2023-02-20", "close": 32.77, "volume": 1400152.0}, {"date": "2023-02-21", "close": 32.72, "volume": 1127306.0}, {"date": "2023-02-22", "close": 32.7, "volume": 1170431.0}, {"date": "2023-02-23", "close": 33.23, "volume": 1321079.0}, {"date": "2023-02-24", "close": 33.1, "volume": 1107318.0}, {"date": "2023-02-27", "close": 32.83, "volume": 798647.0}, {"date": "2023-02-28", "close": 32.21, "volume": 2294569.0}, {"date": "2023-03-01", "close": 32.04, "volume": 912312.0}, {"date": "2023-03-02", "close": 31.81, "volume": 1421000.0}, {"date": "2023-03-03", "close": 32.32, "volume": 1037974.0}, {"date": "2023-03-06", "close": 33.09, "volume": 912885.0}, {"date": "2023-03-07", "close": 32.96, "volume": 1146091.0}, {"date": "2023-03-08", "close": 33.52, "volume": 1884190.0}, {"date": "2023-03-09", "close": 33.75, "volume": 1146955.0}, {"date": "2023-03-10", "close": 33.85, "volume": 1028309.0}, {"date": "2023-03-13", "close": 33.58, "volume": 864417.0}, {"date": "2023-03-14", "close": 33.48, "volume": 1326133.0}, {"date": "2023-03-15", "close": 34.04, "volume": 1257683.0}, {"date": "2023-03-16", "close": 34.26, "volume": 2037942.0}, {"date": "2023-03-17", "close": 33.86, "volume": 2453535.0}, {"date": "2023-03-20", "close": 33.82, "volume": 687354.0}, {"date": "2023-03-21", "close": 33.99, "volume": 696616.0}, {"date": "2023-03-22", "close": 34.16, "volume": 699799.0}, {"date": "2023-03-23", "close": 34.09, "volume": 1263889.0}, {"date": "2023-03-24", "close": 33.75, "volume": 861512.0}, {"date": "2023-03-27", "close": 34.57, "volume": 1101420.0}, {"date": "2023-03-28", "close": 34.49, "volume": 1755800.0}, {"date": "2023-03-29", "close": 34.53, "volume": 1329885.0}, {"date": "2023-03-30", "close": 34.61, "volume": 1426570.0}, {"date": "2023-03-31", "close": 34.84, "volume": 897590.0}, {"date": "2023-04-03", "close": 35.1, "volume": 1352972.0}, {"date": "2023-04-04", "close": 35.87, "volume": 1347583.0}, {"date": "2023-04-05", "close": 36.05, "volume": 1101003.0}, {"date": "2023-04-06", "close": 36.22, "volume": 674548.0}, {"date": "2023-04-11", "close": 36.34, "volume": 836809.0}, {"date": "2023-04-12", "close": 36.57, "volume": 1158411.0}, {"date": "2023-04-13", "close": 36.36, "volume": 940081.0}, {"date": "2023-04-14", "close": 36.29, "volume": 761673.0}, {"date": "2023-04-17", "close": 35.82, "volume": 718213.0}, {"date": "2023-04-18", "close": 35.83, "volume": 1246726.0}, {"date": "2023-04-19", "close": 35.73, "volume": 962800.0}, {"date": "2023-04-20", "close": 36.04, "volume": 753734.0}, {"date": "2023-04-21", "close": 36.26, "volume": 817368.0}, {"date": "2023-04-24", "close": 36.37, "volume": 427074.0}, {"date": "2023-04-26", "close": 35.73, "volume": 2054610.0}, {"date": "2023-04-27", "close": 35.68, "volume": 991000.0}, {"date": "2023-04-28", "close": 35.44, "volume": 1378501.0}, {"date": "2023-05-01", "close": 35.8, "volume": 1040184.0}, {"date": "2023-05-02", "close": 35.61, "volume": 806368.0}, {"date": "2023-05-03", "close": 35.79, "volume": 1182316.0}, {"date": "2023-05-04", "close": 35.91, "volume": 573857.0}, {"date": "2023-05-05", "close": 35.73, "volume": 705863.0}, {"date": "2023-05-08", "close": 35.91, "volume": 888007.0}, {"date": "2023-05-09", "close": 35.34, "volume": 1060915.0}, {"date": "2023-05-10", "close": 35.64, "volume": 958415.0}, {"date": "2023-05-11", "close": 35.68, "volume": 650574.0}, {"date": "2023-05-12", "close": 35.79, "volume": 1663408.0}, {"date": "2023-05-15", "close": 36.24, "volume": 726725.0}, {"date": "2023-05-16", "close": 35.9, "volume": 747543.0}, {"date": "2023-05-17", "close": 35.7, "volume": 698964.0}, {"date": "2023-05-18", "close": 35.7, "volume": 864109.0}, {"date": "2023-05-19", "close": 35.93, "volume": 588523.0}, {"date": "2023-05-22", "close": 36.25, "volume": 1651784.0}, {"date": "2023-05-23", "close": 35.17, "volume": 1366386.0}, {"date": "2023-05-24", "close": 34.64, "volume": 1008161.0}, {"date": "2023-05-25", "close": 34.98, "volume": 1485610.0}, {"date": "2023-05-26", "close": 34.65, "volume": 1043901.0}, {"date": "2023-05-29", "close": 35.24, "volume": 918999.0}, {"date": "2023-05-30", "close": 35.34, "volume": 556142.0}, {"date": "2023-05-31", "close": 35.19, "volume": 6325156.0}, {"date": "2023-06-01", "close": 35.44, "volume": 1129785.0}, {"date": "2023-06-02", "close": 35.81, "volume": 999004.0}, {"date": "2023-06-05", "close": 36.21, "volume": 983258.0}, {"date": "2023-06-06", "close": 35.29, "volume": 1246590.0}, {"date": "2023-06-07", "close": 34.99, "volume": 2073927.0}, {"date": "2023-06-08", "close": 34.89, "volume": 1028173.0}, {"date": "2023-06-09", "close": 34.94, "volume": 605570.0}, {"date": "2023-06-13", "close": 35.21, "volume": 980678.0}, {"date": "2023-06-14", "close": 35.01, "volume": 983230.0}, {"date": "2023-06-15", "close": 34.74, "volume": 1165030.0}, {"date": "2023-06-16", "close": 35.07, "volume": 3427773.0}, {"date": "2023-06-19", "close": 35.39, "volume": 1053233.0}, {"date": "2023-06-20", "close": 35.58, "volume": 728986.0}, {"date": "2023-06-21", "close": 35.54, "volume": 1120965.0}, {"date": "2023-06-22", "close": 35.11, "volume": 532664.0}, {"date": "2023-06-23", "close": 34.74, "volume": 521884.0}, {"date": "2023-06-26", "close": 34.71, "volume": 873373.0}, {"date": "2023-06-27", "close": 35.48, "volume": 1238860.0}, {"date": "2023-06-28", "close": 36.07, "volume": 931287.0}, {"date": "2023-06-29", "close": 36.11, "volume": 714444.0}, {"date": "2023-06-30", "close": 35.57, "volume": 1198484.0}, {"date": "2023-07-03", "close": 35.76, "volume": 919400.0}, {"date": "2023-07-04", "close": 35.48, "volume": 548092.0}, {"date": "2023-07-05", "close": 35.24, "volume": 661920.0}, {"date": "2023-07-06", "close": 35.1, "volume": 897643.0}, {"date": "2023-07-07", "close": 34.58, "volume": 840066.0}, {"date": "2023-07-10", "close": 34.37, "volume": 668763.0}, {"date": "2023-07-11", "close": 34.83, "volume": 619668.0}, {"date": "2023-07-12", "close": 34.64, "volume": 722100.0}, {"date": "2023-07-13", "close": 35.18, "volume": 937567.0}, {"date": "2023-07-14", "close": 35.71, "volume": 934432.0}, {"date": "2023-07-17", "close": 36.03, "volume": 886900.0}, {"date": "2023-07-18", "close": 35.59, "volume": 1066422.0}, {"date": "2023-07-19", "close": 35.31, "volume": 1025251.0}, {"date": "2023-07-20", "close": 35.07, "volume": 914720.0}, {"date": "2023-07-21", "close": 35.34, "volume": 981235.0}, {"date": "2023-07-24", "close": 35.5, "volume": 797504.0}, {"date": "2023-07-25", "close": 35.04, "volume": 1103693.0}, {"date": "2023-07-26", "close": 35.16, "volume": 665671.0}, {"date": "2023-07-27", "close": 35.5, "volume": 1224521.0}, {"date": "2023-07-28", "close": 34.92, "volume": 684580.0}, {"date": "2023-07-31", "close": 35.15, "volume": 582551.0}, {"date": "2023-08-01", "close": 35.12, "volume": 549250.0}, {"date": "2023-08-02", "close": 34.53, "volume": 