{"ticker": "SOL", "overview": {"name": "Washington H. Soul Pattinson and Company Limited", "country": "Australia", "industry": "Financial 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": "SOL", "has_prices": true, "as_of": "2026-09-18", "last": 45.08, "prev_close": 44.32, "change": 0.759999999999998, "change_pct": 0.01714801444043317, "session_volume": 1458400.0, "vwap_5": 44.466175874552555, "vwap_20": 44.34335824569858, "vwap_60": 45.11553531569508, "vwap_250": 40.46083532782206, "high_52w": 46.92, "low_52w": 35.17, "avg_volume_20": 504000.05, "sessions": 400, "market_cap": {"value": 16838040306.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160937", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company Limited", "who": "T Fuller", "who_key": "T Fuller", "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: T Fuller changes a holding in SOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160937", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03154027", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company Limited", "who": "A Loveridge", "who_key": "A Loveridge", "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 Loveridge changes a holding in SOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154027", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03154025", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company Limited", "who": "J Pollard", "who_key": "J Pollard", "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": "J Pollard just moved their SOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154025", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03154023", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company Limited", "who": "V Bansal", "who_key": "V Bansal", "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: V Bansal changes a holding in SOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154023", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03131736", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company 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 SOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131736", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASXSH-03107721", "src": "ASX", "ticker": "SOL", "cik": "", "company": "Washington H. Soul Pattinson and Company Limited", "company_raw": "Washington H. Soul Pattinson and Company Limited", "who": "Washington H. SOUL Pattinson and Company Limited (Soul Patts) and Subsidiaries", "who_key": "WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts) AND SUBSIDIARIES", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts) AND SUBSIDIARIES trims SOL: 8.35% to 6.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107721", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vikas Bansal", "notice_type": "3Y", "direct_shares": 316.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149964-2A1704828", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Elizabeth Pollard", "notice_type": "3Y", "direct_shares": 600.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149966-2A1704829", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Joan Loveridge", "notice_type": "3Y", "direct_shares": 3000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149968-2A1704830", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.35, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107721-6A1332422", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Bansal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B MacDiarmid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B MacDiarmid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hawker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B MacDiarmid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Baxby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B MacDiarmid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-13", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/sol", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/sol", "needs_ocr": 0}], "directors": [{"name": "R Millner", "first_seen": "2024-10-02", "last_seen": "2025-05-15", "status": "current", "notices": 6}, {"name": "B MacDiarmid", "first_seen": "2024-10-01", "last_seen": "2025-05-15", "status": "current", "notices": 4}, {"name": "V Bansal", "first_seen": "2025-08-15", "last_seen": "2025-08-15", "status": "current", "notices": 1}, {"name": "T Barlow", "first_seen": "2024-10-15", "last_seen": "2025-12-12", "status": "current", "notices": 4}, {"name": "Vikas Bansal", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Joanne Elizabeth Pollard", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Anne Joan Loveridge", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2013-12-13", "last_seen": "2013-12-13", "status": "past", "notices": 1}, {"name": "D Baxby", "first_seen": "2024-10-29", "last_seen": "2024-10-29", "status": "past", "notices": 1}, {"name": "M Hawker", "first_seen": "2024-11-22", "last_seen": "2024-11-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice - T Fuller", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156878-2A1707726"}, {"date": "2026-10-30", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - SOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156351-2A1707474"}, {"date": "2026-10-28", "form": "Other", "title": "Soul Patts to host Credit Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154519-2A1706690"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152898-2A1706037"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150399-2A1705001"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - A Loveridge", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149968-2A1704830"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Pollard", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149966-2A1704829"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - V Bansal", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149964-2A1704828"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149936-2A1704813"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139096-2A1698800"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139091-2A1698797"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 ASX Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139068-2A1698793"}, {"date": "2026-09-23", "form": "Other", "title": "2026 ASX Results Release", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139006-2A1698789"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - SOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138974-2A1698784"}], "performance": {"ticker": "SOL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.5806175, "volume": 37106.0}, {"date": "1990-08-03", "close": 1.5806175, "volume": null}, {"date": "1990-08-06", "close": 1.48764, "volume": 30653.0}, {"date": "1990-08-07", "close": 1.48764, "volume": null}, {"date": "1990-08-08", "close": 1.3946625, "volume": 1613.0}, {"date": "1990-08-09", "close": 1.3946625, "volume": 3227.0}, {"date": "1990-08-10", "close": 1.3946625, "volume": null}, {"date": "1990-08-13", "close": 1.2397, "volume": 11293.0}, {"date": "1990-08-14", "close": 1.2397, "volume": null}, {"date": "1990-08-15", "close": 1.3326775, "volume": 4840.0}, {"date": "1990-08-16", "close": 1.3326775, "volume": null}, {"date": "1990-08-17", "close": 1.36367, "volume": 12906.0}, {"date": "1990-08-20", "close": 1.36367, "volume": null}, {"date": "1990-08-21", "close": 1.3326775, "volume": 17746.0}, {"date": "1990-08-22", "close": 1.3326775, "volume": null}, {"date": "1990-08-23", "close": 1.3326775, "volume": null}, {"date": "1990-08-24", "close": 1.3326775, "volume": null}, {"date": "1990-08-27", "close": 1.3326775, "volume": null}, {"date": "1990-08-28", "close": 1.3326775, "volume": null}, {"date": "1990-08-29", "close": 1.3326775, "volume": null}, {"date": "1990-08-30", "close": 1.3326775, "volume": null}, {"date": "1990-08-31", "close": 1.36367, "volume": 1613.0}, {"date": "1990-09-03", "close": 1.36367, "volume": 45172.0}, {"date": "1990-09-04", "close": 1.36367, "volume": null}, {"date": "1990-09-05", "close": 1.36367, "volume": null}, {"date": "1990-09-06", "close": 1.36367, "volume": null}, {"date": "1990-09-07", "close": 1.36367, "volume": null}, {"date": "1990-09-10", "close": 1.36367, "volume": null}, {"date": "1990-09-11", "close": 1.36367, "volume": null}, {"date": "1990-09-12", "close": 1.36367, "volume": null}, {"date": "1990-09-13", "close": 1.48764, "volume": 22586.0}, {"date": "1990-09-14", "close": 1.48764, "volume": null}, {"date": "1990-09-17", "close": 1.500037, "volume": 80665.0}, {"date": "1990-09-18", "close": 1.512434, "volume": 1613.0}, {"date": "1990-09-19", "close": 1.512434, "volume": 127450.0}, {"date": "1990-09-20", "close": 1.512434, "volume": null}, {"date": "1990-09-21", "close": 1.512434, "volume": null}, {"date": "1990-09-24", "close": 1.48764, "volume": 14520.0}, {"date": "1990-09-25", "close": 1.48764, "volume": null}, {"date": "1990-09-26", "close": 1.48764, "volume": null}, {"date": "1990-09-27", "close": 1.48764, "volume": 177462.0}, {"date": "1990-09-28", "close": 1.48764, "volume": null}, {"date": "1990-10-01", "close": 1.48764, "volume": null}, {"date": "1990-10-02", "close": 1.5186325, "volume": 3227.0}, {"date": "1990-10-03", "close": 1.5186325, "volume": null}, {"date": "1990-10-04", "close": 1.5186325, "volume": null}, {"date": "1990-10-05", "close": 1.5186325, "volume": null}, {"date": "1990-10-08", "close": 1.5186325, "volume": null}, {"date": "1990-10-09", "close": 1.5186325, "volume": null}, {"date": "1990-10-10", "close": 1.48764, "volume": 3227.0}, {"date": "1990-10-11", "close": 1.48764, "volume": 3227.0}, {"date": "1990-10-12", "close": 1.425655, "volume": 1613.0}, {"date": "1990-10-15", "close": 1.4566475, "volume": 56465.0}, {"date": "1990-10-16", "close": 1.4566475, "volume": null}, {"date": "1990-10-17", "close": 1.4566475, "volume": 12906.0}, {"date": "1990-10-18", "close": 1.4566475, "volume": null}, {"date": "1990-10-19", "close": 1.36367, "volume": 3227.0}, {"date": "1990-10-22", "close": 1.36367, "volume": null}, {"date": "1990-10-23", "close": 1.36367, "volume": null}, {"date": "1990-10-24", "close": 1.36367, "volume": null}, {"date": "1990-10-25", "close": 1.36367, "volume": null}, {"date": "1990-10-26", "close": 1.36367, "volume": null}, {"date": "1990-10-29", "close": 1.36367, "volume": 3227.0}, {"date": "1990-10-30", "close": 1.36367, "volume": null}, {"date": "1990-10-31", "close": 1.36367, "volume": null}, {"date": "1990-11-01", "close": 1.36367, "volume": null}, {"date": "1990-11-02", "close": 1.36367, "volume": null}, {"date": "1990-11-05", "close": 1.36367, "volume": null}, {"date": "1990-11-06", "close": 1.36367, "volume": null}, {"date": "1990-11-07", "close": 1.36367, "volume": null}, {"date": "1990-11-08", "close": 1.36367, "volume": null}, {"date": "1990-11-09", "close": 1.36367, "volume": null}, {"date": "1990-11-12", "close": 1.425655, "volume": 16133.0}, {"date": "1990-11-13", "close": 1.425655, "volume": null}, {"date": "1990-11-14", "close": 1.425655, "volume": null}, {"date": "1990-11-15", "close": 1.425655, "volume": 137130.0}, {"date": "1990-11-16", "close": 1.425655, "volume": null}, {"date": "1990-11-19", "close": 1.425655, "volume": null}, {"date": "1990-11-20", "close": 1.425655, "volume": null}, {"date": "1990-11-21", "close": 1.425655, "volume": null}, {"date": "1990-11-22", "close": 1.425655, "volume": null}, {"date": "1990-11-23", "close": 1.425655, "volume": null}, {"date": "1990-11-26", "close": 1.425655, "volume": null}, {"date": "1990-11-27", "close": 1.425655, "volume": null}, {"date": "1990-11-28", "close": 1.425655, "volume": null}, {"date": "1990-11-29", "close": 1.425655, "volume": 22586.0}, {"date": "1990-11-30", "close": 1.425655, "volume": null}, {"date": "1990-12-03", "close": 1.4566475, "volume": 16133.0}, {"date": "1990-12-04", "close": 1.4566475, "volume": null}, {"date": "1990-12-05", "close": 1.425655, "volume": 9680.0}, {"date": "1990-12-06", "close": 1.425655, "volume": 161329.0}, {"date": "1990-12-07", "close": 1.425655, "volume": 8066.0}, {"date": "1990-12-10", "close": 1.425655, "volume": 140357.0}, {"date": "1990-12-11", "close": 1.425655, "volume": null}, {"date": "1990-12-12", "close": 1.425655, "volume": null}, {"date": "1990-12-13", "close": 1.425655, "volume": null}, {"date": "1990-12-14", "close": 1.425655, "volume": null}, {"date": "1990-12-17", "close": 1.425655, "volume": null}, {"date": "1990-12-18", "close": 1.425655, "volume": null}, {"date": "1990-12-19", "close": 1.3946625, "volume": 64532.0}, {"date": "1990-12-20", "close": 1.3946625, "volume": null}, {"date": "1990-12-21", "close": 1.3946625, "volume": null}, {"date": "1990-12-24", "close": 1.4566475, "volume": 12906.0}, {"date": "1990-12-25", "close": 1.4566475, "volume": null}, {"date": "1990-12-26", "close": 1.4566475, "volume": null}, {"date": "1990-12-27", "close": 1.4566475, "volume": null}, {"date": "1990-12-28", "close": 1.4566475, "volume": null}, {"date": "1990-12-31", "close": 1.4566475, "volume": null}, {"date": "1991-01-01", "close": 1.4566475, "volume": null}, {"date": "1991-01-02", "close": 1.4566475, "volume": null}, {"date": "1991-01-03", "close": 1.4566475, "volume": 3227.0}, {"date": "1991-01-04", "close": 1.4566475, "volume": null}, {"date": "1991-01-07", "close": 1.4566475, "volume": 1613.0}, {"date": "1991-01-08", "close": 1.4566475, "volume": null}, {"date": "1991-01-09", "close": 1.4566475, "volume": null}, {"date": "1991-01-10", "close": 1.4566475, "volume": null}, {"date": "1991-01-11", "close": 1.4566475, "volume": null}, {"date": "1991-01-14", "close": 1.475243, "volume": 80665.0}, {"date": "1991-01-15", "close": 1.4566475, "volume": 177462.0}, {"date": "1991-01-16", "close": 1.4566475, "volume": 1613.0}, {"date": "1991-01-17", "close": 1.4566475, "volume": null}, {"date": "1991-01-18", "close": 1.4566475, "volume": null}, {"date": "1991-01-21", "close": 1.4566475, "volume": null}, {"date": "1991-01-22", "close": 1.3946625, "volume": 37106.0}, {"date": "1991-01-23", "close": 1.3946625, "volume": null}, {"date": "1991-01-24", "close": 1.3946625, "volume": null}, {"date": "1991-01-25", "close": 1.3946625, "volume": 1845608.0}, {"date": "1991-01-28", "close": 1.3946625, "volume": null}, {"date": "1991-01-29", "close": 1.3946625, "volume": null}, {"date": "1991-01-30", "close": 1.450449, "volume": 172622.0}, {"date": "1991-01-31", "close": 1.475243, "volume": 16133.0}, {"date": "1991-02-01", "close": 1.475243, "volume": null}, {"date": "1991-02-04", "close": 1.475243, "volume": null}, {"date": "1991-02-05", "close": 1.48764, "volume": 9680.0}, {"date": "1991-02-06", "close": 1.48764, "volume": null}, {"date": "1991-02-07", "close": 1.48764, "volume": null}, {"date": "1991-02-08", "close": 1.48764, "volume": null}, {"date": "1991-02-11", "close": 1.48764, "volume": null}, {"date": "1991-02-12", "close": 1.48764, "volume": null}, {"date": "1991-02-13", "close": 1.48764, "volume": null}, {"date": "1991-02-14", "close": 1.48764, "volume": 70985.0}, {"date": "1991-02-15", "close": 1.48764, "volume": null}, {"date": "1991-02-18", "close": 1.48764, "volume": null}, {"date": "1991-02-19", "close": 1.48764, "volume": null}, {"date": "1991-02-20", "close": 1.48764, "volume": 11293.0}, {"date": "1991-02-21", "close": 1.48764, "volume": null}, {"date": "1991-02-22", "close": 1.48764, "volume": null}, {"date": "1991-02-25", "close": 1.48764, "volume": null}, {"date": "1991-02-26", "close": 1.48764, "volume": null}, {"date": "1991-02-27", "close": 1.549625, "volume": 6453.0}, {"date": "1991-02-28", "close": 1.5806175, "volume": 25813.0}, {"date": "1991-03-01", "close": 1.5806175, "volume": null}, {"date": "1991-03-04", "close": 1.61161, "volume": 43559.0}, {"date": "1991-03-05", "close": 1.61161, "volume": 8066.0}, {"date": "1991-03-06", "close": 1.61161, "volume": null}, {"date": "1991-03-07", "close": 1.549625, "volume": 4840.0}, {"date": "1991-03-08", "close": 1.549625, "volume": 8066.0}, {"date": "1991-03-11", "close": 1.549625, "volume": 12906.0}, {"date": "1991-03-12", "close": 1.549625, "volume": 6453.0}, {"date": "1991-03-13", "close": 1.549625, "volume": null}, {"date": "1991-03-14", "close": 1.5806175, "volume": 11293.0}, {"date": "1991-03-15", "close": 1.5806175, "volume": 1613.0}, {"date": "1991-03-18", "close": 1.61161, "volume": 16133.0}, {"date": "1991-03-19", "close": 1.61161, "volume": null}, {"date": "1991-03-20", "close": 1.549625, "volume": 8066.0}, {"date": "1991-03-21", "close": 1.549625, "volume": 38719.0}, {"date": "1991-03-22", "close": 1.549625, "volume": null}, {"date": "1991-03-25", "close": 1.549625, "volume": 51625.0}, {"date": "1991-03-26", "close": 1.549625, "volume": null}, {"date": "1991-03-27", "close": 1.549625, "volume": null}, {"date": "1991-03-28", "close": 1.549625, "volume": null}, {"date": "1991-03-29", "close": 1.549625, "volume": null}, {"date": "1991-04-01", "close": 1.549625, "volume": null}, {"date": "1991-04-02", "close": 1.549625, "volume": 4840.0}, {"date": "1991-04-03", "close": 1.549625, "volume": null}, {"date": "1991-04-04", "close": 1.562022, "volume": 4840.0}, {"date": "1991-04-05", "close": 1.562022, "volume": null}, {"date": "1991-04-08", "close": 1.562022, "volume": null}, {"date": "1991-04-09", "close": 1.6302055, "volume": 35492.0}, {"date": "1991-04-10", "close": 1.6178085, "volume": 20973.0}, {"date": "1991-04-11", "close": 1.6178085, "volume": null}, {"date": "1991-04-12", "close": 1.636404, "volume": 1613.0}, {"date": "1991-04-15", "close": 1.648801, "volume": 80665.0}, {"date": "1991-04-16", "close": 1.648801, "volume": 3227.0}, {"date": "1991-04-17", "close": 1.61161, "volume": 22586.0}, {"date": "1991-04-18", "close": 1.61161, "volume": null}, {"date": "1991-04-19", "close": 1.61161, "volume": null}, {"date": "1991-04-22", "close": 1.673595, "volume": 4840.0}, {"date": "1991-04-23", "close": 1.6426025, "volume": 35492.0}, {"date": "1991-04-24", "close": 1.6426025, "volume": 4840.0}, {"date": "1991-04-25", "close": 1.6426025, "volume": null}, {"date": "1991-04-26", "close": 1.6426025, "volume": null}, {"date": "1991-04-29", "close": 1.6426025, "volume": 3227.0}, {"date": "1991-04-30", "close": 1.6426025, "volume": null}, {"date": "1991-05-01", "close": 1.61161, "volume": 1613.0}, {"date": "1991-05-02", "close": 1.61161, "volume": null}, {"date": "1991-05-03", "close": 1.624007, "volume": 4840.0}, {"date": "1991-05-06", "close": 1.624007, "volume": null}, {"date": "1991-05-07", "close": 1.624007, "volume": null}, {"date": "1991-05-08", "close": 1.624007, "volume": null}, {"date": "1991-05-09", "close": 1.6426025, "volume": 1613.0}, {"date": "1991-05-10", "close": 1.6426025, "volume": null}, {"date": "1991-05-13", "close": 1.6426025, "volume": 9680.0}, {"date": "1991-05-14", "close": 1.6426025, "volume": 3227.0}, {"date": "1991-05-15", "close": 1.6426025, "volume": 27426.0}, {"date": "1991-05-16", "close": 1.6426025, "volume": null}, {"date": "1991-05-17", "close": 1.6426025, "volume": null}, {"date": "1991-05-20", "close": 1.6426025, "volume": 41946.0}, {"date": "1991-05-21", "close": 1.6426025, "volume": null}, {"date": "1991-05-22", "close": 1.6426025, "volume": null}, {"date": "1991-05-23", "close": 1.6426025, "volume": null}, {"date": "1991-05-24", "close": 1.673595, "volume": 8066.0}, {"date": "1991-05-27", "close": 1.673595, "volume": null}, {"date": "1991-05-28", "close": 1.6426025, "volume": 6453.0}, {"date": "1991-05-29", "close": 1.6426025, "volume": null}, {"date": "1991-05-30", "close": 1.6426025, "volume": null}, {"date": "1991-05-31", "close": 1.673595, "volume": 22586.0}, {"date": "1991-06-03", "close": 1.673595, "volume": null}, {"date": "1991-06-04", "close": 1.673595, "volume": null}, {"date": "1991-06-05", "close": 1.673595, "volume": null}, {"date": "1991-06-06", "close": 1.673595, "volume": null}, {"date": "1991-06-07", "close": 1.673595, "volume": null}, {"date": "1991-06-10", "close": 1.673595, "volume": null}, {"date": "1991-06-11", "close": 1.6426025, "volume": 9680.0}, {"date": "1991-06-12", "close": 1.6426025, "volume": 866339.0}, {"date": "1991-06-13", "close": 1.6426025, "volume": 4840.0}, {"date": "1991-06-14", "close": 1.6426025, "volume": 9680.0}, {"date": "1991-06-17", "close": 1.6426025, "volume": 11293.0}, {"date": "1991-06-18", "close": 1.6426025, "volume": null}, {"date": "1991-06-19", "close": 1.6426025, "volume": null}, {"date": "1991-06-20", "close": 1.7045875, "volume": 322659.0}, {"date": "1991-06-21", "close": 1.7045875, "volume": null}, {"date": "1991-06-24", "close": 1.73558, "volume": 29039.0}, {"date": "1991-06-25", "close": 1.73558, "volume": 3227.0}, {"date": "1991-06-26", "close": 1.73558, "volume": null}, {"date": "1991-06-27", "close": 1.73558, "volume": null}, {"date": "1991-06-28", "close": 1.73558, "volume": null}, {"date": "1991-07-01", "close": 1.73558, "volume": null}, {"date": "1991-07-02", "close": 1.73558, "volume": null}, {"date": "1991-07-03", "close": 1.73558, "volume": null}, {"date": "1991-07-04", "close": 1.73558, "volume": null}, {"date": "1991-07-05", "close": 1.73558, "volume": null}, {"date": "1991-07-08", "close": 1.73558, "volume": null}, {"date": "1991-07-09", "close": 1.73558, "volume": 29039.0}, {"date": "1991-07-10", "close": 1.73558, "volume": 70985.0}, {"date": "1991-07-11", "close": 1.73558, "volume": null}, {"date": "1991-07-12", "close": 1.73558, "volume": 12906.0}, {"date": "1991-07-15", "close": 1.7665725, "volume": 19360.0}, {"date": "1991-07-16", "close": 1.7665725, "volume": null}, {"date": "1991-07-17", "close": 1.797565, "volume": 32266.0}, {"date": "1991-07-18", "close": 1.797565, "volume": null}, {"date": "1991-07-19", "close": 1.797565, "volume": 61305.0}, {"date": "1991-07-22", "close": 1.797565, "volume": null}, {"date": "1991-07-23", "close": 1.809962, "volume": 20973.0}, {"date": "1991-07-24", "close": 1.8285575, "volume": 1613.0}, {"date": "1991-07-25", "close": 1.8285575, "volume": 12906.0}, {"date": "1991-07-26", "close": 1.8285575, "volume": null}, {"date": "1991-07-29", "close": 1.8285575, "volume": 8066.0}, {"date": "1991-07-30", "close": 1.834756, "volume": 1613.0}, {"date": "1991-07-31", "close": 1.8285575, "volume": 32266.0}, {"date": "1991-08-01", "close": 1.8285575, "volume": 25813.0}, {"date": "1991-08-02", "close": 1.85955, "volume": 24199.0}, {"date": "1991-08-05", "close": 1.8905425, "volume": 3227.0}, {"date": "1991-08-06", "close": 1.8905425, "volume": 3227.0}, {"date": "1991-08-07", "close": 1.9525275, "volume": 3227.0}, {"date": "1991-08-08", "close": 1.9525275, "volume": 1613.0}, {"date": "1991-08-09", "close": 1.9525275, "volume": 4840.0}, {"date": "1991-08-12", "close": 1.9525275, "volume": null}, {"date": "1991-08-13", "close": 1.98352, "volume": 161329.0}, {"date": "1991-08-14", "close": 1.98352, "volume": 16133.0}, {"date": "1991-08-15", "close": 1.98352, "volume": null}, {"date": "1991-08-16", "close": 2.045505, "volume": 27426.0}, {"date": "1991-08-19", "close": 2.045505, "volume": 209728.0}, {"date": "1991-08-20", "close": 2.0145125, "volume": 8066.0}, {"date": "1991-08-21", "close": 2.0145125, "volume": null}, {"date": "1991-08-22", "close": 2.0393065, "volume": 3227.0}, {"date": "1991-08-23", "close": 2.0393065, "volume": null}, {"date": "1991-08-26", "close": 2.0393065, "volume": null}, {"date": "1991-08-27", "close": 2.0393065, "volume": 66145.0}, {"date": "1991-08-28", "close": 2.0393065, "volume": null}, {"date": "1991-08-29", "close": 2.0393065, "volume": 16133.0}, {"date": "1991-08-30", "close": 2.0145125, "volume": 111317.0}, {"date": "1991-09-02", "close": 2.0145125, "volume": 62918.0}, {"date": "1991-09-03", "close": 2.0145125, "volume": 1613.0}, {"date": "1991-09-04", "close": 1.98352, "volume": 108091.0}, {"date": "1991-09-05", "close": 2.0145125, "volume": 58079.0}, {"date": "1991-09-06", "close": 2.0145125, "volume": null}, {"date": "1991-09-09", "close": 2.045505, "volume": 45172.0}, {"date": "1991-09-10", "close": 2.045505, "volume": null}, {"date": "1991-09-11", "close": 2.045505, "volume": null}, {"date": "1991-09-12", "close": 2.045505, "volume": null}, {"date": "1991-09-13", "close": 2.169475, "volume": 112931.0}, {"date": "1991-09-16", "close": 2.169475, "volume": null}, {"date": "1991-09-17", "close": 1.98352, "volume": 19360.0}, {"date": "1991-09-18", "close": 1.98352, "volume": null}, {"date": "1991-09-19", "close": 1.98352, "volume": 98411.0}, {"date": "1991-09-20", "close": 1.98352, "volume": null}, {"date": "1991-09-23", "close": 1.98352, "volume": 1613.0}, {"date": "1991-09-24", "close": 1.98352, "volume": null}, {"date": "1991-09-25", "close": 1.98352, "volume": null}, {"date": "1991-09-26", "close": 1.98352, "volume": null}, {"date": "1991-09-27", "close": 1.98352, "volume": null}, {"date": "1991-09-30", "close": 1.98352, "volume": 175849.0}, {"date": "1991-10-01", "close": 1.98352, "volume": null}, {"date": "1991-10-02", "close": 1.98352, "volume": null}, {"date": "1991-10-03", "close": 2.0145125, "volume": 9680.0}, {"date": "1991-10-04", "close": 2.0145125, "volume": 3227.0}, {"date": "1991-10-07", "close": 1.9525275, "volume": 6453.0}, {"date": "1991-10-08", "close": 1.98352, "volume": 22586.0}, {"date": "1991-10-09", "close": 2.0145125, "volume": 3227.0}, {"date": "1991-10-10", "close": 1.9277335, "volume": 27426.0}, {"date": "1991-10-11", "close": 1.958726, "volume": 24199.0}, {"date": "1991-10-14", "close": 1.958726, "volume": null}, {"date": "1991-10-15", "close": 2.10749, "volume": 124224.0}, {"date": "1991-10-16", "close": 2.10749, "volume": null}, {"date": "1991-10-17", "close": 2.10749, "volume": null}, {"date": "1991-10-18", "close": 2.10749, "volume": null}, {"date": "1991-10-21", "close": 2.10749, "volume": null}, {"date": "1991-10-22", "close": 2.10749, "volume": null}, {"date": "1991-10-23", "close": 2.10749, "volume": 3227.0}, {"date": "1991-10-24", "close": 2.10749, "volume": null}, {"date": "1991-10-25", "close": 2.095093, "volume": 11293.0}, {"date": "1991-10-28", "close": 2.095093, "volume": null}, {"date": "1991-10-29", "close": 2.10749, "volume": 12906.0}, {"date": "1991-10-30", "close": 2.10749, "volume": null}, {"date": "1991-10-31", "close": 2.10749, "volume": null}, {"date": "1991-11-01", "close": 2.0764975, "volume": 1613.0}, {"date": "1991-11-04", "close": 2.0764975, "volume": null}, {"date": "1991-11-05", "close": 2.0764975, "volume": 11293.0}, {"date": "1991-11-06", "close": 2.0764975, "volume": null}, {"date": "1991-11-07", "close": 2.0764975, "volume": null}, {"date": "1991-11-08", "close": 2.10749, "volume": 140357.0}, {"date": "1991-11-11", "close": 2.10749, "volume": 3227.0}, {"date": "1991-11-12", "close": 2.1384825, "volume": 122610.0}, {"date": "1991-11-13", "close": 2.1384825, "volume": null}, {"date": "1991-11-14", "close": 2.1384825, "volume": 74212.0}, {"date": "1991-11-15", "close": 2.1384825, "volume": 1613.0}, {"date": "1991-11-18", "close": 2.045505, "volume": 6453.0}, {"date": "1991-11-19", "close": 2.0764975, "volume": 22586.0}, {"date": "1991-11-20", "close": 2.0764975, "volume": null}, {"date": "1991-11-21", "close": 2.0764975, "volume": null}, {"date": "1991-11-22", "close": 2.0764975, "volume": null}, {"date": "1991-11-25", "close": 2.045505, "volume": 51625.0}, {"date": "1991-11-26", "close": 2.045505, "volume": 33879.0}, {"date": "1991-11-27", "close": 