879265.0}, {"date": "2023-08-03", "close": 34.46, "volume": 793454.0}, {"date": "2023-08-04", "close": 34.1, "volume": 1150992.0}, {"date": "2023-08-07", "close": 34.05, "volume": 606609.0}, {"date": "2023-08-08", "close": 34.25, "volume": 896178.0}, {"date": "2023-08-09", "close": 34.21, "volume": 614999.0}, {"date": "2023-08-10", "close": 34.27, "volume": 770487.0}, {"date": "2023-08-11", "close": 34.14, "volume": 561705.0}, {"date": "2023-08-14", "close": 33.81, "volume": 743685.0}, {"date": "2023-08-15", "close": 34.08, "volume": 882573.0}, {"date": "2023-08-16", "close": 33.97, "volume": 1424137.0}, {"date": "2023-08-17", "close": 32.03, "volume": 3508159.0}, {"date": "2023-08-18", "close": 32.57, "volume": 2657021.0}, {"date": "2023-08-21", "close": 32.25, "volume": 1609996.0}, {"date": "2023-08-22", "close": 32.11, "volume": 1757661.0}, {"date": "2023-08-23", "close": 31.89, "volume": 1351326.0}, {"date": "2023-08-24", "close": 32.08, "volume": 1445190.0}, {"date": "2023-08-25", "close": 31.88, "volume": 1536210.0}, {"date": "2023-08-28", "close": 32.21, "volume": 842594.0}, {"date": "2023-08-29", "close": 31.99, "volume": 1799937.0}, {"date": "2023-08-30", "close": 32.31, "volume": 1021446.0}, {"date": "2023-08-31", "close": 32.16, "volume": 2097081.0}, {"date": "2023-09-01", "close": 32.2, "volume": 1417487.0}, {"date": "2023-09-04", "close": 32.12, "volume": 573273.0}, {"date": "2023-09-05", "close": 32.39, "volume": 886088.0}, {"date": "2023-09-06", "close": 31.34, "volume": 1282754.0}, {"date": "2023-09-07", "close": 31.12, "volume": 1283904.0}, {"date": "2023-09-08", "close": 31.1, "volume": 2284077.0}, {"date": "2023-09-11", "close": 30.95, "volume": 2632126.0}, {"date": "2023-09-12", "close": 31.39, "volume": 1337556.0}, {"date": "2023-09-13", "close": 31.1, "volume": 1696551.0}, {"date": "2023-09-14", "close": 31.09, "volume": 989896.0}, {"date": "2023-09-15", "close": 31.02, "volume": 2674562.0}, {"date": "2023-09-18", "close": 31.0, "volume": 1849930.0}, {"date": "2023-09-19", "close": 30.45, "volume": 1268699.0}, {"date": "2023-09-20", "close": 30.06, "volume": 1713539.0}, {"date": "2023-09-21", "close": 30.36, "volume": 1677239.0}, {"date": "2023-09-22", "close": 30.6, "volume": 1343946.0}, {"date": "2023-09-25", "close": 30.63, "volume": 711375.0}, {"date": "2023-09-26", "close": 30.48, "volume": 978639.0}, {"date": "2023-09-27", "close": 30.32, "volume": 762898.0}, {"date": "2023-09-28", "close": 29.76, "volume": 1452323.0}, {"date": "2023-09-29", "close": 29.8, "volume": 886033.0}, {"date": "2023-10-02", "close": 29.88, "volume": 675622.0}, {"date": "2023-10-03", "close": 29.19, "volume": 2012154.0}, {"date": "2023-10-04", "close": 29.09, "volume": 1812498.0}, {"date": "2023-10-05", "close": 29.53, "volume": 842822.0}, {"date": "2023-10-06", "close": 29.44, "volume": 976430.0}, {"date": "2023-10-09", "close": 29.63, "volume": 713535.0}, {"date": "2023-10-10", "close": 29.92, "volume": 1094721.0}, {"date": "2023-10-11", "close": 30.17, "volume": 1210077.0}, {"date": "2023-10-12", "close": 30.11, "volume": 1167827.0}, {"date": "2023-10-13", "close": 30.14, "volume": 913456.0}, {"date": "2023-10-16", "close": 30.13, "volume": 812039.0}, {"date": "2023-10-17", "close": 29.69, "volume": 1019737.0}, {"date": "2023-10-18", "close": 29.73, "volume": 731548.0}, {"date": "2023-10-19", "close": 29.62, "volume": 659314.0}, {"date": "2023-10-20", "close": 29.27, "volume": 838126.0}, {"date": "2023-10-23", "close": 29.52, "volume": 406624.0}, {"date": "2023-10-24", "close": 29.02, "volume": 808876.0}, {"date": "2023-10-25", "close": 28.77, "volume": 928531.0}, {"date": "2023-10-26", "close": 28.68, "volume": 1118103.0}, {"date": "2023-10-27", "close": 28.84, "volume": 785886.0}, {"date": "2023-10-30", "close": 28.69, "volume": 923580.0}, {"date": "2023-10-31", "close": 28.75, "volume": 1293093.0}, {"date": "2023-11-01", "close": 29.03, "volume": 705180.0}, {"date": "2023-11-02", "close": 29.2, "volume": 764397.0}, {"date": "2023-11-03", "close": 29.52, "volume": 895079.0}, {"date": "2023-11-06", "close": 29.7, "volume": 810144.0}, {"date": "2023-11-07", "close": 29.81, "volume": 964174.0}, {"date": "2023-11-08", "close": 30.32, "volume": 985627.0}, {"date": "2023-11-09", "close": 30.39, "volume": 1029620.0}, {"date": "2023-11-10", "close": 30.44, "volume": 1108181.0}, {"date": "2023-11-13", "close": 30.11, "volume": 1433376.0}, {"date": "2023-11-14", "close": 29.96, "volume": 1040167.0}, {"date": "2023-11-15", "close": 30.5, "volume": 1007357.0}, {"date": "2023-11-16", "close": 29.23, "volume": 2354991.0}, {"date": "2023-11-17", "close": 29.48, "volume": 2454793.0}, {"date": "2023-11-20", "close": 29.13, "volume": 991996.0}, {"date": "2023-11-21", "close": 29.23, "volume": 974260.0}, {"date": "2023-11-22", "close": 28.9, "volume": 766597.0}, {"date": "2023-11-23", "close": 28.79, "volume": 1134687.0}, {"date": "2023-11-24", "close": 28.56, "volume": 628723.0}, {"date": "2023-11-27", "close": 28.78, "volume": 1286620.0}, {"date": "2023-11-28", "close": 29.06, "volume": 858651.0}, {"date": "2023-11-29", "close": 28.91, "volume": 1482302.0}, {"date": "2023-11-30", "close": 29.17, "volume": 2861311.0}, {"date": "2023-12-01", "close": 29.12, "volume": 890668.0}, {"date": "2023-12-04", "close": 28.91, "volume": 955846.0}, {"date": "2023-12-05", "close": 29.37, "volume": 1144643.0}, {"date": "2023-12-06", "close": 30.12, "volume": 1399249.0}, {"date": "2023-12-07", "close": 30.27, "volume": 1559627.0}, {"date": "2023-12-08", "close": 31.1, "volume": 1804088.0}, {"date": "2023-12-11", "close": 31.2, "volume": 1595655.0}, {"date": "2023-12-12", "close": 31.52, "volume": 1608969.0}, {"date": "2023-12-13", "close": 31.47, "volume": 1153148.0}, {"date": "2023-12-14", "close": 31.7, "volume": 1693374.0}, {"date": "2023-12-15", "close": 31.63, "volume": 3631127.0}, {"date": "2023-12-18", "close": 31.33, "volume": 772302.0}, {"date": "2023-12-19", "close": 31.37, "volume": 1091191.0}, {"date": "2023-12-20", "close": 31.58, "volume": 1566178.0}, {"date": "2023-12-21", "close": 31.69, "volume": 1214285.0}, {"date": "2023-12-22", "close": 31.6, "volume": 1151627.0}, {"date": "2023-12-27", "close": 31.82, "volume": 562638.0}, {"date": "2023-12-28", "close": 32.08, "volume": 505825.0}, {"date": "2023-12-29", "close": 32.08, "volume": 458088.0}, {"date": "2024-01-02", "close": 32.21, "volume": 359741.0}, {"date": "2024-01-03", "close": 31.89, "volume": 635804.0}, {"date": "2024-01-04", "close": 31.51, "volume": 1198596.0}, {"date": "2024-01-05", "close": 31.69, "volume": 553252.0}, {"date": "2024-01-08", "close": 31.45, "volume": 733536.0}, {"date": "2024-01-09", "close": 31.87, "volume": 685783.0}, {"date": "2024-01-10", "close": 31.82, "volume": 479842.0}, {"date": "2024-01-11", "close": 32.03, "volume": 712608.0}, {"date": "2024-01-12", "close": 31.99, "volume": 734946.0}, {"date": "2024-01-15", "close": 31.94, "volume": 445039.0}, {"date": "2024-01-16", "close": 31.6, "volume": 824409.0}, {"date": "2024-01-17", "close": 31.42, "volume": 1122645.0}, {"date": "2024-01-18", "close": 30.62, "volume": 1917741.0}, {"date": "2024-01-19", "close": 31.13, "volume": 932276.0}, {"date": "2024-01-22", "close": 31.46, "volume": 822811.0}, {"date": "2024-01-23", "close": 31.75, "volume": 785519.0}, {"date": "2024-01-24", "close": 31.47, "volume": 658784.0}, {"date": "2024-01-25", "close": 31.56, "volume": 786115.0}, {"date": "2024-01-29", "close": 31.8, "volume": 664618.0}, {"date": "2024-01-30", "close": 32.17, "volume": 637281.0}, {"date": "2024-01-31", "close": 32.02, "volume": 1170131.0}, {"date": "2024-02-01", "close": 31.59, "volume": 1222178.0}, {"date": "2024-02-02", "close": 31.81, "volume": 956678.0}, {"date": "2024-02-05", "close": 31.93, "volume": 608298.0}, {"date": "2024-02-06", "close": 31.43, "volume": 939862.0}, {"date": "2024-02-07", "close": 31.27, "volume": 1043055.0}, {"date": "2024-02-08", "close": 31.44, "volume": 1241340.0}, {"date": "2024-02-09", "close": 31.8, "volume": 894961.0}, {"date": "2024-02-12", "close": 32.11, "volume": 788918.0}, {"date": "2024-02-13", "close": 32.36, "volume": 1395903.0}, {"date": "2024-02-14", "close": 32.15, "volume": 751083.0}, {"date": "2024-02-15", "close": 32.05, "volume": 1069968.0}, {"date": "2024-02-16", "close": 31.94, "volume": 1481061.0}, {"date": "2024-02-19", "close": 31.71, "volume": 901651.0}, {"date": "2024-02-20", "close": 29.24, "volume": 2795340.0}, {"date": "2024-02-21", "close": 29.1, "volume": 2425509.0}, {"date": "2024-02-22", "close": 28.97, "volume": 1785098.0}, {"date": "2024-02-23", "close": 29.3, "volume": 1552569.0}, {"date": "2024-02-26", "close": 29.39, "volume": 1157589.0}, {"date": "2024-02-27", "close": 29.3, "volume": 1255307.0}, {"date": "2024-02-28", "close": 29.3, "volume": 1118246.0}, {"date": "2024-02-29", "close": 29.85, "volume": 3015446.0}, {"date": "2024-03-01", "close": 29.15, "volume": 1148027.0}, {"date": "2024-03-04", "close": 28.57, "volume": 1288926.0}, {"date": "2024-03-05", "close": 28.04, "volume": 1426121.0}, {"date": "2024-03-06", "close": 28.21, "volume": 1137072.0}, {"date": "2024-03-07", "close": 28.16, "volume": 1177972.0}, {"date": "2024-03-08", "close": 28.48, "volume": 1074361.0}, {"date": "2024-03-11", "close": 28.47, "volume": 748178.0}, {"date": "2024-03-12", "close": 28.02, "volume": 1410735.0}, {"date": "2024-03-13", "close": 28.4, "volume": 1292305.0}, {"date": "2024-03-14", "close": 28.01, "volume": 1174293.0}, {"date": "2024-03-15", "close": 28.05, "volume": 3364195.0}, {"date": "2024-03-18", "close": 27.87, "volume": 956027.0}, {"date": "2024-03-19", "close": 27.35, "volume": 1638525.0}, {"date": "2024-03-20", "close": 27.29, "volume": 1621712.0}, {"date": "2024-03-21", "close": 28.13, "volume": 3540413.0}, {"date": "2024-03-22", "close": 28.54, "volume": 1911914.0}, {"date": "2024-03-25", "close": 28.96, "volume": 1760635.0}, {"date": "2024-03-26", "close": 29.18, "volume": 1351626.0}, {"date": "2024-03-27", "close": 29.28, "volume": 1424630.0}, {"date": "2024-03-28", "close": 29.41, "volume": 1582699.0}, {"date": "2024-04-02", "close": 29.33, "volume": 1429733.0}, {"date": "2024-04-03", "close": 29.03, "volume": 1151705.0}, {"date": "2024-04-04", "close": 29.05, "volume": 1726079.0}, {"date": "2024-04-05", "close": 28.95, "volume": 972311.0}, {"date": "2024-04-08", "close": 29.08, "volume": 846664.0}, {"date": "2024-04-09", "close": 28.77, "volume": 1403157.0}, {"date": "2024-04-10", "close": 28.69, "volume": 903732.0}, {"date": "2024-04-11", "close": 27.55, "volume": 1744627.0}, {"date": "2024-04-12", "close": 27.07, "volume": 1608030.0}, {"date": "2024-04-15", "close": 26.73, "volume": 1601244.0}, {"date": "2024-04-16", "close": 26.47, "volume": 2282908.0}, {"date": "2024-04-17", "close": 25.99, "volume": 1769766.0}, {"date": "2024-04-18", "close": 25.91, "volume": 1478870.0}, {"date": "2024-04-19", "close": 26.27, "volume": 1594316.0}, {"date": "2024-04-22", "close": 26.45, "volume": 1230108.0}, {"date": "2024-04-23", "close": 26.85, "volume": 747064.0}, {"date": "2024-04-24", "close": 26.74, "volume": 1214228.0}, {"date": "2024-04-26", "close": 26.34, "volume": 1790294.0}, {"date": "2024-04-29", "close": 26.76, "volume": 946396.0}, {"date": "2024-04-30", "close": 26.77, "volume": 1299304.0}, {"date": "2024-05-01", "close": 26.35, "volume": 1113183.0}, {"date": "2024-05-02", "close": 25.94, "volume": 1995820.0}, {"date": "2024-05-03", "close": 26.12, "volume": 960128.0}, {"date": "2024-05-06", "close": 26.28, "volume": 850849.0}, {"date": "2024-05-07", "close": 26.62, "volume": 1264072.0}, {"date": "2024-05-08", "close": 26.56, "volume": 963616.0}, {"date": "2024-05-09", "close": 26.6, "volume": 873536.0}, {"date": "2024-05-10", "close": 26.76, "volume": 1008350.0}, {"date": "2024-05-13", "close": 27.02, "volume": 976106.0}, {"date": "2024-05-14", "close": 27.62, "volume": 1635867.0}, {"date": "2024-05-15", "close": 26.69, "volume": 1662625.0}, {"date": "2024-05-16", "close": 27.04, "volume": 1971198.0}, {"date": "2024-05-17", "close": 26.63, "volume": 848384.0}, {"date": "2024-05-20", "close": 26.61, "volume": 1027522.0}, {"date": "2024-05-21", "close": 25.01, "volume": 6660434.0}, {"date": "2024-05-22", "close": 24.55, "volume": 3633190.0}, {"date": "2024-05-23", "close": 25.44, "volume": 2087834.0}, {"date": "2024-05-24", "close": 24.68, "volume": 1440393.0}, {"date": "2024-05-27", "close": 24.48, "volume": 1501226.0}, {"date": "2024-05-28", "close": 24.18, "volume": 1794650.0}, {"date": "2024-05-29", "close": 24.1, "volume": 2359690.0}, {"date": "2024-05-30", "close": 24.0, "volume": 2014838.0}, {"date": "2024-05-31", "close": 24.33, "volume": 8408516.0}, {"date": "2024-06-03", "close": 24.17, "volume": 1315016.0}, {"date": "2024-06-04", "close": 24.04, "volume": 1394632.0}, {"date": "2024-06-05", "close": 24.36, "volume": 1483813.0}, {"date": "2024-06-06", "close": 24.72, "volume": 1017201.0}, {"date": "2024-06-07", "close": 24.98, "volume": 935633.0}, {"date": "2024-06-11", "close": 24.84, "volume": 1789229.0}, {"date": "2024-06-12", "close": 25.0, "volume": 1237873.0}, {"date": "2024-06-13", "close": 25.25, "volume": 1501839.0}, {"date": "2024-06-14", "close": 25.34, "volume": 1166736.0}, {"date": "2024-06-17", "close": 25.81, "volume": 1236507.0}, {"date": "2024-06-18", "close": 26.39, "volume": 1790743.0}, {"date": "2024-06-19", "close": 26.61, "volume": 1729061.0}, {"date": "2024-06-20", "close": 26.72, "volume": 3203848.0}, {"date": "2024-06-21", "close": 27.15, "volume": 4693224.0}, {"date": "2024-06-24", "close": 26.54, "volume": 1535063.0}, {"date": "2024-06-25", "close": 26.74, "volume": 1204149.0}, {"date": "2024-06-26", "close": 26.25, "volume": 