2.045505, "volume": null}, {"date": "1991-11-28", "close": 2.045505, "volume": null}, {"date": "1991-11-29", "close": 2.045505, "volume": null}, {"date": "1991-12-02", "close": 2.045505, "volume": null}, {"date": "1991-12-03", "close": 2.045505, "volume": null}, {"date": "1991-12-04", "close": 1.98352, "volume": 37106.0}, {"date": "1991-12-05", "close": 1.921535, "volume": 1613.0}, {"date": "1991-12-06", "close": 1.921535, "volume": null}, {"date": "1991-12-09", "close": 1.921535, "volume": null}, {"date": "1991-12-10", "close": 1.921535, "volume": null}, {"date": "1991-12-11", "close": 1.921535, "volume": null}, {"date": "1991-12-12", "close": 1.9525275, "volume": 6453.0}, {"date": "1991-12-13", "close": 1.9525275, "volume": null}, {"date": "1991-12-16", "close": 1.9525275, "volume": null}, {"date": "1991-12-17", "close": 1.9525275, "volume": 32266.0}, {"date": "1991-12-18", "close": 1.9525275, "volume": null}, {"date": "1991-12-19", "close": 1.921535, "volume": 25813.0}, {"date": "1991-12-20", "close": 1.921535, "volume": null}, {"date": "1991-12-23", "close": 1.921535, "volume": null}, {"date": "1991-12-24", "close": 1.8905425, "volume": 9680.0}, {"date": "1991-12-25", "close": 1.8905425, "volume": null}, {"date": "1991-12-26", "close": 1.8905425, "volume": null}, {"date": "1991-12-27", "close": 1.8905425, "volume": null}, {"date": "1991-12-30", "close": 1.921535, "volume": 72598.0}, {"date": "1991-12-31", "close": 2.045505, "volume": 83891.0}, {"date": "1992-01-01", "close": 2.045505, "volume": null}, {"date": "1992-01-02", "close": 2.045505, "volume": null}, {"date": "1992-01-03", "close": 2.0145125, "volume": 3227.0}, {"date": "1992-01-06", "close": 2.0145125, "volume": 33879.0}, {"date": "1992-01-07", "close": 2.020711, "volume": 37106.0}, {"date": "1992-01-08", "close": 1.9897185, "volume": 327499.0}, {"date": "1992-01-09", "close": 1.9897185, "volume": null}, {"date": "1992-01-10", "close": 1.9897185, "volume": null}, {"date": "1992-01-13", "close": 1.9525275, "volume": 25813.0}, {"date": "1992-01-14", "close": 1.9525275, "volume": null}, {"date": "1992-01-15", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-01-16", "close": 1.9525275, "volume": null}, {"date": "1992-01-17", "close": 1.9525275, "volume": null}, {"date": "1992-01-20", "close": 1.9525275, "volume": null}, {"date": "1992-01-21", "close": 2.033108, "volume": 11293.0}, {"date": "1992-01-22", "close": 2.033108, "volume": null}, {"date": "1992-01-23", "close": 2.033108, "volume": null}, {"date": "1992-01-24", "close": 1.9525275, "volume": 19360.0}, {"date": "1992-01-27", "close": 1.9525275, "volume": null}, {"date": "1992-01-28", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-01-29", "close": 1.9525275, "volume": null}, {"date": "1992-01-30", "close": 1.9525275, "volume": null}, {"date": "1992-01-31", "close": 1.98352, "volume": 17746.0}, {"date": "1992-02-03", "close": 1.98352, "volume": null}, {"date": "1992-02-04", "close": 1.9525275, "volume": 27426.0}, {"date": "1992-02-05", "close": 1.9525275, "volume": 9680.0}, {"date": "1992-02-06", "close": 1.9525275, "volume": 30653.0}, {"date": "1992-02-07", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-02-10", "close": 1.9525275, "volume": 98411.0}, {"date": "1992-02-11", "close": 1.98352, "volume": 14520.0}, {"date": "1992-02-12", "close": 1.98352, "volume": 8066.0}, {"date": "1992-02-13", "close": 1.9525275, "volume": 11293.0}, {"date": "1992-02-14", "close": 1.9525275, "volume": null}, {"date": "1992-02-17", "close": 1.9525275, "volume": null}, {"date": "1992-02-18", "close": 1.921535, "volume": 11293.0}, {"date": "1992-02-19", "close": 1.921535, "volume": null}, {"date": "1992-02-20", "close": 1.921535, "volume": null}, {"date": "1992-02-21", "close": 1.921535, "volume": 1613.0}, {"date": "1992-02-24", "close": 1.921535, "volume": null}, {"date": "1992-02-25", "close": 1.921535, "volume": null}, {"date": "1992-02-26", "close": 1.921535, "volume": null}, {"date": "1992-02-27", "close": 1.921535, "volume": null}, {"date": "1992-02-28", "close": 1.921535, "volume": null}, {"date": "1992-03-02", "close": 1.921535, "volume": 1613.0}, {"date": "1992-03-03", "close": 1.921535, "volume": 72598.0}, {"date": "1992-03-04", "close": 1.921535, "volume": null}, {"date": "1992-03-05", "close": 1.921535, "volume": null}, {"date": "1992-03-06", "close": 1.921535, "volume": 8066.0}, {"date": "1992-03-09", "close": 1.921535, "volume": null}, {"date": "1992-03-10", "close": 1.921535, "volume": null}, {"date": "1992-03-11", "close": 1.921535, "volume": null}, {"date": "1992-03-12", "close": 1.8905425, "volume": 24199.0}, {"date": "1992-03-13", "close": 1.921535, "volume": 6453.0}, {"date": "1992-03-16", "close": 1.921535, "volume": 156489.0}, {"date": "1992-03-17", "close": 1.921535, "volume": 3227.0}, {"date": "1992-03-18", "close": 1.921535, "volume": 19360.0}, {"date": "1992-03-19", "close": 1.921535, "volume": null}, {"date": "1992-03-20", "close": 1.9525275, "volume": 8066.0}, {"date": "1992-03-23", "close": 1.9525275, "volume": null}, {"date": "1992-03-24", "close": 1.9525275, "volume": null}, {"date": "1992-03-25", "close": 1.921535, "volume": 8066.0}, {"date": "1992-03-26", "close": 1.921535, "volume": 24199.0}, {"date": "1992-03-27", "close": 1.921535, "volume": 130677.0}, {"date": "1992-03-30", "close": 1.909138, "volume": 112931.0}, {"date": "1992-03-31", "close": 1.921535, "volume": 32266.0}, {"date": "1992-04-01", "close": 1.921535, "volume": 9680.0}, {"date": "1992-04-02", "close": 1.896741, "volume": 41946.0}, {"date": "1992-04-03", "close": 1.896741, "volume": 75825.0}, {"date": "1992-04-06", "close": 1.921535, "volume": 17746.0}, {"date": "1992-04-07", "close": 1.921535, "volume": null}, {"date": "1992-04-08", "close": 1.921535, "volume": null}, {"date": "1992-04-09", "close": 1.921535, "volume": null}, {"date": "1992-04-10", "close": 1.921535, "volume": 24199.0}, {"date": "1992-04-13", "close": 1.921535, "volume": 96798.0}, {"date": "1992-04-14", "close": 1.921535, "volume": null}, {"date": "1992-04-15", "close": 1.8657485, "volume": 80665.0}, {"date": "1992-04-16", "close": 1.8657485, "volume": null}, {"date": "1992-04-17", "close": 1.8657485, "volume": null}, {"date": "1992-04-20", "close": 1.8657485, "volume": null}, {"date": "1992-04-21", "close": 1.8657485, "volume": null}, {"date": "1992-04-22", "close": 1.871947, "volume": 3227.0}, {"date": "1992-04-23", "close": 1.8731867, "volume": 3227.0}, {"date": "1992-04-24", "close": 1.8731867, "volume": null}, {"date": "1992-04-27", "close": 1.8731867, "volume": null}, {"date": "1992-04-28", "close": 1.8731867, "volume": null}, {"date": "1992-04-29", "close": 1.921535, "volume": 108091.0}, {"date": "1992-04-30", "close": 1.921535, "volume": null}, {"date": "1992-05-01", "close": 1.921535, "volume": 4840.0}, {"date": "1992-05-04", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-05-05", "close": 1.9525275, "volume": null}, {"date": "1992-05-06", "close": 1.9525275, "volume": null}, {"date": "1992-05-07", "close": 1.9525275, "volume": null}, {"date": "1992-05-08", "close": 1.9525275, "volume": null}, {"date": "1992-05-11", "close": 1.921535, "volume": 32266.0}, {"date": "1992-05-12", "close": 1.921535, "volume": null}, {"date": "1992-05-13", "close": 1.921535, "volume": null}, {"date": "1992-05-14", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-05-15", "close": 1.9525275, "volume": 16133.0}, {"date": "1992-05-18", "close": 1.9525275, "volume": null}, {"date": "1992-05-19", "close": 1.98352, "volume": 20973.0}, {"date": "1992-05-20", "close": 1.98352, "volume": null}, {"date": "1992-05-21", "close": 1.98352, "volume": 3227.0}, {"date": "1992-05-22", "close": 1.98352, "volume": null}, {"date": "1992-05-25", "close": 1.98352, "volume": null}, {"date": "1992-05-26", "close": 1.98352, "volume": null}, {"date": "1992-05-27", "close": 1.98352, "volume": 1613.0}, {"date": "1992-05-28", "close": 1.98352, "volume": null}, {"date": "1992-05-29", "close": 1.98352, "volume": null}, {"date": "1992-06-01", "close": 1.98352, "volume": 80665.0}, {"date": "1992-06-02", "close": 2.0145125, "volume": 11293.0}, {"date": "1992-06-03", "close": 2.0145125, "volume": 8066.0}, {"date": "1992-06-04", "close": 2.045505, "volume": 3227.0}, {"date": "1992-06-05", "close": 2.0764975, "volume": 146810.0}, {"date": "1992-06-08", "close": 2.0764975, "volume": null}, {"date": "1992-06-09", "close": 2.082696, "volume": 8066.0}, {"date": "1992-06-10", "close": 2.082696, "volume": null}, {"date": "1992-06-11", "close": 2.082696, "volume": null}, {"date": "1992-06-12", "close": 2.045505, "volume": 9680.0}, {"date": "1992-06-15", "close": 2.020711, "volume": 98411.0}, {"date": "1992-06-16", "close": 2.020711, "volume": null}, {"date": "1992-06-17", "close": 2.0145125, "volume": 127450.0}, {"date": "1992-06-18", "close": 1.98352, "volume": 32266.0}, {"date": "1992-06-19", "close": 1.98352, "volume": null}, {"date": "1992-06-22", "close": 1.98352, "volume": null}, {"date": "1992-06-23", "close": 1.98352, "volume": 58079.0}, {"date": "1992-06-24", "close": 2.0021155, "volume": 61305.0}, {"date": "1992-06-25", "close": 1.995917, "volume": 25813.0}, {"date": "1992-06-26", "close": 1.995917, "volume": null}, {"date": "1992-06-29", "close": 2.0021155, "volume": 22586.0}, {"date": "1992-06-30", "close": 2.0145125, "volume": 17746.0}, {"date": "1992-07-01", "close": 2.0269095, "volume": 74212.0}, {"date": "1992-07-02", "close": 2.0269095, "volume": null}, {"date": "1992-07-03", "close": 2.020711, "volume": 30653.0}, {"date": "1992-07-06", "close": 2.020711, "volume": 91958.0}, {"date": "1992-07-07", "close": 2.0157522, "volume": 9680.0}, {"date": "1992-07-08", "close": 2.0157522, "volume": 32266.0}, {"date": "1992-07-09", "close": 2.0157522, "volume": 11293.0}, {"date": "1992-07-10", "close": 2.0157522, "volume": 3227.0}, {"date": "1992-07-13", "close": 1.98352, "volume": 41946.0}, {"date": "1992-07-14", "close": 1.9525275, "volume": 8030975.0}, {"date": "1992-07-15", "close": 1.98352, "volume": 4840.0}, {"date": "1992-07-16", "close": 1.98352, "volume": null}, {"date": "1992-07-17", "close": 1.98352, "volume": null}, {"date": "1992-07-20", "close": 1.9525275, "volume": 11293.0}, {"date": "1992-07-21", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-07-22", "close": 1.9525275, "volume": null}, {"date": "1992-07-23", "close": 1.9525275, "volume": null}, {"date": "1992-07-24", "close": 1.9525275, "volume": 16133.0}, {"date": "1992-07-27", "close": 1.98352, "volume": 3227.0}, {"date": "1992-07-28", "close": 2.0145125, "volume": 1613.0}, {"date": "1992-07-29", "close": 2.0145125, "volume": null}, {"date": "1992-07-30", "close": 2.0145125, "volume": null}, {"date": "1992-07-31", "close": 2.0145125, "volume": 8066.0}, {"date": "1992-08-03", "close": 2.0145125, "volume": null}, {"date": "1992-08-04", "close": 2.0145125, "volume": null}, {"date": "1992-08-05", "close": 2.0145125, "volume": null}, {"date": "1992-08-06", "close": 2.0145125, "volume": null}, {"date": "1992-08-07", "close": 2.0145125, "volume": null}, {"date": "1992-08-10", "close": 2.0145125, "volume": null}, {"date": "1992-08-11", "close": 2.0145125, "volume": null}, {"date": "1992-08-12", "close": 1.9525275, "volume": 30653.0}, {"date": "1992-08-13", "close": 1.9525275, "volume": null}, {"date": "1992-08-14", "close": 1.9525275, "volume": 4840.0}, {"date": "1992-08-17", "close": 1.9525275, "volume": null}, {"date": "1992-08-18", "close": 1.9525275, "volume": 16133.0}, {"date": "1992-08-19", "close": 1.9525275, "volume": 6453.0}, {"date": "1992-08-20", "close": 1.9525275, "volume": null}, {"date": "1992-08-21", "close": 1.9525275, "volume": null}, {"date": "1992-08-24", "close": 1.9525275, "volume": null}, {"date": "1992-08-25", "close": 1.9525275, "volume": null}, {"date": "1992-08-26", "close": 1.9525275, "volume": null}, {"date": "1992-08-27", "close": 2.0145125, "volume": 9680.0}, {"date": "1992-08-28", "close": 2.0145125, "volume": null}, {"date": "1992-08-31", "close": 2.0145125, "volume": null}, {"date": "1992-09-01", "close": 1.9525275, "volume": 50012.0}, {"date": "1992-09-02", "close": 1.9525275, "volume": null}, {"date": "1992-09-03", "close": 1.9525275, "volume": null}, {"date": "1992-09-04", "close": 1.9525275, "volume": null}, {"date": "1992-09-07", "close": 1.9525275, "volume": 19360.0}, {"date": "1992-09-08", "close": 1.9525275, "volume": 61305.0}, {"date": "1992-09-09", "close": 1.9525275, "volume": null}, {"date": "1992-09-10", "close": 1.9525275, "volume": null}, {"date": "1992-09-11", "close": 1.9525275, "volume": null}, {"date": "1992-09-14", "close": 1.9525275, "volume": null}, {"date": "1992-09-15", "close": 1.9525275, "volume": 1613.0}, {"date": "1992-09-16", "close": 1.9525275, "volume": 11293.0}, {"date": "1992-09-17", "close": 1.9525275, "volume": null}, {"date": "1992-09-18", "close": 1.85955, "volume": 174236.0}, {"date": "1992-09-21", "close": 1.85955, "volume": 116157.0}, {"date": "1992-09-22", "close": 1.85955, "volume": 9680.0}, {"date": "1992-09-23", "close": 1.85955, "volume": null}, {"date": "1992-09-24", "close": 1.85955, "volume": 19360.0}, {"date": "1992-09-25", "close": 1.85955, "volume": null}, {"date": "1992-09-28", "close": 1.8285575, "volume": 75825.0}, {"date": "1992-09-29", "close": 1.8285575, "volume": null}, {"date": "1992-09-30", "close": 1.8285575, "volume": null}, {"date": "1992-10-01", "close": 1.8285575, "volume": null}, {"date": "1992-10-02", "close": 1.8285575, "volume": null}, {"date": "1992-10-05", "close": 1.8285575, "volume": null}, {"date": "1992-10-06", "close": 1.8285575, "volume": null}, {"date": "1992-10-07", "close": 1.8285575, "volume": null}, {"date": "1992-10-08", "close": 