1881638.0}, {"date": "2024-06-27", "close": 26.37, "volume": 1289289.0}, {"date": "2024-06-28", "close": 26.3, "volume": 1453632.0}, {"date": "2024-07-01", "close": 25.66, "volume": 1068635.0}, {"date": "2024-07-02", "close": 25.55, "volume": 1040534.0}, {"date": "2024-07-03", "close": 25.48, "volume": 1156069.0}, {"date": "2024-07-04", "close": 25.75, "volume": 923330.0}, {"date": "2024-07-05", "close": 26.1, "volume": 907879.0}, {"date": "2024-07-08", "close": 25.78, "volume": 975356.0}, {"date": "2024-07-09", "close": 25.95, "volume": 805230.0}, {"date": "2024-07-10", "close": 25.83, "volume": 588085.0}, {"date": "2024-07-11", "close": 25.84, "volume": 973622.0}, {"date": "2024-07-12", "close": 26.3, "volume": 997573.0}, {"date": "2024-07-15", "close": 26.25, "volume": 1135530.0}, {"date": "2024-07-16", "close": 26.25, "volume": 917509.0}, {"date": "2024-07-17", "close": 26.65, "volume": 1246242.0}, {"date": "2024-07-18", "close": 26.68, "volume": 1043411.0}, {"date": "2024-07-19", "close": 26.69, "volume": 1117713.0}, {"date": "2024-07-22", "close": 26.59, "volume": 544862.0}, {"date": "2024-07-23", "close": 26.82, "volume": 795331.0}, {"date": "2024-07-24", "close": 26.48, "volume": 675220.0}, {"date": "2024-07-25", "close": 26.68, "volume": 1146582.0}, {"date": "2024-07-26", "close": 27.24, "volume": 977327.0}, {"date": "2024-07-29", "close": 27.41, "volume": 775369.0}, {"date": "2024-07-30", "close": 27.23, "volume": 705994.0}, {"date": "2024-07-31", "close": 27.66, "volume": 1029370.0}, {"date": "2024-08-01", "close": 27.41, "volume": 724530.0}, {"date": "2024-08-02", "close": 27.53, "volume": 1363547.0}, {"date": "2024-08-05", "close": 27.24, "volume": 1356556.0}, {"date": "2024-08-06", "close": 26.92, "volume": 955111.0}, {"date": "2024-08-07", "close": 27.03, "volume": 1519696.0}, {"date": "2024-08-08", "close": 27.19, "volume": 912191.0}, {"date": "2024-08-09", "close": 27.39, "volume": 665805.0}, {"date": "2024-08-12", "close": 27.45, "volume": 517797.0}, {"date": "2024-08-13", "close": 27.2, "volume": 661440.0}, {"date": "2024-08-14", "close": 27.73, "volume": 931173.0}, {"date": "2024-08-15", "close": 27.94, "volume": 751581.0}, {"date": "2024-08-16", "close": 27.81, "volume": 1082949.0}, {"date": "2024-08-19", "close": 27.85, "volume": 526305.0}, {"date": "2024-08-20", "close": 27.54, "volume": 598792.0}, {"date": "2024-08-21", "close": 27.72, "volume": 1102259.0}, {"date": "2024-08-22", "close": 27.94, "volume": 1762186.0}, {"date": "2024-08-23", "close": 27.77, "volume": 1028265.0}, {"date": "2024-08-26", "close": 28.12, "volume": 748130.0}, {"date": "2024-08-27", "close": 28.27, "volume": 682880.0}, {"date": "2024-08-28", "close": 27.79, "volume": 939949.0}, {"date": "2024-08-29", "close": 27.85, "volume": 953844.0}, {"date": "2024-08-30", "close": 27.68, "volume": 1840072.0}, {"date": "2024-09-02", "close": 27.87, "volume": 596340.0}, {"date": "2024-09-03", "close": 27.96, "volume": 797024.0}, {"date": "2024-09-04", "close": 26.91, "volume": 904462.0}, {"date": "2024-09-05", "close": 27.14, "volume": 897764.0}, {"date": "2024-09-06", "close": 27.19, "volume": 640750.0}, {"date": "2024-09-09", "close": 26.98, "volume": 1109180.0}, {"date": "2024-09-10", "close": 26.85, "volume": 916084.0}, {"date": "2024-09-11", "close": 26.53, "volume": 875581.0}, {"date": "2024-09-12", "close": 26.95, "volume": 969315.0}, {"date": "2024-09-13", "close": 27.02, "volume": 1035595.0}, {"date": "2024-09-16", "close": 27.19, "volume": 712631.0}, {"date": "2024-09-17", "close": 27.27, "volume": 781760.0}, {"date": "2024-09-18", "close": 27.23, "volume": 644953.0}, {"date": "2024-09-19", "close": 26.88, "volume": 1702181.0}, {"date": "2024-09-20", "close": 26.29, "volume": 2941755.0}, {"date": "2024-09-23", "close": 26.14, "volume": 1355215.0}, {"date": "2024-09-24", "close": 26.44, "volume": 1376777.0}, {"date": "2024-09-25", "close": 26.27, "volume": 852800.0}, {"date": "2024-09-26", "close": 26.6, "volume": 977315.0}, {"date": "2024-09-27", "close": 26.69, "volume": 473893.0}, {"date": "2024-09-30", "close": 27.23, "volume": 1259304.0}, {"date": "2024-10-01", "close": 27.04, "volume": 803641.0}, {"date": "2024-10-02", "close": 27.21, "volume": 782236.0}, {"date": "2024-10-03", "close": 27.31, "volume": 684264.0}, {"date": "2024-10-04", "close": 27.16, "volume": 516725.0}, {"date": "2024-10-07", "close": 26.91, "volume": 339423.0}, {"date": "2024-10-08", "close": 26.86, "volume": 711809.0}, {"date": "2024-10-09", "close": 27.36, "volume": 701149.0}, {"date": "2024-10-10", "close": 27.36, "volume": 824979.0}, {"date": "2024-10-11", "close": 27.18, "volume": 556091.0}, {"date": "2024-10-14", "close": 27.24, "volume": 441548.0}, {"date": "2024-10-15", "close": 27.75, "volume": 613090.0}, {"date": "2024-10-16", "close": 27.52, "volume": 850949.0}, {"date": "2024-10-17", "close": 27.25, "volume": 810643.0}, {"date": "2024-10-18", "close": 27.07, "volume": 652971.0}, {"date": "2024-10-21", "close": 27.16, "volume": 1296171.0}, {"date": "2024-10-22", "close": 26.73, "volume": 853482.0}, {"date": "2024-10-23", "close": 27.15, "volume": 622165.0}, {"date": "2024-10-24", "close": 27.64, "volume": 1394008.0}, {"date": "2024-10-25", "close": 27.67, "volume": 631690.0}, {"date": "2024-10-28", "close": 27.67, "volume": 464076.0}, {"date": "2024-10-29", "close": 27.46, "volume": 759023.0}, {"date": "2024-10-30", "close": 27.2, "volume": 1655113.0}, {"date": "2024-10-31", "close": 26.93, "volume": 823757.0}, {"date": "2024-11-01", "close": 26.64, "volume": 619630.0}, {"date": "2024-11-04", "close": 26.53, "volume": 708528.0}, {"date": "2024-11-05", "close": 26.63, "volume": 427916.0}, {"date": "2024-11-06", "close": 27.21, "volume": 742446.0}, {"date": "2024-11-07", "close": 27.13, "volume": 753833.0}, {"date": "2024-11-08", "close": 27.17, "volume": 609123.0}, {"date": "2024-11-11", "close": 27.22, "volume": 936944.0}, {"date": "2024-11-12", "close": 26.69, "volume": 1191246.0}, {"date": "2024-11-13", "close": 26.46, "volume": 1050910.0}, {"date": "2024-11-14", "close": 26.38, "volume": 783159.0}, {"date": "2024-11-15", "close": 25.89, "volume": 1738431.0}, {"date": "2024-11-18", "close": 26.2, "volume": 887022.0}, {"date": "2024-11-19", "close": 27.99, "volume": 1641232.0}, {"date": "2024-11-20", "close": 27.79, "volume": 1035227.0}, {"date": "2024-11-21", "close": 27.65, "volume": 774379.0}, {"date": "2024-11-22", "close": 27.97, "volume": 907016.0}, {"date": "2024-11-25", "close": 27.96, "volume": 2104160.0}, {"date": "2024-11-26", "close": 28.68, "volume": 819867.0}, {"date": "2024-11-27", "close": 28.44, "volume": 848135.0}, {"date": "2024-11-28", "close": 28.59, "volume": 1071616.0}, {"date": "2024-11-29", "close": 28.57, "volume": 782890.0}, {"date": "2024-12-02", "close": 28.99, "volume": 886760.0}, {"date": "2024-12-03", "close": 28.76, "volume": 1318868.0}, {"date": "2024-12-04", "close": 28.87, "volume": 848339.0}, {"date": "2024-12-05", "close": 28.83, "volume": 1102511.0}, {"date": "2024-12-06", "close": 28.57, "volume": 1110470.0}, {"date": "2024-12-09", "close": 28.6, "volume": 853768.0}, {"date": "2024-12-10", "close": 28.44, "volume": 1324160.0}, {"date": "2024-12-11", "close": 28.28, "volume": 997730.0}, {"date": "2024-12-12", "close": 28.1, "volume": 702765.0}, {"date": "2024-12-13", "close": 28.02, "volume": 743483.0}, {"date": "2024-12-16", "close": 27.79, "volume": 1056208.0}, {"date": "2024-12-17", "close": 28.06, "volume": 1000471.0}, {"date": "2024-12-18", "close": 27.92, "volume": 1089050.0}, {"date": "2024-12-19", "close": 27.5, "volume": 1260886.0}, {"date": "2024-12-20", "close": 27.17, "volume": 2122041.0}, {"date": "2024-12-23", "close": 27.41, "volume": 561166.0}, {"date": "2024-12-24", "close": 27.56, "volume": 312689.0}, {"date": "2024-12-27", "close": 27.44, "volume": 640370.0}, {"date": "2024-12-30", "close": 27.23, "volume": 680326.0}, {"date": "2024-12-31", "close": 27.01, "volume": 592751.0}, {"date": "2025-01-02", "close": 27.35, "volume": 498233.0}, {"date": "2025-01-03", "close": 27.56, "volume": 534513.0}, {"date": "2025-01-06", "close": 27.83, "volume": 573883.0}, {"date": "2025-01-07", "close": 28.19, "volume": 802609.0}, {"date": "2025-01-08", "close": 28.24, "volume": 672266.0}, {"date": "2025-01-09", "close": 28.05, "volume": 607496.0}, {"date": "2025-01-10", "close": 27.99, "volume": 490497.0}, {"date": "2025-01-13", "close": 27.63, "volume": 695335.0}, {"date": "2025-01-14", "close": 27.91, "volume": 641595.0}, {"date": "2025-01-15", "close": 27.88, "volume": 690285.0}, {"date": "2025-01-16", "close": 27.79, "volume": 972922.0}, {"date": "2025-01-17", "close": 27.63, "volume": 566246.0}, {"date": "2025-01-20", "close": 27.86, "volume": 653759.0}, {"date": "2025-01-21", "close": 27.9, "volume": 820844.0}, {"date": "2025-01-22", "close": 28.03, "volume": 841103.0}, {"date": "2025-01-23", "close": 27.87, "volume": 825173.0}, {"date": "2025-01-24", "close": 27.99, "volume": 643087.0}, {"date": "2025-01-28", "close": 28.13, "volume": 958624.0}, {"date": "2025-01-29", "close": 28.62, "volume": 844230.0}, {"date": "2025-01-30", "close": 28.47, "volume": 658217.0}, {"date": "2025-01-31", "close": 28.55, "volume": 1069970.0}, {"date": "2025-02-03", "close": 28.23, "volume": 747579.0}, {"date": "2025-02-04", "close": 28.2, "volume": 836696.0}, {"date": "2025-02-05", "close": 28.19, "volume": 634945.0}, {"date": "2025-02-06", "close": 28.29, "volume": 753889.0}, {"date": "2025-02-07", "close": 28.23, "volume": 405091.0}, {"date": "2025-02-10", "close": 28.42, "volume": 1704295.0}, {"date": "2025-02-11", "close": 28.54, "volume": 1223575.0}, {"date": "2025-02-12", "close": 28.79, "volume": 839759.0}, {"date": "2025-02-13", "close": 28.82, "volume": 714407.0}, {"date": "2025-02-14", "close": 28.9, "volume": 605534.0}, {"date": "2025-02-17", "close": 28.99, "volume": 679326.0}, {"date": "2025-02-18", "close": 28.34, "volume": 1317710.0}, {"date": "2025-02-19", "close": 28.84, "volume": 1115776.0}, {"date": "2025-02-20", "close": 28.05, "volume": 1677688.0}, {"date": "2025-02-21", "close": 27.38, "volume": 1383470.0}, {"date": "2025-02-24", "close": 28.1, "volume": 1545751.0}, {"date": "2025-02-25", "close": 28.49, "volume": 1023646.0}, {"date": "2025-02-26", "close": 28.14, "volume": 766514.0}, {"date": "2025-02-27", "close": 28.03, "volume": 881750.0}, {"date": "2025-02-28", "close": 27.45, "volume": 2049136.0}, {"date": "2025-03-03", "close": 27.65, "volume": 1096296.0}, {"date": "2025-03-04", "close": 27.74, "volume": 708862.0}, {"date": "2025-03-05", "close": 27.56, "volume": 1238420.0}, {"date": "2025-03-06", "close": 27.38, "volume": 1095839.0}, {"date": "2025-03-07", "close": 26.84, "volume": 803964.0}, {"date": "2025-03-10", "close": 26.82, "volume": 739813.0}, {"date": "2025-03-11", "close": 26.02, "volume": 1570988.0}, {"date": "2025-03-12", "close": 25.7, "volume": 1216080.0}, {"date": "2025-03-13", "close": 25.36, "volume": 952893.0}, {"date": "2025-03-14", "close": 25.27, "volume": 967234.0}, {"date": "2025-03-17", "close": 25.58, "volume": 789053.0}, {"date": "2025-03-18", "close": 25.59, "volume": 746506.0}, {"date": "2025-03-19", "close": 25.54, "volume": 812263.0}, {"date": "2025-03-20", "close": 25.81, "volume": 1226367.0}, {"date": "2025-03-21", "close": 25.85, "volume": 2010338.0}, {"date": "2025-03-24", "close": 25.66, "volume": 607980.0}, {"date": "2025-03-25", "close": 25.72, "volume": 814330.0}, {"date": "2025-03-26", "close": 25.86, "volume": 932218.0}, {"date": "2025-03-27", "close": 26.02, "volume": 2264898.0}, {"date": "2025-03-28", "close": 25.78, "volume": 1128683.0}, {"date": "2025-03-31", "close": 25.76, "volume": 1076564.0}, {"date": "2025-04-01", "close": 25.9, "volume": 579800.0}, {"date": "2025-04-02", "close": 26.04, "volume": 594463.0}, {"date": "2025-04-03", "close": 25.95, "volume": 850181.0}, {"date": "2025-04-04", "close": 26.6, "volume": 1194451.0}, {"date": "2025-04-07", "close": 24.63, "volume": 2012450.0}, {"date": "2025-04-08", "close": 25.56, "volume": 1914626.0}, {"date": "2025-04-09", "close": 24.83, "volume": 1173581.0}, {"date": "2025-04-10", "close": 25.2, "volume": 2105336.0}, {"date": "2025-04-11", "close": 24.8, "volume": 1405337.0}, {"date": "2025-04-14", "close": 25.21, "volume": 1068072.0}, {"date": "2025-04-15", "close": 25.22, "volume": 949436.0}, {"date": "2025-04-16", "close": 25.3, "volume": 1036967.0}, {"date": "2025-04-17", "close": 25.38, "volume": 755363.0}, {"date": "2025-04-22", "close": 25.03, "volume": 785952.0}, {"date": "2025-04-23", "close": 25.57, "volume": 871158.0}, {"date": "2025-04-24", "close": 25.5, "volume": 1621143.0}, {"date": "2025-04-28", "close": 26.02, "volume": 2256065.0}, {"date": "2025-04-29", "close": 26.12, "volume": 1129808.0}, {"date": "2025-04-30", "close": 26.08, "volume": 2211017.0}, {"date": "2025-05-01", "close": 25.74, "volume": 1822699.0}, {"date": "2025-05-02", "close": 26.06, "volume": 1791118.0}, {"date": "2025-05-05", "close": 26.03, "volume": 7881422.0}, {"date": "2025-05-06", "close": 26.14, "volume": 891573.0}, {"date": "2025-05-07", "close": 26.43, "volume": 1258788.0}, {"date": "2025-05-08", "close": 26.52, "volume": 920495.0}, {"date": "2025-05-09", "close": 26.8, "volume": 974714.0}, {"date": "2025-05-12", "close": 26.49, "volume": 972593.0}, {"date": "2025-05-13", "close": 26.69, "volume": 936668.0}, {"date": "2025-05-14", "close": 26.16, "volume": 871287.0}, {"date": "2025-05-15", "close": 26.3, "volume": 1492899.0}, {"date": "2025-05-16", "close": 26.6, "volume": 944369.0}, {"date": "2025-05-19", "close": 26.53, "volume": 917670.0}, {"date": "2025-05-20", "close": 26.73, "volume": 1179576.0}, {"date": "2025-05-21", "close": 26.85, "volume": 