1.8285575, "volume": null}, {"date": "1992-10-09", "close": 1.797565, "volume": 1613.0}, {"date": "1992-10-12", "close": 1.797565, "volume": null}, {"date": "1992-10-13", "close": 1.7665725, "volume": 1155118.0}, {"date": "1992-10-14", "close": 1.7541755, "volume": 24199.0}, {"date": "1992-10-15", "close": 1.7541755, "volume": 45172.0}, {"date": "1992-10-16", "close": 1.797565, "volume": 1613.0}, {"date": "1992-10-19", "close": 1.797565, "volume": null}, {"date": "1992-10-20", "close": 1.797565, "volume": null}, {"date": "1992-10-21", "close": 1.797565, "volume": null}, {"date": "1992-10-22", "close": 1.797565, "volume": null}, {"date": "1992-10-23", "close": 1.797565, "volume": 22586.0}, {"date": "1992-10-26", "close": 1.797565, "volume": null}, {"date": "1992-10-27", "close": 1.797565, "volume": null}, {"date": "1992-10-28", "close": 1.797565, "volume": null}, {"date": "1992-10-29", "close": 1.797565, "volume": null}, {"date": "1992-10-30", "close": 1.85955, "volume": 6453.0}, {"date": "1992-11-02", "close": 1.85955, "volume": null}, {"date": "1992-11-03", "close": 1.85955, "volume": null}, {"date": "1992-11-04", "close": 1.85955, "volume": null}, {"date": "1992-11-05", "close": 1.85955, "volume": null}, {"date": "1992-11-06", "close": 1.85955, "volume": null}, {"date": "1992-11-09", "close": 1.85955, "volume": null}, {"date": "1992-11-10", "close": 1.85955, "volume": 14520.0}, {"date": "1992-11-11", "close": 1.85955, "volume": null}, {"date": "1992-11-12", "close": 1.85955, "volume": 3227.0}, {"date": "1992-11-13", "close": 1.85955, "volume": null}, {"date": "1992-11-16", "close": 1.85955, "volume": null}, {"date": "1992-11-17", "close": 1.7665725, "volume": 12906.0}, {"date": "1992-11-18", "close": 1.85955, "volume": 3227.0}, {"date": "1992-11-19", "close": 1.85955, "volume": null}, {"date": "1992-11-20", "close": 1.85955, "volume": null}, {"date": "1992-11-23", "close": 1.85955, "volume": 38719.0}, {"date": "1992-11-24", "close": 1.85955, "volume": null}, {"date": "1992-11-25", "close": 1.85955, "volume": 25813.0}, {"date": "1992-11-26", "close": 1.85955, "volume": null}, {"date": "1992-11-27", "close": 1.85955, "volume": null}, {"date": "1992-11-30", "close": 1.85955, "volume": 4840.0}, {"date": "1992-12-01", "close": 1.8607897, "volume": 53239.0}, {"date": "1992-12-02", "close": 1.8607897, "volume": null}, {"date": "1992-12-03", "close": 1.8607897, "volume": 487215.0}, {"date": "1992-12-04", "close": 1.8607897, "volume": null}, {"date": "1992-12-07", "close": 1.85955, "volume": 96798.0}, {"date": "1992-12-08", "close": 1.85955, "volume": 9680.0}, {"date": "1992-12-09", "close": 1.921535, "volume": 20973.0}, {"date": "1992-12-10", "close": 1.8905425, "volume": 11293.0}, {"date": "1992-12-11", "close": 1.8905425, "volume": 1613.0}, {"date": "1992-12-14", "close": 1.8905425, "volume": null}, {"date": "1992-12-15", "close": 1.8905425, "volume": 400097.0}, {"date": "1992-12-16", "close": 1.8905425, "volume": 82278.0}, {"date": "1992-12-17", "close": 1.8905425, "volume": null}, {"date": "1992-12-18", "close": 1.8905425, "volume": null}, {"date": "1992-12-21", "close": 1.8905425, "volume": null}, {"date": "1992-12-22", "close": 1.8905425, "volume": null}, {"date": "1992-12-23", "close": 1.9277335, "volume": 9680.0}, {"date": "1992-12-24", "close": 1.9525275, "volume": 3227.0}, {"date": "1992-12-25", "close": 1.9525275, "volume": null}, {"date": "1992-12-28", "close": 1.9525275, "volume": null}, {"date": "1992-12-29", "close": 1.9525275, "volume": null}, {"date": "1992-12-30", "close": 1.946329, "volume": 4840.0}, {"date": "1992-12-31", "close": 1.946329, "volume": null}, {"date": "1993-01-01", "close": 1.946329, "volume": null}, {"date": "1993-01-04", "close": 1.946329, "volume": null}, {"date": "1993-01-05", "close": 1.946329, "volume": null}, {"date": "1993-01-06", "close": 1.946329, "volume": null}, {"date": "1993-01-07", "close": 1.9277335, "volume": 16133.0}, {"date": "1993-01-08", "close": 1.9277335, "volume": null}, {"date": "1993-01-11", "close": 1.9277335, "volume": null}, {"date": "1993-01-12", "close": 1.98352, "volume": 1613.0}, {"date": "1993-01-13", "close": 1.98352, "volume": null}, {"date": "1993-01-14", "close": 1.98352, "volume": null}, {"date": "1993-01-15", "close": 1.9277335, "volume": 50012.0}, {"date": "1993-01-18", "close": 1.9277335, "volume": null}, {"date": "1993-01-19", "close": 1.9277335, "volume": null}, {"date": "1993-01-20", "close": 1.9277335, "volume": null}, {"date": "1993-01-21", "close": 1.9277335, "volume": 3227.0}, {"date": "1993-01-22", "close": 1.9277335, "volume": 3227.0}, {"date": "1993-01-25", "close": 1.9525275, "volume": 12906.0}, {"date": "1993-01-26", "close": 1.98352, "volume": 24199.0}, {"date": "1993-01-27", "close": 1.98352, "volume": null}, {"date": "1993-01-28", "close": 1.98352, "volume": null}, {"date": "1993-01-29", "close": 1.98352, "volume": null}, {"date": "1993-02-01", "close": 1.98352, "volume": null}, {"date": "1993-02-02", "close": 1.9525275, "volume": 8066.0}, {"date": "1993-02-03", "close": 1.9525275, "volume": null}, {"date": "1993-02-04", "close": 1.9525275, "volume": null}, {"date": "1993-02-05", "close": 1.9277335, "volume": 17746.0}, {"date": "1993-02-08", "close": 1.9277335, "volume": null}, {"date": "1993-02-09", "close": 1.933932, "volume": 413003.0}, {"date": "1993-02-10", "close": 1.9525275, "volume": 414616.0}, {"date": "1993-02-11", "close": 1.9525275, "volume": 161329.0}, {"date": "1993-02-12", "close": 1.9525275, "volume": null}, {"date": "1993-02-15", "close": 1.9525275, "volume": null}, {"date": "1993-02-16", "close": 1.9525275, "volume": null}, {"date": "1993-02-17", "close": 1.9525275, "volume": null}, {"date": "1993-02-18", "close": 1.9525275, "volume": null}, {"date": "1993-02-19", "close": 1.933932, "volume": 8066.0}, {"date": "1993-02-22", "close": 1.9525275, "volume": 9680.0}, {"date": "1993-02-23", "close": 1.9525275, "volume": null}, {"date": "1993-02-24", "close": 1.9599657, "volume": 182302.0}, {"date": "1993-02-25", "close": 1.9599657, "volume": null}, {"date": "1993-02-26", "close": 1.9599657, "volume": null}, {"date": "1993-03-01", "close": 1.9525275, "volume": 9680.0}, {"date": "1993-03-02", "close": 1.9525275, "volume": 241994.0}, {"date": "1993-03-03", "close": 1.933932, "volume": 9680.0}, {"date": "1993-03-04", "close": 1.9525275, "volume": 17746.0}, {"date": "1993-03-05", "close": 1.9649245, "volume": 80665.0}, {"date": "1993-03-08", "close": 1.9525275, "volume": 12906.0}, {"date": "1993-03-09", "close": 1.9525275, "volume": 16133.0}, {"date": "1993-03-10", "close": 1.933932, "volume": 9680.0}, {"date": "1993-03-11", "close": 1.933932, "volume": null}, {"date": "1993-03-12", "close": 1.933932, "volume": null}, {"date": "1993-03-15", "close": 1.933932, "volume": 20973.0}, {"date": "1993-03-16", "close": 1.933932, "volume": null}, {"date": "1993-03-17", "close": 1.933932, "volume": null}, {"date": "1993-03-18", "close": 1.933932, "volume": null}, {"date": "1993-03-19", "close": 1.933932, "volume": 9680.0}, {"date": "1993-03-22", "close": 1.933932, "volume": 3227.0}, {"date": "1993-03-23", "close": 1.98352, "volume": 1392272.0}, {"date": "1993-03-24", "close": 1.98352, "volume": 8066.0}, {"date": "1993-03-25", "close": 1.98352, "volume": null}, {"date": "1993-03-26", "close": 1.98352, "volume": 300073.0}, {"date": "1993-03-29", "close": 1.98352, "volume": 30653.0}, {"date": "1993-03-30", "close": 1.98352, "volume": 1613.0}, {"date": "1993-03-31", "close": 1.9649245, "volume": 16133.0}, {"date": "1993-04-01", "close": 1.9649245, "volume": null}, {"date": "1993-04-02", "close": 1.971123, "volume": 11293.0}, {"date": "1993-04-05", "close": 1.971123, "volume": null}, {"date": "1993-04-06", "close": 1.971123, "volume": null}, {"date": "1993-04-07", "close": 1.971123, "volume": null}, {"date": "1993-04-08", "close": 1.971123, "volume": null}, {"date": "1993-04-09", "close": 1.971123, "volume": null}, {"date": "1993-04-12", "close": 1.971123, "volume": null}, {"date": "1993-04-13", "close": 1.9897185, "volume": 14520.0}, {"date": "1993-04-14", "close": 1.995917, "volume": 29039.0}, {"date": "1993-04-15", "close": 2.0021155, "volume": 3227.0}, {"date": "1993-04-16", "close": 2.0021155, "volume": null}, {"date": "1993-04-19", "close": 1.9649245, "volume": 4840.0}, {"date": "1993-04-20", "close": 1.9649245, "volume": 4840.0}, {"date": "1993-04-21", "close": 1.9649245, "volume": null}, {"date": "1993-04-22", "close": 2.0021155, "volume": 3227.0}, {"date": "1993-04-23", "close": 2.0021155, "volume": null}, {"date": "1993-04-26", "close": 2.0021155, "volume": null}, {"date": "1993-04-27", "close": 2.0021155, "volume": 16133.0}, {"date": "1993-04-28", "close": 2.0021155, "volume": 1613.0}, {"date": "1993-04-29", "close": 1.9649245, "volume": 6453.0}, {"date": "1993-04-30", "close": 1.933932, "volume": 1613.0}, {"date": "1993-05-03", "close": 1.933932, "volume": null}, {"date": "1993-05-04", "close": 1.933932, "volume": 62918.0}, {"date": "1993-05-05", "close": 1.933932, "volume": 3227.0}, {"date": "1993-05-06", "close": 1.933932, "volume": 11293.0}, {"date": "1993-05-07", "close": 1.933932, "volume": null}, {"date": "1993-05-10", "close": 1.933932, "volume": 4840.0}, {"date": "1993-05-11", "close": 1.933932, "volume": null}, {"date": "1993-05-12", "close": 1.933932, "volume": null}, {"date": "1993-05-13", "close": 1.933932, "volume": null}, {"date": "1993-05-14", "close": 1.9525275, "volume": 4840.0}, {"date": "1993-05-17", "close": 1.9525275, "volume": null}, {"date": "1993-05-18", "close": 1.971123, "volume": 22586.0}, {"date": "1993-05-19", "close": 1.971123, "volume": null}, {"date": "1993-05-20", "close": 1.921535, "volume": 16133.0}, {"date": "1993-05-21", "close": 1.921535, "volume": 11293.0}, {"date": "1993-05-24", "close": 1.909138, "volume": 16133.0}, {"date": "1993-05-25", "close": 1.8905425, "volume": 29039.0}, {"date": "1993-05-26", "close": 1.8905425, "volume": 4840.0}, {"date": "1993-05-27", "close": 1.8905425, "volume": null}, {"date": "1993-05-28", "close": 1.921535, "volume": 27426.0}, {"date": "1993-05-31", "close": 1.921535, "volume": 6453.0}, {"date": "1993-06-01", "close": 1.85955, "volume": 11293.0}, {"date": "1993-06-02", "close": 1.85955, "volume": 6453.0}, {"date": "1993-06-03", "close": 1.85955, "volume": 241994.0}, {"date": "1993-06-04", "close": 1.85955, "volume": 4840.0}, {"date": "1993-06-07", "close": 1.85955, "volume": null}, {"date": "1993-06-08", "close": 1.8285575, "volume": 24199.0}, {"date": "1993-06-09", "close": 1.8285575, "volume": 8066.0}, {"date": "1993-06-10", "close": 1.8285575, "volume": null}, {"date": "1993-06-11", "close": 1.8285575, "volume": null}, {"date": "1993-06-14", "close": 1.8285575, "volume": null}, {"date": "1993-06-15", "close": 1.8285575, "volume": null}, {"date": "1993-06-16", "close": 1.85955, "volume": 16133.0}, {"date": "1993-06-17", "close": 1.85955, "volume": null}, {"date": "1993-06-18", "close": 1.85955, "volume": 124224.0}, {"date": "1993-06-21", "close": 1.85955, "volume": null}, {"date": "1993-06-22", "close": 1.85955, "volume": 4840.0}, {"date": "1993-06-23", "close": 1.85955, "volume": 6453.0}, {"date": "1993-06-24", "close": 1.85955, "volume": null}, {"date": "1993-06-25", "close": 1.85955, "volume": null}, {"date": "1993-06-28", "close": 1.85955, "volume": null}, {"date": "1993-06-29", "close": 1.85955, "volume": 6453.0}, {"date": "1993-06-30", "close": 1.8905425, "volume": 129063.0}, {"date": "1993-07-01", "close": 1.85955, "volume": 27426.0}, {"date": "1993-07-02", "close": 1.85955, "volume": null}, {"date": "1993-07-05", "close": 1.85955, "volume": null}, {"date": "1993-07-06", "close": 1.85955, "volume": null}, {"date": "1993-07-07", "close": 1.85955, "volume": null}, {"date": "1993-07-08", "close": 1.85955, "volume": 14520.0}, {"date": "1993-07-09", "close": 1.85955, "volume": null}, {"date": "1993-07-12", "close": 1.85955, "volume": null}, {"date": "1993-07-13", "close": 1.85955, "volume": null}, {"date": "1993-07-14", "close": 1.85955, "volume": 19360.0}, {"date": "1993-07-15", "close": 1.85955, "volume": 4840.0}, {"date": "1993-07-16", "close": 1.8781455, "volume": 593692.0}, {"date": "1993-07-19", "close": 1.85955, "volume": 4840.0}, {"date": "1993-07-20", "close": 1.8781455, "volume": 564653.0}, {"date": "1993-07-21", "close": 1.8285575, "volume": 6453.0}, {"date": "1993-07-22", "close": 1.8285575, "volume": null}, {"date": "1993-07-23", "close": 1.85955, "volume": 16133.0}, {"date": "1993-07-26", "close": 1.85955, "volume": 9680.0}, {"date": "1993-07-27", "close": 1.85955, "volume": 38719.0}, {"date": "1993-07-28", "close": 1.921535, "volume": 525934.0}, {"date": "1993-07-29", "close": 1.921535, "volume": null}, {"date": "1993-07-30", "close": 1.921535, "volume": 4840.0}, {"date": "1993-08-02", "close": 1.921535, "volume": null}, {"date": "1993-08-03", "close": 1.85955, "volume": 33879.0}, {"date": "1993-08-04", "close": 1.8781455, "volume": 90344.0}, {"date": "1993-08-05", "close": 1.8781455, "volume": 20973.0}, {"date": "1993-08-06", "close": 1.8905425, "volume": 1803662.0}, {"date": "1993-08-09", "close": 1.921535, "volume": 9680.0}, {"date": "1993-08-10", "close": 1.921535, "volume": null}, {"date": "1993-08-11", "close": 1.921535, "volume": null}, {"date": "1993-08-12", "close": 1.933932, "volume": 1613.0}, {"date": "1993-08-13", "close": 1.933932, "volume": 80665.0}, {"date": "1993-08-16", "close": 1.933932, "volume": 22586.0}, {"date": "1993-08-17", "close": 1.933932, "volume": 3227.0}, {"date": "1993-08-18", "close": 1.933932, "volume": null}, {"date": "1993-08-19", "close": 1.9525275, "volume": 46786.0}, {"date": "1993-08-20", "close": 1.9525275, "volume": 17746.0}, {"date": "1993-08-23", "close": 1.98352, "volume": 8066.0}, {"date": "1993-08-24", "close": 1.98352, "volume": 6453.0}, {"date": "1993-08-25", "close": 2.0145125, "volume": 16133.0}, {"date": "1993-08-26", "close": 2.045505, "volume": 33879.0}, {"date": "1993-08-27", "close": 2.045505, "volume": 4840.0}, {"date": "1993-08-30", "close": 2.1384825, "volume": 217795.0}, {"date": "1993-08-31", "close": 2.10749, "volume": 106477.0}, {"date": "1993-09-01", "close": 2.1756735, "volume": 27426.0}, {"date": "1993-09-02", "close": 2.1756735, "volume": 17746.0}, {"date": "1993-09-03", "close": 2.1756735, "volume": 9680.0}, {"date": "1993-09-06", "close": 2.181872, "volume": 33879.0}, {"date": "1993-09-07", "close": 2.181872, "volume": null}, {"date": "1993-09-08", "close": 2.1756735, "volume": 20973.0}, {"date": "1993-09-09", "close": 2.1756735, "volume": 16133.0}, {"date": "1993-09-10", "close": 2.1508795, "volume": 12906.0}, {"date": "1993-09-13", "close": 2.1508795, "volume": null}, {"date": "1993-09-14", "close": 2.1508795, "volume": null}, {"date": "1993-09-15", "close": 2.1384825, "volume": 22586.0}, {"date": "1993-09-16", "close": 2.10749, "volume": 16133.0}, {"date": "1993-09-17", "close": 2.1384825, "volume": 1613.0}, {"date": "1993-09-20", "close": 2.1384825, "volume": 8066.0}, {"date": "1993-09-21", "close": 2.169475, "volume": 80665.0}, {"date": "1993-09-22", "close": 2.169475, "volume": null}, {"date": "1993-09-23", "close": 2.169475, "volume": null}, {"date": "1993-09-24", "close": 2.169475, "volume": null}, {"date": "1993-09-27", "close": 2.169475, "volume": null}, {"date": "1993-09-28", "close": 2.1384825, "volume": 4840.0}, {"date": "1993-09-29", "close": 2.157078, "volume": 1613.0}, {"date": "1993-09-30", "close": 2.1384825, "volume": 167783.0}, {"date": "1993-10-01", "close": 2.1384825, "volume": 4840.0}, {"date": "1993-10-04", "close": 2.1384825, "volume": 17746.0}, {"date": "1993-10-05", "close": 2.1384825, "volume": null}, {"date": "1993-10-06", "close": 2.1384825, "volume": null}, {"date": "1993-10-07", "close": 2.1384825, "volume": null}, {"date": "1993-10-08", "close": 2.1384825, "volume": 43559.0}, {"date": "1993-10-11", "close": 2.1384825, "volume": null}, {"date": "1993-10-12", "close": 2.1384825, "volume": null}, {"date": "1993-10-13", "close": 2.169475, "volume": 4840.0}, {"date": "1993-10-14", "close": 2.2004675, "volume": 6453.0}, {"date": "1993-10-15", "close": 2.2004675, "volume": null}, {"date": "1993-10-18", "close": 2.2004675, "volume": null}, {"date": "1993-10-19", "close": 2.2004675, "volume": null}, {"date": "1993-10-20", "close": 2.2004675, "volume": null}, {"date": "1993-10-21", "close": 2.2004675, "volume": null}, {"date": "1993-10-22", "close": 2.2004675, "volume": null}, {"date": "1993-10-25", "close": 2.2004675, "volume": null}, {"date": "1993-10-26", "close": 2.2004675, "volume": null}, {"date": "1993-10-27", "close": 2.2004675, "volume": null}, {"date": "1993-10-28", "close": 2.2004675, "volume": null}, {"date": "1993-10-29", "close": 2.2004675, "volume": null}, {"date": "1993-11-01", "close": 2.169475, "volume": 1613.0}, {"date": "1993-11-02", "close": 2.169475, "volume": null}, {"date": "1993-11-03", "close": 2.169475, "volume": null}, {"date": "1993-11-04", "close": 2.169475, "volume": null}, {"date": "1993-11-05", "close": 2.10749, "volume": 17746.0}, {"date": "1993-11-08", "close": 2.10749, "volume": null}, {"date": "1993-11-09", "close": 2.10749, "volume": null}, {"date": "1993-11-10", "close": 2.10749, "volume": null}, {"date": "1993-11-11", "close": 2.10749, "volume": null}, {"date": "1993-11-12", "close": 2.23146, "volume": 9680.0}, {"date": "1993-11-15", "close": 2.23146, "volume": null}, {"date": "1993-11-16", "close": 2.23146, "volume": null}, {"date": "1993-11-17", "close": 2.454588, "volume": null}, {"date": "1993-11-18", "close": 2.454588, "volume": null}, {"date": "1993-11-19", "close": 2.250039, "volume": 117331.0}, {"date": "1993-11-22", "close": 2.2159475, "volume": 58666.0}, {"date": "1993-11-23", "close": 2.1477645, "volume": 29333.0}, {"date": "1993-11-24", "close": 2.1477645, "volume": 7333.0}, {"date": "1993-11-25", "close": 2.1477645, "volume": null}, {"date": "1993-11-26", "close": 2.1477645, "volume": null}, {"date": "1993-11-29", "close": 2.113673, "volume": 14666.0}, {"date": "1993-11-30", "close": 2.0795815, "volume": 73332.0}, {"date": "1993-12-01", "close": 2.07889967, "volume": 11733.0}, {"date": "1993-12-02", "close": 2.07889967, "volume": null}, {"date": "1993-12-03", "close": 2.04549, "volume": 38133.0}, {"date": "1993-12-06", "close": 2.0523083, "volume": 4400.0}, {"date": "1993-12-07", "close": 2.0523083, "volume": 131998.0}, {"date": "1993-12-08", "close": 2.0523083, "volume": null}, {"date": "1993-12-09", "close": 2.0523083, "volume": 73332.0}, {"date": "1993-12-10", "close": 2.04549, "volume": 99732.0}, {"date": "1993-12-13", "close": 2.0523083, "volume": 73332.0}, {"date": "1993-12-14", "close": 2.0523083, "volume": 139331.0}, {"date": "1993-12-15", "close": 2.0523083, "volume": 4400.0}, {"date": "1993-12-16", "close": 2.0523083, "volume": 83599.0}, {"date": "1993-12-17", "close": 2.04549, "volume": 1467.0}, {"date": "1993-12-20", "close": 2.04549, "volume": null}, {"date": "1993-12-21", "close": 2.04549, "volume": 13200.0}, {"date": "1993-12-22", "close": 2.04549, "volume": null}, {"date": "1993-12-23", "close": 2.04549, "volume": 14666.0}, {"date": "1993-12-24", "close": 2.04549, "volume": 7333.0}, {"date": "1993-12-27", "close": 2.04549, "volume": null}, {"date": "1993-12-28", "close": 2.04549, "volume": null}, {"date": "1993-12-29", "close": 2.04549, "volume": null}, {"date": "1993-12-30", "close": 2.04549, "volume": 5867.0}, {"date": "1993-12-31", "close": 2.0523083, "volume": 1467.0}, {"date": "1994-01-03", "close": 2.0523083, "volume": null}, {"date": "1994-01-04", "close": 2.0523083, "volume": 70399.0}, {"date": "1994-01-05", "close": 2.04958098, "volume": 39599.0}, {"date": "1994-01-06", "close": 2.0523083, "volume": 33733.0}, {"date": "1994-01-07", "close": 2.04958098, "volume": 26400.0}, {"date": "1994-01-10", "close": 2.04958098, "volume": null}, {"date": "1994-01-11", "close": 2.04958098, "volume": null}, {"date": "1994-01-12", "close": 2.04958098, "volume": null}, {"date": "1994-01-13", "close": 2.04958098, "volume": 1467.0}, {"date": "1994-01-14", "close": 2.04958098, "volume": null}, {"date": "1994-01-17", "close": 2.04958098, "volume": null}, {"date": "1994-01-18", "close": 2.04958098, "volume": null}, {"date": "1994-01-19", "close": 2.04958098, "volume": 13200.0}, {"date": "1994-01-20", "close": 2.0523083, "volume": 104132.0}, {"date": "1994-01-21", "close": 2.0523083, "volume": null}, {"date": "1994-01-24", "close": 2.0523083, "volume": 1467.0}, {"date": "1994-01-25", "close": 2.04958098, "volume": 8800.0}, {"date": "1994-01-26", "close": 2.04958098, "volume": null}, {"date": "1994-01-27", "close": 2.04958098, "volume": 29333.0}, {"date": "1994-01-28", "close": 2.04549, "volume": 806653.0}, {"date": "1994-01-31", "close": 2.04549, "volume": 4400.0}, {"date": "1994-02-01", "close": 2.04549, "volume": 79199.0}, {"date": "1994-02-02", "close": 2.04549, "volume": 14666.0}, {"date": "1994-02-03", "close": 2.0523083, "volume": 45466.0}, {"date": "1994-02-04", "close": 2.04549, "volume": 146664.0}, {"date": "1994-02-07", "close": 2.04549, "volume": 68932.0}, {"date": "1994-02-08", "close": 2.04549, "volume": 87998.0}, {"date": "1994-02-09", "close": 2.0591266, "volume": 32266.0}, {"date": "1994-02-10", "close": 2.04549, "volume": 58666.0}, {"date": "1994-02-11", "close": 2.04549, "volume": 1467.0}, {"date": "1994-02-14", "close": 2.113673, "volume": 4400.0}, {"date": "1994-02-15", "close": 2.11503666, "volume": 1467.0}, {"date": "1994-02-16", "close": 2.113673, "volume": 10266.0}, {"date": "1994-02-17", "close": 2.113673, "volume": 102665.0}, {"date": "1994-02-18", "close": 2.113673, "volume": null}, {"date": "1994-02-21", "close": 2.113673, "volume": null}, {"date": "1994-02-22", "close": 2.113673, "volume": 146664.0}, {"date": "1994-02-23", "close": 2.113673, "volume": 291862.0}, {"date": "1994-02-24", "close": 2.04549, "volume": 13200.0}, {"date": "1994-02-25", "close": 2.04549, "volume": 26400.0}, {"date": "1994-02-28", "close": 2.04549, "volume": 58666.0}, {"date": "1994-03-01", "close": 2.0795815, "volume": 1467.0}, {"date": "1994-03-02", "close": 2.0795815, "volume": null}, {"date": "1994-03-03", "close": 2.0795815, "volume": null}, {"date": "1994-03-04", "close": 2.04549, "volume": 35199.0}, {"date": "1994-03-07", "close": 2.0591266, "volume": 287462.0}, {"date": "1994-03-08", "close": 2.0591266, "volume": null}, {"date": "1994-03-09", "close": 2.04821732, "volume": 7333.0}, {"date": "1994-03-10", "close": 2.04821732, "volume": 10266.0}, {"date": "1994-03-11", "close": 2.0591266, "volume": 5867.0}, {"date": "1994-03-14", "close": 2.0591266, "volume": null}, {"date": "1994-03-15", "close": 2.0591266, "volume": null}, {"date": "1994-03-16", "close": 2.0591266, "volume": 11733.0}, {"date": "1994-03-17", "close": 2.0591266, "volume": null}, {"date": "1994-03-18", "close": 2.0591266, "volume": null}, {"date": "1994-03-21", "close": 2.0591266, "volume": null}, {"date": "1994-03-22", "close": 2.0591266, "volume": null}, {"date": "1994-03-23", "close": 2.04821732, "volume": 8800.0}, {"date": "1994-03-24", "close": 2.04821732, "volume": 5867.0}, {"date": "1994-03-25", "close": 2.04821732, "volume": 38133.0}, {"date": "1994-03-28", "close": 2.04685366, "volume": 13200.0}, {"date": "1994-03-29", "close": 2.04685366, "volume": null}, {"date": "1994-03-30", "close": 2.04685366, "volume": null}, {"date": "1994-03-31", "close": 2.04549, "volume": 14666.0}, {"date": "1994-04-01", "close": 2.04549, "volume": null}, {"date": "1994-04-04", "close": 2.04549, "volume": null}, {"date": "1994-04-05", "close": 1.977307, "volume": 7333.0}, {"date": "1994-04-06", "close": 1.977307, "volume": null}, {"date": "1994-04-07", "close": 1.977307, "volume": null}, {"date": "1994-04-08", "close": 1.977307, "volume": 10266.0}, {"date": "1994-04-11", "close": 1.977307, "volume": 8800.0}, {"date": "1994-04-12", "close": 1.977307, "volume": 13200.0}, {"date": "1994-04-13", "close": 1.977307, "volume": null}, {"date": "1994-04-14", "close": 1.9704887, "volume": 120265.0}, {"date": "1994-04-15", "close": 1.9432155, "volume": 136398.0}, {"date": "1994-04-18", "close": 1.977307, "volume": 1467.0}, {"date": "1994-04-19", "close": 1.977307, "volume": null}, {"date": "1994-04-20", "close": 1.977307, "volume": null}, {"date": "1994-04-21", "close": 1.977307, "volume": 10266.0}, {"date": "1994-04-22", "close": 1.977307, "volume": null}, {"date": "1994-04-25", "close": 1.977307, "volume": null}, {"date": "1994-04-26", "close": 1.977307, "volume": null}, {"date": "1994-04-27", "close": 1.909124, "volume": 32266.0}, {"date": "1994-04-28", "close": 1.977307, "volume": 30799.0}, {"date": "1994-04-29", "close": 1.977307, "volume": null}, {"date": "1994-05-02", "close": 1.909124, "volume": 1467.0}, {"date": "1994-05-03", "close": 1.909124, "volume": null}, {"date": "1994-05-04", "close": 1.909124, "volume": null}, {"date": "1994-05-05", "close": 1.909124, "volume": null}, {"date": "1994-05-06", "close": 1.909124, "volume": null}, {"date": "1994-05-09", "close": 1.909124, "volume": null}, {"date": "1994-05-10", "close": 1.909124, "volume": 4400.0}, {"date": "1994-05-11", "close": 1.909124, "volume": null}, {"date": "1994-05-12", "close": 1.909124, "volume": null}, {"date": "1994-05-13", "close": 1.909124, "volume": null}, {"date": "1994-05-16", "close": 1.909124, "volume": 5867.0}, {"date": "1994-05-17", "close": 1.909124, "volume": null}, {"date": "1994-05-18", "close": 1.909124, "volume": null}, {"date": "1994-05-19", "close": 1.909124, "volume": null}, {"date": "1994-05-20", "close": 1.840941, "volume": 7333.0}, {"date": "1994-05-23", "close": 1.772758, "volume": 101198.0}, {"date": "1994-05-24", "close": 1.772758, "volume": 1467.0}, {"date": "1994-05-25", "close": 1.772758, "volume": null}, {"date": "1994-05-26", "close": 1.772758, "volume": 60132.0}, {"date": "1994-05-27", "close": 1.772758, "volume": 32266.0}, {"date": "1994-05-30", "close": 1.772758, "volume": null}, {"date": "1994-05-31", "close": 1.772758, "volume": 30799.0}, {"date": "1994-06-01", "close": 1.8068495, "volume": 233196.0}, {"date": "1994-06-02", "close": 1.772758, "volume": 24933.0}, {"date": "1994-06-03", "close": 1.772758, "volume": null}, {"date": "1994-06-06", "close": 1.772758, "volume": null}, {"date": "1994-06-07", "close": 1.772758, "volume": 16133.0}, {"date": "1994-06-08", "close": 1.772758, "volume": 36666.0}, {"date": "1994-06-09", "close": 1.772758, "volume": null}, {"date": "1994-06-10", "close": 1.772758, "volume": null}, {"date": "1994-06-13", "close": 1.772758, "volume": null}, {"date": "1994-06-14", "close": 1.704575, "volume": 5867.0}, {"date": "1994-06-15", "close": 1.704575, "volume": 4400.0}, {"date": "1994-06-16", "close": 1.704575, "volume": null}, {"date": "1994-06-17", "close": 1.704575, "volume": null}, {"date": "1994-06-20", "close": 1.704575, "volume": 127598.0}, {"date": "1994-06-21", "close": 1.704575, "volume": null}, {"date": "1994-06-22", "close": 1.704575, "volume": null}, {"date": "1994-06-23", "close": 1.704575, "volume": null}, {"date": "1994-06-24", "close": 1.704575, "volume": null}, {"date": "1994-06-27", "close": 1.704575, "volume": null}, {"date": "1994-06-28", "close": 1.704575, "volume": 54266.0}, {"date": "1994-06-29", "close": 1.704575, "volume": 14666.0}, {"date": "1994-06-30", "close": 1.7386665, "volume": 387193.0}, {"date": "1994-07-01", "close": 1.7386665, "volume": 