1521423.0}, {"date": "2025-05-22", "close": 26.27, "volume": 951443.0}, {"date": "2025-05-23", "close": 26.2, "volume": 927900.0}, {"date": "2025-05-26", "close": 26.3, "volume": 731900.0}, {"date": "2025-05-27", "close": 26.25, "volume": 590803.0}, {"date": "2025-05-28", "close": 26.67, "volume": 913641.0}, {"date": "2025-05-29", "close": 26.35, "volume": 2209945.0}, {"date": "2025-05-30", "close": 26.67, "volume": 3588533.0}, {"date": "2025-06-02", "close": 26.69, "volume": 601909.0}, {"date": "2025-06-03", "close": 26.53, "volume": 1167760.0}, {"date": "2025-06-04", "close": 26.6, "volume": 1459479.0}, {"date": "2025-06-05", "close": 26.45, "volume": 914738.0}, {"date": "2025-06-06", "close": 26.39, "volume": 758514.0}, {"date": "2025-06-10", "close": 26.64, "volume": 959005.0}, {"date": "2025-06-11", "close": 26.65, "volume": 907964.0}, {"date": "2025-06-12", "close": 26.84, "volume": 1727916.0}, {"date": "2025-06-13", "close": 26.89, "volume": 1131222.0}, {"date": "2025-06-16", "close": 26.8, "volume": 709466.0}, {"date": "2025-06-17", "close": 26.55, "volume": 955055.0}, {"date": "2025-06-18", "close": 26.22, "volume": 1062752.0}, {"date": "2025-06-19", "close": 26.27, "volume": 941846.0}, {"date": "2025-06-20", "close": 26.39, "volume": 3464781.0}, {"date": "2025-06-23", "close": 25.95, "volume": 1155681.0}, {"date": "2025-06-24", "close": 26.2, "volume": 983461.0}, {"date": "2025-06-25", "close": 26.15, "volume": 827884.0}, {"date": "2025-06-26", "close": 26.36, "volume": 774414.0}, {"date": "2025-06-27", "close": 26.7, "volume": 1094784.0}, {"date": "2025-06-30", "close": 26.79, "volume": 1705127.0}, {"date": "2025-07-01", "close": 26.72, "volume": 1722443.0}, {"date": "2025-07-02", "close": 26.9, "volume": 1299520.0}, {"date": "2025-07-03", "close": 26.85, "volume": 1141514.0}, {"date": "2025-07-04", "close": 27.16, "volume": 842283.0}, {"date": "2025-07-07", "close": 26.99, "volume": 978635.0}, {"date": "2025-07-08", "close": 26.9, "volume": 844652.0}, {"date": "2025-07-09", "close": 26.98, "volume": 597518.0}, {"date": "2025-07-10", "close": 27.1, "volume": 720025.0}, {"date": "2025-07-11", "close": 27.22, "volume": 535206.0}, {"date": "2025-07-14", "close": 27.25, "volume": 945245.0}, {"date": "2025-07-15", "close": 27.27, "volume": 487560.0}, {"date": "2025-07-16", "close": 27.28, "volume": 609027.0}, {"date": "2025-07-17", "close": 27.34, "volume": 914086.0}, {"date": "2025-07-18", "close": 27.61, "volume": 1066474.0}, {"date": "2025-07-21", "close": 27.3, "volume": 651970.0}, {"date": "2025-07-22", "close": 27.55, "volume": 749034.0}, {"date": "2025-07-23", "close": 27.96, "volume": 826714.0}, {"date": "2025-07-24", "close": 28.32, "volume": 1876464.0}, {"date": "2025-07-25", "close": 28.07, "volume": 1566907.0}, {"date": "2025-07-28", "close": 28.22, "volume": 626050.0}, {"date": "2025-07-29", "close": 28.19, "volume": 704209.0}, {"date": "2025-07-30", "close": 27.7, "volume": 1004862.0}, {"date": "2025-07-31", "close": 27.61, "volume": 2772509.0}, {"date": "2025-08-01", "close": 27.34, "volume": 994996.0}, {"date": "2025-08-04", "close": 27.34, "volume": 818998.0}, {"date": "2025-08-05", "close": 27.64, "volume": 937580.0}, {"date": "2025-08-06", "close": 27.93, "volume": 1241382.0}, {"date": "2025-08-07", "close": 27.85, "volume": 751663.0}, {"date": "2025-08-08", "close": 27.66, "volume": 786922.0}, {"date": "2025-08-11", "close": 27.56, "volume": 1127064.0}, {"date": "2025-08-12", "close": 27.98, "volume": 1114455.0}, {"date": "2025-08-13", "close": 27.95, "volume": 789187.0}, {"date": "2025-08-14", "close": 28.47, "volume": 1177224.0}, {"date": "2025-08-15", "close": 28.3, "volume": 574867.0}, {"date": "2025-08-18", "close": 28.5, "volume": 1066204.0}, {"date": "2025-08-19", "close": 28.93, "volume": 1101703.0}, {"date": "2025-08-20", "close": 28.74, "volume": 1398695.0}, {"date": "2025-08-21", "close": 25.05, "volume": 5272763.0}, {"date": "2025-08-22", "close": 24.6, "volume": 4389719.0}, {"date": "2025-08-25", "close": 24.12, "volume": 2705817.0}, {"date": "2025-08-26", "close": 23.84, "volume": 4345626.0}, {"date": "2025-08-27", "close": 24.06, "volume": 1708370.0}, {"date": "2025-08-28", "close": 23.9, "volume": 1685012.0}, {"date": "2025-08-29", "close": 24.05, "volume": 1695753.0}, {"date": "2025-09-01", "close": 23.99, "volume": 1590352.0}, {"date": "2025-09-02", "close": 23.75, "volume": 1498583.0}, {"date": "2025-09-03", "close": 22.74, "volume": 2132289.0}, {"date": "2025-09-04", "close": 23.01, "volume": 1910530.0}, {"date": "2025-09-05", "close": 22.94, "volume": 901452.0}, {"date": "2025-09-08", "close": 22.96, "volume": 1078569.0}, {"date": "2025-09-09", "close": 22.7, "volume": 1524231.0}, {"date": "2025-09-10", "close": 22.7, "volume": 991577.0}, {"date": "2025-09-11", "close": 22.45, "volume": 1496033.0}, {"date": "2025-09-12", "close": 22.64, "volume": 1154286.0}, {"date": "2025-09-15", "close": 22.52, "volume": 1176198.0}, {"date": "2025-09-16", "close": 22.47, "volume": 1328643.0}, {"date": "2025-09-17", "close": 22.25, "volume": 1057266.0}, {"date": "2025-09-18", "close": 22.14, "volume": 1192212.0}, {"date": "2025-09-19", "close": 22.43, "volume": 4165291.0}, {"date": "2025-09-22", "close": 22.25, "volume": 1326410.0}, {"date": "2025-09-23", "close": 22.08, "volume": 1027924.0}, {"date": "2025-09-24", "close": 21.74, "volume": 1849234.0}, {"date": "2025-09-25", "close": 21.52, "volume": 1712318.0}, {"date": "2025-09-26", "close": 21.15, "volume": 2676207.0}, {"date": "2025-09-29", "close": 21.23, "volume": 1729905.0}, {"date": "2025-09-30", "close": 21.44, "volume": 2003042.0}, {"date": "2025-10-01", "close": 21.32, "volume": 1274172.0}, {"date": "2025-10-02", "close": 21.62, "volume": 1694875.0}, {"date": "2025-10-03", "close": 21.61, "volume": 1184122.0}, {"date": "2025-10-06", "close": 21.65, "volume": 1099326.0}, {"date": "2025-10-07", "close": 21.66, "volume": 1782034.0}, {"date": "2025-10-08", "close": 21.42, "volume": 1589068.0}, {"date": "2025-10-09", "close": 21.44, "volume": 1369367.0}, {"date": "2025-10-10", "close": 21.57, "volume": 1420022.0}, {"date": "2025-10-13", "close": 21.05, "volume": 1497671.0}, {"date": "2025-10-14", "close": 20.75, "volume": 1836246.0}, {"date": "2025-10-15", "close": 21.21, "volume": 2046193.0}, {"date": "2025-10-16", "close": 21.69, "volume": 2156488.0}, {"date": "2025-10-17", "close": 21.67, "volume": 2143836.0}, {"date": "2025-10-20", "close": 21.59, "volume": 1315478.0}, {"date": "2025-10-21", "close": 21.38, "volume": 1408240.0}, {"date": "2025-10-22", "close": 21.54, "volume": 1676517.0}, {"date": "2025-10-23", "close": 21.64, "volume": 1258886.0}, {"date": "2025-10-24", "close": 21.75, "volume": 1072424.0}, {"date": "2025-10-27", "close": 21.61, "volume": 1019221.0}, {"date": "2025-10-28", "close": 21.4, "volume": 1436297.0}, {"date": "2025-10-29", "close": 