30799.0}, {"date": "1994-07-04", "close": 1.7386665, "volume": 30799.0}, {"date": "1994-07-05", "close": 1.7386665, "volume": 1467.0}, {"date": "1994-07-06", "close": 1.704575, "volume": 1467.0}, {"date": "1994-07-07", "close": 1.704575, "volume": null}, {"date": "1994-07-08", "close": 1.704575, "volume": null}, {"date": "1994-07-11", "close": 1.704575, "volume": null}, {"date": "1994-07-12", "close": 1.704575, "volume": null}, {"date": "1994-07-13", "close": 1.704575, "volume": null}, {"date": "1994-07-14", "close": 1.704575, "volume": 58666.0}, {"date": "1994-07-15", "close": 1.704575, "volume": 83599.0}, {"date": "1994-07-18", "close": 1.772758, "volume": 4400.0}, {"date": "1994-07-19", "close": 1.772758, "volume": 43999.0}, {"date": "1994-07-20", "close": 1.772758, "volume": null}, {"date": "1994-07-21", "close": 1.772758, "volume": null}, {"date": "1994-07-22", "close": 1.6704835, "volume": 11733.0}, {"date": "1994-07-25", "close": 1.6704835, "volume": 11733.0}, {"date": "1994-07-26", "close": 1.6704835, "volume": null}, {"date": "1994-07-27", "close": 1.704575, "volume": 14666.0}, {"date": "1994-07-28", "close": 1.704575, "volume": null}, {"date": "1994-07-29", "close": 1.7386665, "volume": 146664.0}, {"date": "1994-08-01", "close": 1.7386665, "volume": null}, {"date": "1994-08-02", "close": 1.7386665, "volume": 48399.0}, {"date": "1994-08-03", "close": 1.704575, "volume": 7333.0}, {"date": "1994-08-04", "close": 1.704575, "volume": null}, {"date": "1994-08-05", "close": 1.704575, "volume": 14666.0}, {"date": "1994-08-08", "close": 1.704575, "volume": null}, {"date": "1994-08-09", "close": 1.704575, "volume": null}, {"date": "1994-08-10", "close": 1.7386665, "volume": 82132.0}, {"date": "1994-08-11", "close": 1.7386665, "volume": null}, {"date": "1994-08-12", "close": 1.7318482, "volume": 2933.0}, {"date": "1994-08-15", "close": 1.7318482, "volume": null}, {"date": "1994-08-16", "close": 1.704575, "volume": 80665.0}, {"date": "1994-08-17", "close": 1.704575, "volume": null}, {"date": "1994-08-18", "close": 1.704575, "volume": null}, {"date": "1994-08-19", "close": 1.704575, "volume": 17600.0}, {"date": "1994-08-22", "close": 1.704575, "volume": 7333.0}, {"date": "1994-08-23", "close": 1.704575, "volume": 16133.0}, {"date": "1994-08-24", "close": 1.704575, "volume": 17600.0}, {"date": "1994-08-25", "close": 1.704575, "volume": null}, {"date": "1994-08-26", "close": 1.704575, "volume": 2933.0}, {"date": "1994-08-29", "close": 1.704575, "volume": null}, {"date": "1994-08-30", "close": 1.704575, "volume": 4400.0}, {"date": "1994-08-31", "close": 1.704575, "volume": 20533.0}, {"date": "1994-09-01", "close": 1.704575, "volume": null}, {"date": "1994-09-02", "close": 1.704575, "volume": 73332.0}, {"date": "1994-09-05", "close": 1.704575, "volume": null}, {"date": "1994-09-06", "close": 1.704575, "volume": 8800.0}, {"date": "1994-09-07", "close": 1.704575, "volume": 2933.0}, {"date": "1994-09-08", "close": 1.704575, "volume": 2933.0}, {"date": "1994-09-09", "close": 1.704575, "volume": 4400.0}, {"date": "1994-09-12", "close": 1.704575, "volume": null}, {"date": "1994-09-13", "close": 1.704575, "volume": null}, {"date": "1994-09-14", "close": 1.6909384, "volume": 83599.0}, {"date": "1994-09-15", "close": 1.7318482, "volume": 2933.0}, {"date": "1994-09-16", "close": 1.7318482, "volume": null}, {"date": "1994-09-19", "close": 1.7318482, "volume": null}, {"date": "1994-09-20", "close": 1.7318482, "volume": null}, {"date": "1994-09-21", "close": 1.704575, "volume": 2933.0}, {"date": "1994-09-22", "close": 1.704575, "volume": null}, {"date": "1994-09-23", "close": 1.704575, "volume": null}, {"date": "1994-09-26", "close": 1.704575, "volume": 7333.0}, {"date": "1994-09-27", "close": 1.7318482, "volume": 181864.0}, {"date": "1994-09-28", "close": 1.7318482, "volume": null}, {"date": "1994-09-29", "close": 1.7318482, "volume": null}, {"date": "1994-09-30", "close": 1.7318482, "volume": null}, {"date": "1994-10-03", "close": 1.7318482, "volume": null}, {"date": "1994-10-04", "close": 1.7318482, "volume": null}, {"date": "1994-10-05", "close": 1.772758, "volume": 13200.0}, {"date": "1994-10-06", "close": 1.772758, "volume": null}, {"date": "1994-10-07", "close": 1.772758, "volume": null}, {"date": "1994-10-10", "close": 1.772758, "volume": 33733.0}, {"date": "1994-10-11", "close": 1.772758, "volume": 7333.0}, {"date": "1994-10-12", "close": 1.7386665, "volume": 4400.0}, {"date": "1994-10-13", "close": 1.840941, "volume": 19066.0}, {"date": "1994-10-14", "close": 1.840941, "volume": 19066.0}, {"date": "1994-10-17", "close": 1.840941, "volume": 35199.0}, {"date": "1994-10-18", "close": 1.840941, "volume": null}, {"date": "1994-10-19", "close": 1.83957734, "volume": 500125.0}, {"date": "1994-10-20", "close": 1.772758, "volume": 2933.0}, {"date": "1994-10-21", "close": 1.7386665, "volume": 33733.0}, {"date": "1994-10-24", "close": 1.8341227, "volume": 51332.0}, {"date": "1994-10-25", "close": 1.7591214, "volume": 13200.0}, {"date": "1994-10-26", "close": 1.772758, "volume": 2933.0}, {"date": "1994-10-27", "close": 1.772758, "volume": 29333.0}, {"date": "1994-10-28", "close": 1.7591214, "volume": 7333.0}, {"date": "1994-10-31", "close": 1.7386665, "volume": 22000.0}, {"date": "1994-11-01", "close": 1.7386665, "volume": 1467.0}, {"date": "1994-11-02", "close": 1.7454848, "volume": 5867.0}, {"date": "1994-11-03", "close": 1.704575, "volume": 2933.0}, {"date": "1994-11-04", "close": 1.704575, "volume": 1467.0}, {"date": "1994-11-07", "close": 1.704575, "volume": null}, {"date": "1994-11-08", "close": 1.6704835, "volume": 16133.0}, {"date": "1994-11-09", "close": 1.704575, "volume": 23466.0}, {"date": "1994-11-10", "close": 1.704575, "volume": 22000.0}, {"date": "1994-11-11", "close": 1.704575, "volume": 8800.0}, {"date": "1994-11-14", "close": 1.704575, "volume": 14666.0}, {"date": "1994-11-15", "close": 1.772758, "volume": 11733.0}, {"date": "1994-11-16", "close": 2.36366, "volume": null}, {"date": "1994-11-17", "close": 1.8182, "volume": 11000.0}, {"date": "1994-11-18", "close": 1.72729, "volume": 11000.0}, {"date": "1994-11-21", "close": 1.72729, "volume": 5500.0}, {"date": "1994-11-22", "close": 1.63638, "volume": 38500.0}, {"date": "1994-11-23", "close": 1.63638, "volume": null}, {"date": "1994-11-24", "close": 1.718199, "volume": 11000.0}, {"date": "1994-11-25", "close": 1.72729, "volume": 16500.0}, {"date": "1994-11-28", "close": 1.72729, "volume": 1100.0}, {"date": "1994-11-29", "close": 1.72729, "volume": 33000.0}, {"date": "1994-11-30", "close": 1.72729, "volume": null}, {"date": "1994-12-01", "close": 1.72729, "volume": 1100.0}, {"date": "1994-12-02", "close": 1.72729, "volume": null}, {"date": "1994-12-05", "close": 1.72729, "volume": 9900.0}, {"date": "1994-12-06", "close": 1.72729, "volume": null}, {"date": "1994-12-07", "close": 1.72729, "volume": null}, {"date": "1994-12-08", "close": 1.690926, "volume": 8800.0}, {"date": "1994-12-09", "close": 1.690926, "volume": null}, {"date": "1994-12-12", "close": 1.681835, "volume": 2200.0}, {"date": "1994-12-13", "close": 1.681835, "volume": null}, {"date": "1994-12-14", "close": 1.681835, "volume": null}, {"date": "1994-12-15", "close": 1.681835, "volume": 9900.0}, {"date": "1994-12-16", "close": 1.72729, "volume": 8800.0}, {"date": "1994-12-19", "close": 1.72729, "volume": 23100.0}, {"date": "1994-12-20", "close": 1.72729, "volume": 2200.0}, {"date": "1994-12-21", "close": 1.72729, "volume": null}, {"date": "1994-12-22", "close": 1.72729, "volume": null}, {"date": "1994-12-23", "close": 1.72729, "volume": null}, {"date": "1994-12-26", "close": 1.72729, "volume": null}, {"date": "1994-12-27", "close": 1.72729, "volume": null}, {"date": "1994-12-28", "close": 1.72729, "volume": null}, {"date": "1994-12-29", "close": 1.72729, "volume": null}, {"date": "1994-12-30", "close": 1.72729, "volume": null}, {"date": "1995-01-02", "close": 1.72729, "volume": null}, {"date": "1995-01-03", "close": 1.72729, "volume": 1100.0}, {"date": "1995-01-04", "close": 1.72729, "volume": null}, {"date": "1995-01-05", "close": 1.72729, "volume": null}, {"date": "1995-01-06", "close": 1.72729, "volume": null}, {"date": "1995-01-09", "close": 1.681835, "volume": 26400.0}, {"date": "1995-01-10", "close": 1.681835, "volume": null}, {"date": "1995-01-11", "close": 1.681835, "volume": null}, {"date": "1995-01-12", "close": 1.72729, "volume": 1100.0}, {"date": "1995-01-13", "close": 1.709108, "volume": 6600.0}, {"date": "1995-01-16", "close": 1.709108, "volume": null}, {"date": "1995-01-17", "close": 1.709108, "volume": null}, {"date": "1995-01-18", "close": 1.709108, "volume": null}, {"date": "1995-01-19", "close": 1.709108, "volume": null}, {"date": "1995-01-20", "close": 1.709108, "volume": 2200.0}, {"date": "1995-01-23", "close": 1.709108, "volume": null}, {"date": "1995-01-24", "close": 1.709108, "volume": null}, {"date": "1995-01-25", "close": 1.681835, "volume": 3300.0}, {"date": "1995-01-26", "close": 1.681835, "volume": null}, {"date": "1995-01-27", "close": 1.681835, "volume": 16500.0}, {"date": "1995-01-30", "close": 1.681835, "volume": null}, {"date": "1995-01-31", "close": 1.681835, "volume": 2200.0}, {"date": "1995-02-01", "close": 1.681835, "volume": 28600.0}, {"date": "1995-02-02", "close": 1.681835, "volume": null}, {"date": "1995-02-03", "close": 1.681835, "volume": null}, {"date": "1995-02-06", "close": 1.690926, "volume": 7700.0}, {"date": "1995-02-07", "close": 1.672744, "volume": 8800.0}, {"date": "1995-02-08", "close": 1.672744, "volume": 59399.0}, {"date": "1995-02-09", "close": 1.681835, "volume": 123199.0}, {"date": "1995-02-10", "close": 1.681835, "volume": 208998.0}, {"date": "1995-02-13", "close": 1.672744, "volume": 3300.0}, {"date": "1995-02-14", "close": 1.672744, "volume": 12100.0}, {"date": "1995-02-15", "close": 1.681835, "volume": 109999.0}, {"date": "1995-02-16", "close": 1.681835, "volume": 166098.0}, {"date": "1995-02-17", "close": 1.709108, "volume": 49500.0}, {"date": "1995-02-20", "close": 1.709108, "volume": null}, {"date": "1995-02-21", "close": 1.7072898, "volume": 6600.0}, {"date": "1995-02-22", "close": 1.690926, "volume": 8800.0}, {"date": "1995-02-23", "close": 1.690926, "volume": null}, {"date": "1995-02-24", "close": 1.690926, "volume": 7700.0}, {"date": "1995-02-27", "close": 1.690926, "volume": null}, {"date": "1995-02-28", "close": 1.681835, "volume": 64899.0}, {"date": "1995-03-01", "close": 1.690926, "volume": 1100.0}, {"date": "1995-03-02", "close": 1.690926, "volume": null}, {"date": "1995-03-03", "close": 1.681835, "volume": 186998.0}, {"date": "1995-03-06", "close": 1.681835, "volume": 230998.0}, {"date": "1995-03-07", "close": 1.681835, "volume": null}, {"date": "1995-03-08", "close": 1.654562, "volume": 12100.0}, {"date": "1995-03-09", "close": 1.654562, "volume": null}, {"date": "1995-03-10", "close": 1.654562, "volume": null}, {"date": "1995-03-13", "close": 1.654562, "volume": null}, {"date": "1995-03-14", "close": 1.654562, "volume": 9900.0}, {"date": "1995-03-15", "close": 1.654562, "volume": 95699.0}, {"date": "1995-03-16", "close": 1.681835, "volume": 8800.0}, {"date": "1995-03-17", "close": 1.672744, "volume": 15400.0}, {"date": "1995-03-20", "close": 1.672744, "volume": null}, {"date": "1995-03-21", "close": 1.672744, "volume": 2200.0}, {"date": "1995-03-22", "close": 1.654562, "volume": 4400.0}, {"date": "1995-03-23", "close": 1.654562, "volume": null}, {"date": "1995-03-24", "close": 1.654562, "volume": null}, {"date": "1995-03-27", "close": 1.654562, "volume": null}, {"date": "1995-03-28", "close": 1.654562, "volume": 12100.0}, {"date": "1995-03-29", "close": 1.654562, "volume": null}, {"date": "1995-03-30", "close": 1.654562, "volume": null}, {"date": "1995-03-31", "close": 1.654562, "volume": 3300.0}, {"date": "1995-04-03", "close": 1.654562, "volume": null}, {"date": "1995-04-04", "close": 1.654562, "volume": 26400.0}, {"date": "1995-04-05", "close": 1.654562, "volume": null}, {"date": "1995-04-06", "close": 1.645471, "volume": 7700.0}, {"date": "1995-04-07", "close": 1.63638, "volume": 91299.0}, {"date": "1995-04-10", "close": 1.63638, "volume": 26400.0}, {"date": "1995-04-11", "close": 1.63638, "volume": null}, {"date": "1995-04-12", "close": 1.63638, "volume": 119899.0}, {"date": "1995-04-13", "close": 1.681835, "volume": 109999.0}, {"date": "1995-04-14", "close": 1.681835, "volume": null}, {"date": "1995-04-17", "close": 1.681835, "volume": null}, {"date": "1995-04-18", "close": 1.681835, "volume": null}, {"date": "1995-04-19", "close": 1.681835, "volume": 6600.0}, {"date": "1995-04-20", "close": 1.681835, "volume": 16500.0}, {"date": "1995-04-21", "close": 1.681835, "volume": 15400.0}, {"date": "1995-04-24", "close": 1.681835, "volume": 149599.0}, {"date": "1995-04-25", "close": 1.681835, "volume": null}, {"date": "1995-04-26", "close": 1.690926, "volume": 659993.0}, {"date": "1995-04-27", "close": 1.690926, "volume": 4400.0}, {"date": "1995-04-28", "close": 1.736381, "volume": 6600.0}, {"date": "1995-05-01", "close": 1.736381, "volume": 15400.0}, {"date": "1995-05-02", "close": 1.736381, "volume": null}, {"date": "1995-05-03", "close": 1.8182, "volume": 9900.0}, {"date": "1995-05-04", "close": 1.8182, "volume": null}, {"date": "1995-05-05", "close": 1.8182, "volume": null}, {"date": "1995-05-08", "close": 1.8182, "volume": null}, {"date": "1995-05-09", "close": 1.8182, "volume": 9900.0}, {"date": "1995-05-10", "close": 1.8182, "volume": 17600.0}, {"date": "1995-05-11", "close": 1.800018, "volume": 9900.0}, {"date": "1995-05-12", "close": 1.800018, "volume": null}, {"date": "1995-05-15", "close": 1.8182, "volume": 5500.0}, {"date": "1995-05-16", "close": 1.800018, "volume": 