21.12, "volume": 1370254.0}, {"date": "2025-10-30", "close": 21.05, "volume": 1325233.0}, {"date": "2025-10-31", "close": 21.16, "volume": 1667504.0}, {"date": "2025-11-03", "close": 20.93, "volume": 1259011.0}, {"date": "2025-11-04", "close": 20.78, "volume": 1374181.0}, {"date": "2025-11-05", "close": 20.68, "volume": 1595411.0}, {"date": "2025-11-06", "close": 20.7, "volume": 1654627.0}, {"date": "2025-11-07", "close": 20.9, "volume": 1372345.0}, {"date": "2025-11-10", "close": 21.12, "volume": 1378824.0}, {"date": "2025-11-11", "close": 21.06, "volume": 1259394.0}, {"date": "2025-11-12", "close": 21.13, "volume": 1169660.0}, {"date": "2025-11-13", "close": 21.26, "volume": 1757425.0}, {"date": "2025-11-14", "close": 21.32, "volume": 1846058.0}, {"date": "2025-11-17", "close": 21.01, "volume": 1894348.0}, {"date": "2025-11-18", "close": 20.89, "volume": 1269557.0}, {"date": "2025-11-19", "close": 21.49, "volume": 2227423.0}, {"date": "2025-11-20", "close": 22.84, "volume": 3328220.0}, {"date": "2025-11-21", "close": 23.09, "volume": 3713845.0}, {"date": "2025-11-24", "close": 23.54, "volume": 3389447.0}, {"date": "2025-11-25", "close": 23.19, "volume": 1865895.0}, {"date": "2025-11-26", "close": 23.38, "volume": 2446384.0}, {"date": "2025-11-27", "close": 23.35, "volume": 962133.0}, {"date": "2025-11-28", "close": 23.33, "volume": 929002.0}, {"date": "2025-12-01", "close": 23.32, "volume": 962966.0}, {"date": "2025-12-02", "close": 23.58, "volume": 1612660.0}, {"date": "2025-12-03", "close": 23.12, "volume": 1420606.0}, {"date": "2025-12-04", "close": 23.05, "volume": 1752242.0}, {"date": "2025-12-05", "close": 23.11, "volume": 974912.0}, {"date": "2025-12-08", "close": 23.04, "volume": 729344.0}, {"date": "2025-12-09", "close": 23.21, "volume": 1621534.0}, {"date": "2025-12-10", "close": 23.0, "volume": 1641092.0}, {"date": "2025-12-11", "close": 22.99, "volume": 1337042.0}, {"date": "2025-12-12", "close": 23.19, "volume": 885500.0}, {"date": "2025-12-15", "close": 22.98, "volume": 1286690.0}, {"date": "2025-12-16", "close": 22.98, "volume": 1340815.0}, {"date": "2025-12-17", "close": 22.52, "volume": 1849309.0}, {"date": "2025-12-18", "close": 22.52, "volume": 1995229.0}, {"date": "2025-12-19", "close": 22.58, "volume": 4663880.0}, {"date": "2025-12-22", "close": 22.55, "volume": 1016065.0}, {"date": "2025-12-23", "close": 22.8, "volume": 887225.0}, {"date": "2025-12-24", "close": 22.57, "volume": 452233.0}, {"date": "2025-12-29", "close": 22.64, "volume": 544514.0}, {"date": "2025-12-30", "close": 22.45, "volume": 787164.0}, {"date": "2025-12-31", "close": 22.61, "volume": 868051.0}, {"date": "2026-01-02", "close": 22.44, "volume": 431186.0}, {"date": "2026-01-05", "close": 22.22, "volume": 602816.0}, {"date": "2026-01-06", "close": 21.9, "volume": 1049728.0}, {"date": "2026-01-07", "close": 22.14, "volume": 736678.0}, {"date": "2026-01-08", "close": 22.33, "volume": 761136.0}, {"date": "2026-01-09", "close": 22.4, "volume": 743099.0}, {"date": "2026-01-12", "close": 22.83, "volume": 841560.0}, {"date": "2026-01-13", "close": 23.03, "volume": 1496665.0}, {"date": "2026-01-14", "close": 23.16, "volume": 1249762.0}, {"date": "2026-01-15", "close": 23.28, "volume": 1004699.0}, {"date": "2026-01-16", "close": 23.25, "volume": 2058181.0}, {"date": "2026-01-19", "close": 23.07, "volume": 1199422.0}, {"date": "2026-01-20", "close": 23.27, "volume": 2724415.0}, {"date": "2026-01-21", "close": 23.33, "volume": 1342577.0}, {"date": "2026-01-22", "close": 23.52, "volume": 1338338.0}, {"date": "2026-01-23", "close": 23.34, "volume": 1670078.0}, {"date": "2026-01-27", "close": 23.13, "volume": 2089378.0}, {"date": "2026-01-28", "close": 22.8, "volume": 1550397.0}, {"date": "2026-01-29", "close": 22.73, "volume": 2113828.0}, {"date": "2026-01-30", "close": 22.95, "volume": 1820977.0}, {"date": "2026-02-02", "close": 22.79, "volume": 1446361.0}, {"date": "2026-02-03", "close": 22.78, "volume": 1521952.0}, {"date": "2026-02-04", "close": 22.57, "volume": 1400545.0}, {"date": "2026-02-05", "close": 22.57, "volume": 1343704.0}, {"date": "2026-02-06", "close": 22.02, "volume": 1450882.0}, {"date": "2026-02-09", "close": 21.98, "volume": 1036745.0}, {"date": "2026-02-10", "close": 21.82, "volume": 1581189.0}, {"date": "2026-02-11", "close": 21.97, "volume": 1454385.0}, {"date": "2026-02-12", "close": 21.62, "volume": 2614208.0}, {"date": "2026-02-13", "close": 21.2, "volume": 1882352.0}, {"date": "2026-02-16", "close": 21.46, "volume": 1630701.0}, {"date": "2026-02-17", "close": 21.43, "volume": 758812.0}, {"date": "2026-02-18", "close": 21.24, "volume": 912922.0}, {"date": "2026-02-19", "close": 23.34, "volume": 3821161.0}, {"date": "2026-02-20", "close": 23.37, "volume": 2652248.0}, {"date": "2026-02-23", "close": 23.02, "volume": 1664300.0}, {"date": "2026-02-24", "close": 22.84, "volume": 1315742.0}, {"date": "2026-02-25", "close": 23.14, "volume": 1026292.0}, {"date": "2026-02-26", "close": 23.75, "volume": 1426933.0}, {"date": "2026-02-27", "close": 23.83, "volume": 2122198.0}, {"date": "2026-03-02", "close": 23.86, "volume": 1018132.0}, {"date": "2026-03-03", "close": 23.64, "volume": 1600111.0}, {"date": "2026-03-04", "close": 23.01, "volume": 1351069.0}, {"date": "2026-03-05", "close": 23.2, "volume": 1225368.0}, {"date": "2026-03-06", "close": 22.8, "volume": 1228046.0}, {"date": "2026-03-09", "close": 21.97, "volume": 1313762.0}, {"date": "2026-03-10", "close": 21.92, "volume": 1892762.0}, {"date": "2026-03-11", "close": 21.51, "volume": 1498692.0}, {"date": "2026-03-12", "close": 21.11, "volume": 1385686.0}, {"date": "2026-03-13", "close": 21.2, "volume": 1296897.0}, {"date": "2026-03-16", "close": 20.94, "volume": 1324387.0}, {"date": "2026-03-17", "close": 20.71, "volume": 1443352.0}, {"date": "2026-03-18", "close": 20.79, "volume": 1606825.0}, {"date": "2026-03-19", "close": 20.56, "volume": 2153147.0}, {"date": "2026-03-20", "close": 20.07, "volume": 6211052.0}, {"date": "2026-03-23", "close": 19.96, "volume": 1295891.0}, {"date": "2026-03-24", "close": 19.65, "volume": 1198631.0}, {"date": "2026-03-25", "close": 20.15, "volume": 1537713.0}, {"date": "2026-03-26", "close": 20.38, "volume": 1660148.0}, {"date": "2026-03-27", "close": 20.63, "volume": 1570912.0}, {"date": "2026-03-30", "close": 20.5, "volume": 1566382.0}, {"date": "2026-03-31", "close": 20.45, "volume": 2189872.0}, {"date": "2026-04-01", "close": 20.37, "volume": 1578944.0}, {"date": "2026-04-02", "close": 19.98, "volume": 1457175.0}, {"date": "2026-04-07", "close": 19.48, "volume": 2267901.0}, {"date": "2026-04-08", "close": 20.14, "volume": 2282296.0}, {"date": "2026-04-09", "close": 19.87, "volume": 1425585.0}, {"date": "2026-04-10", "close": 19.77, "volume": 1394420.0}, {"date": "2026-04-13", "close": 19.72, "volume": 1093066.0}, {"date": "2026-04-14", "close": 