67099.0}, {"date": "1995-05-17", "close": 1.8182, "volume": 115499.0}, {"date": "1995-05-18", "close": 1.8182, "volume": null}, {"date": "1995-05-19", "close": 1.809109, "volume": 7700.0}, {"date": "1995-05-22", "close": 1.90911, "volume": 89099.0}, {"date": "1995-05-23", "close": 1.90911, "volume": null}, {"date": "1995-05-24", "close": 1.90911, "volume": null}, {"date": "1995-05-25", "close": 1.90911, "volume": null}, {"date": "1995-05-26", "close": 1.8654732, "volume": 158398.0}, {"date": "1995-05-29", "close": 1.8654732, "volume": null}, {"date": "1995-05-30", "close": 1.8654732, "volume": null}, {"date": "1995-05-31", "close": 1.8654732, "volume": null}, {"date": "1995-06-01", "close": 1.90911, "volume": 31900.0}, {"date": "1995-06-02", "close": 1.863655, "volume": 4400.0}, {"date": "1995-06-05", "close": 1.863655, "volume": 17600.0}, {"date": "1995-06-06", "close": 1.836382, "volume": 26400.0}, {"date": "1995-06-07", "close": 1.836382, "volume": 1100.0}, {"date": "1995-06-08", "close": 1.836382, "volume": 1100.0}, {"date": "1995-06-09", "close": 1.836382, "volume": null}, {"date": "1995-06-12", "close": 1.836382, "volume": null}, {"date": "1995-06-13", "close": 1.836382, "volume": null}, {"date": "1995-06-14", "close": 1.836382, "volume": null}, {"date": "1995-06-15", "close": 1.863655, "volume": 16500.0}, {"date": "1995-06-16", "close": 1.863655, "volume": 70399.0}, {"date": "1995-06-19", "close": 1.863655, "volume": null}, {"date": "1995-06-20", "close": 1.872746, "volume": 6600.0}, {"date": "1995-06-21", "close": 1.90911, "volume": 16500.0}, {"date": "1995-06-22", "close": 1.90911, "volume": null}, {"date": "1995-06-23", "close": 1.90911, "volume": null}, {"date": "1995-06-26", "close": 1.90911, "volume": null}, {"date": "1995-06-27", "close": 1.918201, "volume": 16500.0}, {"date": "1995-06-28", "close": 1.954565, "volume": 11000.0}, {"date": "1995-06-29", "close": 1.954565, "volume": 5500.0}, {"date": "1995-06-30", "close": 1.954565, "volume": null}, {"date": "1995-07-03", "close": 1.854564, "volume": 20900.0}, {"date": "1995-07-04", "close": 1.863655, "volume": 38500.0}, {"date": "1995-07-05", "close": 1.872746, "volume": 33000.0}, {"date": "1995-07-06", "close": 1.863655, "volume": 199098.0}, {"date": "1995-07-07", "close": 1.863655, "volume": null}, {"date": "1995-07-10", "close": 1.863655, "volume": 6600.0}, {"date": "1995-07-11", "close": 1.863655, "volume": 3300.0}, {"date": "1995-07-12", "close": 1.836382, "volume": 2200.0}, {"date": "1995-07-13", "close": 1.863655, "volume": 2200.0}, {"date": "1995-07-14", "close": 1.863655, "volume": 51699.0}, {"date": "1995-07-17", "close": 1.872746, "volume": 38500.0}, {"date": "1995-07-18", "close": 1.872746, "volume": 109999.0}, {"date": "1995-07-19", "close": 1.890928, "volume": 196898.0}, {"date": "1995-07-20", "close": 1.863655, "volume": 23100.0}, {"date": "1995-07-21", "close": 1.90911, "volume": 6600.0}, {"date": "1995-07-24", "close": 1.90911, "volume": null}, {"date": "1995-07-25", "close": 1.9763834, "volume": 6600.0}, {"date": "1995-07-26", "close": 1.9763834, "volume": null}, {"date": "1995-07-27", "close": 1.927292, "volume": 2200.0}, {"date": "1995-07-28", "close": 1.927292, "volume": 3300.0}, {"date": "1995-07-31", "close": 1.927292, "volume": 14300.0}, {"date": "1995-08-01", "close": 1.927292, "volume": 41800.0}, {"date": "1995-08-02", "close": 1.936383, "volume": 5500.0}, {"date": "1995-08-03", "close": 1.936383, "volume": 11000.0}, {"date": "1995-08-04", "close": 1.9382012, "volume": 13200.0}, {"date": "1995-08-07", "close": 1.945474, "volume": 2200.0}, {"date": "1995-08-08", "close": 1.9763834, "volume": 1862281.0}, {"date": "1995-08-09", "close": 1.963656, "volume": 45100.0}, {"date": "1995-08-10", "close": 1.963656, "volume": 15400.0}, {"date": "1995-08-11", "close": 1.963656, "volume": 56099.0}, {"date": "1995-08-14", "close": 1.990929, "volume": 4400.0}, {"date": "1995-08-15", "close": 2.00002, "volume": 4400.0}, {"date": "1995-08-16", "close": 2.00002, "volume": 31900.0}, {"date": "1995-08-17", "close": 2.00002, "volume": null}, {"date": "1995-08-18", "close": 2.009111, "volume": 24200.0}, {"date": "1995-08-21", "close": 2.063657, "volume": 13200.0}, {"date": "1995-08-22", "close": 2.127294, "volume": 14300.0}, {"date": "1995-08-23", "close": 2.18184, "volume": 25300.0}, {"date": "1995-08-24", "close": 2.136385, "volume": 6600.0}, {"date": "1995-08-25", "close": 2.136385, "volume": 13200.0}, {"date": "1995-08-28", "close": 2.1382032, "volume": 6600.0}, {"date": "1995-08-29", "close": 2.1382032, "volume": null}, {"date": "1995-08-30", "close": 2.1382032, "volume": null}, {"date": "1995-08-31", "close": 2.1400214, "volume": 2200.0}, {"date": "1995-09-01", "close": 2.18184, "volume": 11000.0}, {"date": "1995-09-04", "close": 2.1436578, "volume": 4400.0}, {"date": "1995-09-05", "close": 2.1418396, "volume": 1100.0}, {"date": "1995-09-06", "close": 2.1418396, "volume": null}, {"date": "1995-09-07", "close": 2.1382032, "volume": 2200.0}, {"date": "1995-09-08", "close": 2.1382032, "volume": null}, {"date": "1995-09-11", "close": 2.1345668, "volume": 56099.0}, {"date": "1995-09-12", "close": 2.136385, "volume": 26400.0}, {"date": "1995-09-13", "close": 2.1345668, "volume": 25300.0}, {"date": "1995-09-14", "close": 2.1345668, "volume": 1100.0}, {"date": "1995-09-15", "close": 2.109112, "volume": 1100.0}, {"date": "1995-09-18", "close": 2.109112, "volume": null}, {"date": "1995-09-19", "close": 2.09093, "volume": 12100.0}, {"date": "1995-09-20", "close": 2.054566, "volume": 17600.0}, {"date": "1995-09-21", "close": 2.072748, "volume": 632494.0}, {"date": "1995-09-22", "close": 2.072748, "volume": 33000.0}, {"date": "1995-09-25", "close": 2.072748, "volume": null}, {"date": "1995-09-26", "close": 2.09093, "volume": 65999.0}, {"date": "1995-09-27", "close": 2.09093, "volume": null}, {"date": "1995-09-28", "close": 2.09093, "volume": 105599.0}, {"date": "1995-09-29", "close": 2.09093, "volume": 51699.0}, {"date": "1995-10-02", "close": 2.09093, "volume": 1100.0}, {"date": "1995-10-03", "close": 2.09093, "volume": null}, {"date": "1995-10-04", "close": 2.09093, "volume": null}, {"date": "1995-10-05", "close": 2.09093, "volume": null}, {"date": "1995-10-06", "close": 2.09093, "volume": null}, {"date": "1995-10-09", "close": 2.109112, "volume": 6600.0}, {"date": "1995-10-10", "close": 2.1109302, "volume": 54999.0}, {"date": "1995-10-11", "close": 2.18184, "volume": 23100.0}, {"date": "1995-10-12", "close": 2.27275, "volume": 49500.0}, {"date": "1995-10-13", "close": 2.336387, "volume": 7700.0}, {"date": "1995-10-16", "close": 2.36366, "volume": 29700.0}, {"date": "1995-10-17", "close": 2.336387, "volume": 5500.0}, {"date": "1995-10-18", "close": 2.309114, "volume": 15400.0}, {"date": "1995-10-19", "close": 2.36366, "volume": 22000.0}, {"date": "1995-10-20", "close": 2.36366, "volume": 33000.0}, {"date": "1995-10-23", "close": 2.36366, "volume": null}, {"date": "1995-10-24", "close": 2.327296, "volume": 2200.0}, {"date": "1995-10-25", "close": 2.36366, "volume": 146299.0}, {"date": "1995-10-26", "close": 2.45457, "volume": 6010340.0}, {"date": "1995-10-27", "close": 2.45457, "volume": 141899.0}, {"date": "1995-10-30", "close": 2.45457, "volume": 3300.0}, {"date": "1995-10-31", "close": 2.45457, "volume": 41800.0}, {"date": "1995-11-01", "close": 2.472752, "volume": 81399.0}, {"date": "1995-11-02", "close": 2.472752, "volume": 3300.0}, {"date": "1995-11-03", "close": 2.472752, "volume": null}, {"date": "1995-11-06", "close": 2.500025, "volume": 11000.0}, {"date": "1995-11-07", "close": 2.4982068, "volume": 2200.0}, {"date": "1995-11-08", "close": 2.4982068, "volume": null}, {"date": "1995-11-09", "close": 2.500025, "volume": 2200.0}, {"date": "1995-11-10", "close": 2.500025, "volume": null}, {"date": "1995-11-13", "close": 2.45457, "volume": 2200.0}, {"date": "1995-11-14", "close": 2.45457, "volume": 50599.0}, {"date": "1995-11-15", "close": 2.7, "volume": null}, {"date": "1995-11-16", "close": 2.7, "volume": null}, {"date": "1995-11-17", "close": 2.47, "volume": 62000.0}, {"date": "1995-11-20", "close": 2.47, "volume": 1000.0}, {"date": "1995-11-21", "close": 2.47, "volume": null}, {"date": "1995-11-22", "close": 2.47, "volume": null}, {"date": "1995-11-23", "close": 2.47, "volume": 7000.0}, {"date": "1995-11-24", "close": 2.47, "volume": null}, {"date": "1995-11-27", "close": 2.47, "volume": 4000.0}, {"date": "1995-11-28", "close": 2.47, "volume": 31000.0}, {"date": "1995-11-29", "close": 2.47, "volume": 17000.0}, {"date": "1995-11-30", "close": 2.47, "volume": 1000.0}, {"date": "1995-12-01", "close": 2.47, "volume": 5000.0}, {"date": "1995-12-04", "close": 2.5, "volume": 29000.0}, {"date": "1995-12-05", "close": 2.5, "volume": null}, {"date": "1995-12-06", "close": 2.52, "volume": 1000.0}, {"date": "1995-12-07", "close": 2.52, "volume": 14000.0}, {"date": "1995-12-08", "close": 2.48, "volume": 40000.0}, {"date": "1995-12-11", "close": 2.48, "volume": 1000.0}, {"date": "1995-12-12", "close": 2.48, "volume": 27000.0}, {"date": "1995-12-13", "close": 2.52, "volume": 7000.0}, {"date": "1995-12-14", "close": 2.52, "volume": null}, {"date": "1995-12-15", "close": 2.55, "volume": 33000.0}, {"date": "1995-12-18", "close": 2.55, "volume": null}, {"date": "1995-12-19", "close": 2.51, "volume": 24000.0}, {"date": "1995-12-20", "close": 2.55, "volume": 10000.0}, {"date": "1995-12-21", "close": 2.621, "volume": 37000.0}, {"date": "1995-12-22", "close": 2.621, "volume": null}, {"date": "1995-12-25", "close": 2.621, "volume": null}, {"date": "1995-12-26", "close": 2.621, "volume": null}, {"date": "1995-12-27", "close": 2.67, "volume": 50000.0}, {"date": "1995-12-28", "close": 2.67, "volume": 11000.0}, {"date": "1995-12-29", "close": 2.67, "volume": null}, {"date": "1996-01-01", "close": 2.67, "volume": null}, {"date": "1996-01-02", "close": 2.672, "volume": 46000.0}, {"date": "1996-01-03", "close": 2.68, "volume": 1000.0}, {"date": "1996-01-04", "close": 2.68, "volume": 1000.0}, {"date": "1996-01-05", "close": 2.67, "volume": 3000.0}, {"date": "1996-01-08", "close": 2.67, "volume": 3000.0}, {"date": "1996-01-09", "close": 2.67, "volume": 20000.0}, {"date": "1996-01-10", "close": 2.67, "volume": null}, {"date": "1996-01-11", "close": 2.67, "volume": 35000.0}, {"date": "1996-01-12", "close": 2.67, "volume": null}, {"date": "1996-01-15", "close": 2.95, "volume": 3000.0}, {"date": "1996-01-16", "close": 2.95, "volume": null}, {"date": "1996-01-17", "close": 2.94, "volume": 31000.0}, {"date": "1996-01-18", "close": 2.95, "volume": 18000.0}, {"date": "1996-01-19", "close": 2.9, "volume": 15000.0}, {"date": "1996-01-22", "close": 2.94, "volume": 26000.0}, {"date": "1996-01-23", "close": 2.94, "volume": 1000.0}, {"date": "1996-01-24", "close": 2.94, "volume": null}, {"date": "1996-01-25", "close": 3.0, "volume": 963000.0}, {"date": "1996-01-26", "close": 3.0, "volume": null}, {"date": "1996-01-29", "close": 3.0, "volume": 381000.0}, {"date": "1996-01-30", "close": 3.0, "volume": 135000.0}, {"date": "1996-01-31", "close": 3.03, "volume": 10000.0}, {"date": "1996-02-01", "close": 3.1, "volume": 7000.0}, {"date": "1996-02-02", "close": 3.0, "volume": 1148000.0}, {"date": "1996-02-05", "close": 3.0, "volume": null}, {"date": "1996-02-06", "close": 3.07, "volume": 269000.0}, {"date": "1996-02-07", "close": 3.0, "volume": 22000.0}, {"date": "1996-02-08", "close": 3.0, "volume": null}, {"date": "1996-02-09", "close": 3.05, "volume": 34000.0}, {"date": "1996-02-12", "close": 3.07, "volume": 23000.0}, {"date": "1996-02-13", "close": 3.07, "volume": 577000.0}, {"date": "1996-02-14", "close": 3.1, "volume": 19000.0}, {"date": "1996-02-15", "close": 3.07, "volume": 6000.0}, {"date": "1996-02-16", "close": 3.15, "volume": 256000.0}, {"date": "1996-02-19", "close": 3.14, "volume": 33000.0}, {"date": "1996-02-20", "close": 3.14, "volume": null}, {"date": "1996-02-21", "close": 3.0, "volume": 5000.0}, {"date": "1996-02-22", "close": 3.0, "volume": 4000.0}, {"date": "1996-02-23", "close": 3.0, "volume": 11000.0}, {"date": "1996-02-26", "close": 3.0, "volume": null}, {"date": "1996-02-27", "close": 3.0, "volume": null}, {"date": "1996-02-28", "close": 3.0, "volume": null}, {"date": "1996-02-29", "close": 3.0, "volume": null}, {"date": "1996-03-01", "close": 3.0, "volume": null}, {"date": "1996-03-04", "close": 3.1, "volume": 2000.0}, {"date": "1996-03-05", "close": 3.21, "volume": 410000.0}, {"date": "1996-03-06", "close": 3.25, "volume": 10000.0}, {"date": "1996-03-07", "close": 3.25, "volume": 78000.0}, {"date": "1996-03-08", "close": 3.28, "volume": 35000.0}, {"date": "1996-03-11", "close": 3.2, "volume": 36000.0}, {"date": "1996-03-12", "close": 3.25, "volume": 12000.0}, {"date": "1996-03-13", "close": 3.25, "volume": null}, {"date": "1996-03-14", "close": 3.199, "volume": 15000.0}, {"date": "1996-03-15", "close": 3.199, "volume": null}, {"date": "1996-03-18", "close": 3.1, "volume": 10000.0}, {"date": "1996-03-19", "close": 3.1, "volume": 28000.0}, {"date": "1996-03-20", "close": 3.15, "volume": 2000.0}, {"date": "1996-03-21", "close": 3.15, "volume": 15000.0}, {"date": "1996-03-22", "close": 3.15, "volume": 13000.0}, {"date": "1996-03-25", "close": 3.17, "volume": 223000.0}, {"date": "1996-03-26", "close": 3.18, "volume": 13000.0}, {"date": "1996-03-27", "close": 3.18, "volume": 23000.0}, {"date": "1996-03-28", "close": 3.18, "volume": 137000.0}, {"date": "1996-03-29", "close": 3.2, "volume": 234000.0}, {"date": "1996-04-01", "close": 3.2, "volume": null}, {"date": "1996-04-02", "close": 3.26, "volume": 5000.0}, {"date": "1996-04-03", "close": 3.3, "volume": 34000.0}, {"date": "1996-04-04", "close": 