20.09, "volume": 1515560.0}, {"date": "2026-04-15", "close": 20.46, "volume": 1480080.0}, {"date": "2026-04-16", "close": 20.53, "volume": 1730289.0}, {"date": "2026-04-17", "close": 20.56, "volume": 2546395.0}, {"date": "2026-04-20", "close": 20.33, "volume": 1448432.0}, {"date": "2026-04-21", "close": 20.14, "volume": 2000371.0}, {"date": "2026-04-22", "close": 20.08, "volume": 2600756.0}, {"date": "2026-04-23", "close": 20.19, "volume": 1314160.0}, {"date": "2026-04-24", "close": 20.33, "volume": 1448602.0}, {"date": "2026-04-27", "close": 20.2, "volume": 631460.0}, {"date": "2026-04-28", "close": 20.18, "volume": 1104122.0}, {"date": "2026-04-29", "close": 19.93, "volume": 1990030.0}, {"date": "2026-04-30", "close": 19.77, "volume": 1783361.0}, {"date": "2026-05-01", "close": 19.96, "volume": 1000607.0}, {"date": "2026-05-04", "close": 19.97, "volume": 960196.0}, {"date": "2026-05-05", "close": 19.28, "volume": 1825799.0}, {"date": "2026-05-06", "close": 18.93, "volume": 1982558.0}, {"date": "2026-05-07", "close": 18.73, "volume": 2571261.0}, {"date": "2026-05-08", "close": 18.94, "volume": 2747852.0}, {"date": "2026-05-11", "close": 18.95, "volume": 1527674.0}, {"date": "2026-05-12", "close": 18.91, "volume": 1910300.0}, {"date": "2026-05-13", "close": 18.9, "volume": 1984819.0}, {"date": "2026-05-14", "close": 18.51, "volume": 2089510.0}, {"date": "2026-05-15", "close": 18.73, "volume": 1410464.0}, {"date": "2026-05-18", "close": 18.39, "volume": 1119992.0}, {"date": "2026-05-19", "close": 18.43, "volume": 2111877.0}, {"date": "2026-05-20", "close": 18.44, "volume": 1701828.0}, {"date": "2026-05-21", "close": 18.61, "volume": 1573916.0}, {"date": "2026-05-22", "close": 18.68, "volume": 1544413.0}, {"date": "2026-05-25", "close": 18.92, "volume": 829378.0}, {"date": "2026-05-26", "close": 19.02, "volume": 1411193.0}, {"date": "2026-05-27", "close": 18.88, "volume": 1533685.0}, {"date": "2026-05-28", "close": 18.82, "volume": 1241255.0}, {"date": "2026-05-29", "close": 19.52, "volume": 4952711.0}, {"date": "2026-06-01", "close": 19.25, "volume": 1423279.0}, {"date": "2026-06-02", "close": 18.71, "volume": 1682334.0}, {"date": "2026-06-03", "close": 18.79, "volume": 1370366.0}, {"date": "2026-06-04", "close": 19.06, "volume": 1355246.0}, {"date": "2026-06-05", "close": 19.34, "volume": 1931736.0}, {"date": "2026-06-09", "close": 19.75, "volume": 2705974.0}, {"date": "2026-06-10", "close": 20.28, "volume": 2322420.0}, {"date": "2026-06-11", "close": 20.28, "volume": 1935041.0}, {"date": "2026-06-12", "close": 20.2, "volume": 1328498.0}, {"date": "2026-06-15", "close": 19.94, "volume": 1240823.0}, {"date": "2026-06-16", "close": 19.66, "volume": 1603697.0}, {"date": "2026-06-17", "close": 19.88, "volume": 1388763.0}, {"date": "2026-06-18", "close": 19.84, "volume": 1569954.0}, {"date": "2026-06-19", "close": 20.05, "volume": 3607012.0}, {"date": "2026-06-22", "close": 19.81, "volume": 1701144.0}, {"date": "2026-06-23", "close": 19.83, "volume": 1776940.0}, {"date": "2026-06-24", "close": 19.86, "volume": 1913332.0}, {"date": "2026-06-25", "close": 20.58, "volume": 2234390.0}, {"date": "2026-06-26", "close": 20.42, "volume": 1460462.0}, {"date": "2026-06-29", "close": 20.97, "volume": 1369384.0}, {"date": "2026-06-30", "close": 20.81, "volume": 1875787.0}, {"date": "2026-07-01", "close": 20.98, "volume": 1624443.0}, {"date": "2026-07-02", "close": 20.92, "volume": 1343067.0}, {"date": "2026-07-03", "close": 21.25, "volume": 1052891.0}, {"date": "2026-07-06", "close": 21.54, "volume": 1493666.0}, {"date": "2026-07-07", "close": 21.86, "volume": 1744568.0}, {"date": "2026-07-08", "close": 21.85, "volume": 1664431.0}, {"date": "2026-07-09", "close": 21.36, "volume": 1656932.0}, {"date": "2026-07-10", "close": 21.24, "volume": 923309.0}, {"date": "2026-07-13", "close": 20.93, "volume": 1657051.0}, {"date": "2026-07-14", "close": 21.41, "volume": 1344455.0}, {"date": "2026-07-15", "close": 21.48, "volume": 2372502.0}, {"date": "2026-07-16", "close": 21.74, "volume": 1474699.0}, {"date": "2026-07-17", "close": 21.88, "volume": 1457994.0}, {"date": "2026-07-20", "close": 21.68, "volume": 1452459.0}, {"date": "2026-07-21", "close": 21.12, "volume": 1538166.0}, {"date": "2026-07-22", "close": 20.8, "volume": 1687482.0}, {"date": "2026-07-23", "close": 20.8, "volume": 1790369.0}, {"date": "2026-07-24", "close": 21.22, "volume": 1931851.0}, {"date": "2026-07-27", "close": 21.4, "volume": 1133647.0}, {"date": "2026-07-28", "close": 22.01, "volume": 2192518.0}, {"date": "2026-07-29", "close": 22.72, "volume": 2016484.0}, {"date": "2026-07-30", "close": 22.5, "volume": 1405934.0}, {"date": "2026-07-31", "close": 21.86, "volume": 2466242.0}, {"date": "2026-08-03", "close": 21.84, "volume": 1197785.0}, {"date": "2026-08-04", "close": 22.09, "volume": 1942103.0}, {"date": "2026-08-05", "close": 22.25, "volume": 1840941.0}, {"date": "2026-08-06", "close": 22.24, "volume": 1948929.0}, {"date": "2026-08-07", "close": 22.25, "volume": 1322696.0}, {"date": "2026-08-10", "close": 22.4, "volume": 1172182.0}, {"date": "2026-08-11", "close": 22.6, "volume": 1549189.0}, {"date": "2026-08-12", "close": 22.3, "volume": 1834290.0}, {"date": "2026-08-13", "close": 22.4, "volume": 1991198.0}, {"date": "2026-08-14", "close": 22.37, "volume": 2049675.0}, {"date": "2026-08-17", "close": 22.81, "volume": 2038492.0}, {"date": "2026-08-18", "close": 23.02, "volume": 2943600.0}, {"date": "2026-08-19", "close": 23.56, "volume": 3891411.0}, {"date": "2026-08-20", "close": 21.38, "volume": 4736514.0}, {"date": "2026-08-21", "close": 21.08, "volume": 3604284.0}, {"date": "2026-08-24", "close": 21.44, "volume": 2420147.0}, {"date": "2026-08-25", "close": 20.44, "volume": 3208741.0}, {"date": "2026-08-26", "close": 20.06, "volume": 3239575.0}, {"date": "2026-08-27", "close": 20.1, "volume": 2411897.0}, {"date": "2026-08-28", "close": 20.04, "volume": 3092850.0}, {"date": "2026-08-31", "close": 19.59, "volume": 53716123.0}, {"date": "2026-09-01", "close": 19.64, "volume": 3372574.0}, {"date": "2026-09-02", "close": 18.73, "volume": 4186450.0}, {"date": "2026-09-03", "close": 19.3, "volume": 3511840.0}, {"date": "2026-09-04", "close": 19.54, "volume": 3761296.0}, {"date": "2026-09-07", "close": 19.57, "volume": 2176606.0}, {"date": "2026-09-08", "close": 19.55, "volume": 2036992.0}, {"date": "2026-09-09", "close": 19.5, "volume": 2290667.0}, {"date": "2026-09-10", "close": 19.37, "volume": 4316947.0}, {"date": "2026-09-11", "close": 19.0, "volume": 2038830.0}, {"date": "2026-09-14", "close": 19.05, "volume": 1492696.0}, {"date": "2026-09-15", "close": 19.35, "volume": 2090330.0}, {"date": "2026-09-16", "close": 19.54, "volume": 2004222.0}, {"date": "2026-09-17", "close": 19.62, "volume": 1966919.0}, {"date": "2026-09-18", "close": 19.24, "volume": 4681837.0}], "refreshing": true}