3.3, "volume": 3000.0}, {"date": "1996-04-05", "close": 3.3, "volume": null}, {"date": "1996-04-08", "close": 3.3, "volume": null}, {"date": "1996-04-09", "close": 3.25, "volume": 1000.0}, {"date": "1996-04-10", "close": 3.25, "volume": null}, {"date": "1996-04-11", "close": 3.3, "volume": 121000.0}, {"date": "1996-04-12", "close": 3.4, "volume": 8000.0}, {"date": "1996-04-15", "close": 3.45, "volume": 4000.0}, {"date": "1996-04-16", "close": 3.5, "volume": 87000.0}, {"date": "1996-04-17", "close": 3.5, "volume": 2000.0}, {"date": "1996-04-18", "close": 3.5, "volume": null}, {"date": "1996-04-19", "close": 3.52, "volume": 4000.0}, {"date": "1996-04-22", "close": 3.52, "volume": null}, {"date": "1996-04-23", "close": 3.52, "volume": 621000.0}, {"date": "1996-04-24", "close": 3.52, "volume": 280000.0}, {"date": "1996-04-25", "close": 3.52, "volume": null}, {"date": "1996-04-26", "close": 3.52, "volume": null}, {"date": "1996-04-29", "close": 3.52, "volume": null}, {"date": "1996-04-30", "close": 3.8, "volume": 538000.0}, {"date": "1996-05-01", "close": 3.9, "volume": 521000.0}, {"date": "1996-05-02", "close": 3.9, "volume": null}, {"date": "1996-05-03", "close": 3.95, "volume": 254000.0}, {"date": "1996-05-06", "close": 4.0, "volume": 55000.0}, {"date": "1996-05-07", "close": 4.1, "volume": 107000.0}, {"date": "1996-05-08", "close": 4.2, "volume": 37000.0}, {"date": "1996-05-09", "close": 4.12, "volume": 31000.0}, {"date": "1996-05-10", "close": 4.1, "volume": 77000.0}, {"date": "1996-05-13", "close": 4.0, "volume": 20000.0}, {"date": "1996-05-14", "close": 4.0, "volume": 1239000.0}, {"date": "1996-05-15", "close": 4.05, "volume": 4000.0}, {"date": "1996-05-16", "close": 3.975, "volume": 411000.0}, {"date": "1996-05-17", "close": 3.9, "volume": 1000.0}, {"date": "1996-05-20", "close": 3.9, "volume": 10000.0}, {"date": "1996-05-21", "close": 3.85, "volume": 20000.0}, {"date": "1996-05-22", "close": 3.85, "volume": 7000.0}, {"date": "1996-05-23", "close": 3.8, "volume": 37000.0}, {"date": "1996-05-24", "close": 3.8, "volume": null}, {"date": "1996-05-27", "close": 3.8, "volume": null}, {"date": "1996-05-28", "close": 3.8, "volume": null}, {"date": "1996-05-29", "close": 3.8, "volume": 25000.0}, {"date": "1996-05-30", "close": 3.9, "volume": 3000.0}, {"date": "1996-05-31", "close": 3.9, "volume": null}, {"date": "1996-06-03", "close": 3.8, "volume": 192000.0}, {"date": "1996-06-04", "close": 3.8, "volume": null}, {"date": "1996-06-05", "close": 3.75, "volume": 16000.0}, {"date": "1996-06-06", "close": 3.75, "volume": null}, {"date": "1996-06-07", "close": 3.72, "volume": 17000.0}, {"date": "1996-06-10", "close": 3.72, "volume": null}, {"date": "1996-06-11", "close": 3.85, "volume": 11000.0}, {"date": "1996-06-12", "close": 3.85, "volume": 50000.0}, {"date": "1996-06-13", "close": 3.85, "volume": null}, {"date": "1996-06-14", "close": 3.8, "volume": 12000.0}, {"date": "1996-06-17", "close": 3.85, "volume": 4000.0}, {"date": "1996-06-18", "close": 3.85, "volume": null}, {"date": "1996-06-19", "close": 3.81, "volume": 1000.0}, {"date": "1996-06-20", "close": 3.81, "volume": 40000.0}, {"date": "1996-06-21", "close": 3.85, "volume": 14000.0}, {"date": "1996-06-24", "close": 3.85, "volume": 31000.0}, {"date": "1996-06-25", "close": 3.85, "volume": 15000.0}, {"date": "1996-06-26", "close": 3.85, "volume": 79000.0}, {"date": "1996-06-27", "close": 3.85, "volume": 124000.0}, {"date": "1996-06-28", "close": 3.75, "volume": 185000.0}, {"date": "1996-07-01", "close": 4.0, "volume": 17000.0}, {"date": "1996-07-02", "close": 4.0, "volume": null}, {"date": "1996-07-03", "close": 3.76, "volume": 30000.0}, {"date": "1996-07-04", "close": 3.762, "volume": 2000.0}, {"date": "1996-07-05", "close": 3.8, "volume": 21000.0}, {"date": "1996-07-08", "close": 3.8, "volume": 3000.0}, {"date": "1996-07-09", "close": 3.9, "volume": 7000.0}, {"date": "1996-07-10", "close": 3.86, "volume": 22000.0}, {"date": "1996-07-11", "close": 4.0, "volume": 66000.0}, {"date": "1996-07-12", "close": 3.95, "volume": 22000.0}, {"date": "1996-07-15", "close": 4.0, "volume": 208000.0}, {"date": "1996-07-16", "close": 4.0, "volume": null}, {"date": "1996-07-17", "close": 4.0, "volume": 203000.0}, {"date": "1996-07-18", "close": 4.0, "volume": 27000.0}, {"date": "1996-07-19", "close": 4.2, "volume": 2000.0}, {"date": "1996-07-22", "close": 4.2, "volume": 1000.0}, {"date": "1996-07-23", "close": 4.2, "volume": null}, {"date": "1996-07-24", "close": 4.2, "volume": null}, {"date": "1996-07-25", "close": 4.2, "volume": 50000.0}, {"date": "1996-07-26", "close": 4.3, "volume": 12000.0}, {"date": "1996-07-29", "close": 4.3, "volume": null}, {"date": "1996-07-30", "close": 4.3, "volume": 15000.0}, {"date": "1996-07-31", "close": 4.3, "volume": 56000.0}, {"date": "1996-08-01", "close": 4.3, "volume": 2000.0}, {"date": "1996-08-02", "close": 4.6, "volume": 45000.0}, {"date": "1996-08-05", "close": 4.8, "volume": 100000.0}, {"date": "1996-08-06", "close": 4.81, "volume": 16000.0}, {"date": "1996-08-07", "close": 4.81, "volume": 14000.0}, {"date": "1996-08-08", "close": 4.811, "volume": 10000.0}, {"date": "1996-08-09", "close": 4.8, "volume": 147000.0}, {"date": "1996-08-12", "close": 4.8, "volume": 1000.0}, {"date": "1996-08-13", "close": 4.8, "volume": 25000.0}, {"date": "1996-08-14", "close": 4.8, "volume": 20000.0}, {"date": "1996-08-15", "close": 4.85, "volume": 54000.0}, {"date": "1996-08-16", "close": 4.85, "volume": 41000.0}, {"date": "1996-08-19", "close": 4.85, "volume": null}, {"date": "1996-08-20", "close": 4.851, "volume": 1030000.0}, {"date": "1996-08-21", "close": 4.95, "volume": 83000.0}, {"date": "1996-08-22", "close": 5.2, "volume": 15000.0}, {"date": "1996-08-23", "close": 5.2, "volume": 22000.0}, {"date": "1996-08-26", "close": 4.9, "volume": 12000.0}, {"date": "1996-08-27", "close": 4.9, "volume": null}, {"date": "1996-08-28", "close": 4.9, "volume": 28000.0}, {"date": "1996-08-29", "close": 5.1, "volume": 10000.0}, {"date": "1996-08-30", "close": 5.1, "volume": 23000.0}, {"date": "1996-09-02", "close": 5.1, "volume": 29000.0}, {"date": "1996-09-03", "close": 5.2, "volume": 65000.0}, {"date": "1996-09-04", "close": 5.2, "volume": null}, {"date": "1996-09-05", "close": 5.2, "volume": 71000.0}, {"date": "1996-09-06", "close": 5.2, "volume": 2000.0}, {"date": "1996-09-09", "close": 5.12, "volume": 38000.0}, {"date": "1996-09-10", "close": 5.2, "volume": 40000.0}, {"date": "1996-09-11", "close": 5.2, "volume": 10000.0}, {"date": "1996-09-12", "close": 5.35, "volume": 214000.0}, {"date": "1996-09-13", "close": 5.35, "volume": 10000.0}, {"date": "1996-09-16", "close": 5.4, "volume": 12000.0}, {"date": "1996-09-17", "close": 5.4, "volume": 7000.0}, {"date": "1996-09-18", "close": 5.4, "volume": 68000.0}, {"date": "1996-09-19", "close": 5.4, "volume": 2000.0}, {"date": "1996-09-20", "close": 5.4, "volume": 30000.0}, {"date": "1996-09-23", "close": 5.29, "volume": 13000.0}, {"date": "1996-09-24", "close": 5.15, "volume": 27000.0}, {"date": "1996-09-25", "close": 5.25, "volume": 20000.0}, {"date": "1996-09-26", "close": 5.2, "volume": 25000.0}, {"date": "1996-09-27", "close": 5.2, "volume": 7000.0}, {"date": "1996-09-30", "close": 5.4, "volume": 53000.0}, {"date": "1996-10-01", "close": 5.35, "volume": 422000.0}, {"date": "1996-10-02", "close": 5.4, "volume": 14000.0}, {"date": "1996-10-03", "close": 5.4, "volume": null}, {"date": "1996-10-04", "close": 5.4, "volume": 25000.0}, {"date": "1996-10-07", "close": 5.5, "volume": 11000.0}, {"date": "1996-10-08", "close": 5.6, "volume": 52000.0}, {"date": "1996-10-09", "close": 5.6, "volume": 281000.0}, {"date": "1996-10-10", "close": 5.601, "volume": 13000.0}, {"date": "1996-10-11", "close": 5.8, "volume": 26000.0}, {"date": "1996-10-14", "close": 5.8, "volume": 44000.0}, {"date": "1996-10-15", "close": 5.775, "volume": 976000.0}, {"date": "1996-10-16", "close": 5.8, "volume": 16000.0}, {"date": "1996-10-17", "close": 5.8, "volume": null}, {"date": "1996-10-18", "close": 5.725, "volume": 8000.0}, {"date": "1996-10-21", "close": 5.725, "volume": 1100.0}, {"date": "1996-10-22", "close": 5.7, "volume": 12280.0}, {"date": "1996-10-23", "close": 5.7, "volume": null}, {"date": "1996-10-24", "close": 5.6, "volume": 70630.0}, {"date": "1996-10-25", "close": 5.5, "volume": 23200.0}, {"date": "1996-10-28", "close": 5.6, "volume": 11600.0}, {"date": "1996-10-29", "close": 5.45, "volume": 17760.0}, {"date": "1996-10-30", "close": 5.5, "volume": 42320.0}, {"date": "1996-10-31", "close": 5.55, "volume": 8500.0}, {"date": "1996-11-01", "close": 5.55, "volume": 680.0}, {"date": "1996-11-04", "close": 5.5495, "volume": 3500.0}, {"date": "1996-11-05", "close": 5.5495, "volume": 30000.0}, {"date": "1996-11-06", "close": 5.55, "volume": 113090.0}, {"date": "1996-11-07", "close": 5.65, "volume": 3700.0}, {"date": "1996-11-08", "close": 5.75, "volume": 9010.0}, {"date": "1996-11-11", "close": 5.75, "volume": 5490.0}, {"date": "1996-11-12", "close": 5.85, "volume": 41000.0}, {"date": "1996-11-13", "close": 5.84, "volume": 18260.0}, {"date": "1996-11-14", "close": 5.9, "volume": 44800.0}, {"date": "1996-11-15", "close": 6.0, "volume": 50550.0}, {"date": "1996-11-18", "close": 6.0, "volume": 5550.0}, {"date": "1996-11-19", "close": 6.08, "volume": 8500.0}, {"date": "1996-11-20", "close": 6.2, "volume": 47380.0}, {"date": "1996-11-21", "close": 6.3, "volume": 175050.0}, {"date": "1996-11-22", "close": 6.2, "volume": 14180.0}, {"date": "1996-11-25", "close": 6.2, "volume": 16310.0}, {"date": "1996-11-26", "close": 6.2, "volume": 17650.0}, {"date": "1996-11-27", "close": 6.2, "volume": 42840.0}, {"date": "1996-11-28", "close": 6.2, "volume": 42560.0}, {"date": "1996-11-29", "close": 6.1, "volume": 22500.0}, {"date": "1996-12-02", "close": 6.05, "volume": 295040.0}, {"date": "1996-12-03", "close": 6.05, "volume": 20710.0}, {"date": "1996-12-04", "close": 6.0, "volume": 46500.0}, {"date": "1996-12-05", "close": 5.95, "volume": 1340.0}, {"date": "1996-12-06", "close": 5.95, "volume": null}, {"date": "1996-12-09", "close": 5.75, "volume": 3500.0}, {"date": "1996-12-10", "close": 5.7, "volume": 18550.0}, {"date": "1996-12-11", "close": 5.68, "volume": 65000.0}, {"date": "1996-12-12", "close": 5.68, "volume": 32920.0}, {"date": "1996-12-13", "close": 5.65, "volume": 78000.0}, {"date": "1996-12-16", "close": 5.6, "volume": 18000.0}, {"date": "1996-12-17", "close": 5.599, "volume": 35460.0}, {"date": "1996-12-18", "close": 5.58, "volume": 13350.0}, {"date": "1996-12-19", "close": 5.58, "volume": 50000.0}, {"date": "1996-12-20", "close": 5.58, "volume": 50000.0}, {"date": "1996-12-23", "close": 5.62, "volume": 101730.0}, {"date": "1996-12-24", "close": 5.62, "volume": 680.0}, {"date": "1996-12-25", "close": 5.62, "volume": null}, {"date": "1996-12-26", "close": 5.62, "volume": null}, {"date": "1996-12-27", "close": 5.62, "volume": 960.0}, {"date": "1996-12-30", "close": 5.62, "volume": null}, {"date": "1996-12-31", "close": 5.7, "volume": 43360.0}, {"date": "1997-01-01", "close": 5.7, "volume": null}, {"date": "1997-01-02", "close": 5.7, "volume": null}, {"date": "1997-01-03", "close": 5.8, "volume": 55190.0}, {"date": "1997-01-06", "close": 5.9, "volume": 50200.0}, {"date": "1997-01-07", "close": 5.8, "volume": 37220.0}, {"date": "1997-01-08", "close": 5.85, "volume": 3380.0}, {"date": "1997-01-09", "close": 5.801, "volume": 44580.0}, {"date": "1997-01-10", "close": 5.801, "volume": 2480.0}, {"date": "1997-01-13", "close": 5.95, "volume": 7570.0}, {"date": "1997-01-14", "close": 5.95, "volume": 3040.0}, {"date": "1997-01-15", "close": 5.9, "volume": 8700.0}, {"date": "1997-01-16", "close": 5.89, "volume": 16510.0}, {"date": "1997-01-17", "close": 5.8, "volume": 29950.0}, {"date": "1997-01-20", "close": 5.8, "volume": 5000.0}, {"date": "1997-01-21", "close": 5.801, "volume": 7220.0}, {"date": "1997-01-22", "close": 5.81, "volume": 57000.0}, {"date": "1997-01-23", "close": 5.81, "volume": null}, {"date": "1997-01-24", "close": 5.7, "volume": 7400.0}, {"date": "1997-01-27", "close": 5.7, "volume": null}, {"date": "1997-01-28", "close": 5.65, "volume": 7280.0}, {"date": "1997-01-29", "close": 5.75, "volume": 279000.0}, {"date": "1997-01-30", "close": 5.75, "volume": 160000.0}, {"date": "1997-01-31", "close": 5.8, "volume": 7170.0}, {"date": "1997-02-03", "close": 5.8, "volume": 4000.0}, {"date": "1997-02-04", "close": 5.796, "volume": 28780.0}, {"date": "1997-02-05", "close": 5.69, "volume": 25480.0}, {"date": "1997-02-06", "close": 5.69, "volume": null}, {"date": "1997-02-07", "close": 5.73, "volume": 17000.0}, {"date": "1997-02-10", "close": 5.75, "volume": 4910.0}, {"date": "1997-02-11", "close": 5.739, "volume": 33000.0}, {"date": "1997-02-12", "close": 5.769, "volume": 17170.0}, {"date": "1997-02-13", "close": 5.79, "volume": 49240.0}, {"date": "1997-02-14", "close": 5.79, "volume": 45000.0}, {"date": "1997-02-17", "close": 5.79, "volume": 33000.0}, {"date": "1997-02-18", "close": 5.79, "volume": null}, {"date": "1997-02-19", "close": 5.69, "volume": 2550.0}, {"date": "1997-02-20", "close": 5.65, "volume": 1300.0}, {"date": "1997-02-21", "close": 5.6, "volume": 17300.0}, {"date": "1997-02-24", "close": 5.451, "volume": 15000.0}, {"date": "1997-02-25", "close": 5.5, "volume": 97880.0}, {"date": "1997-02-26", "close": 5.5, "volume": 2270.0}, {"date": "1997-02-27", "close": 5.6, "volume": 10400.0}, {"date": "1997-02-28", "close": 5.6, "volume": 52460.0}, {"date": "1997-03-03", "close": 5.5, "volume": 15900.0}, {"date": "1997-03-04", "close": 5.5, "volume": 7000.0}, {"date": "1997-03-05", "close": 5.75, "volume": 158250.0}, {"date": "1997-03-06", "close": 5.75, "volume": 60000.0}, {"date": "1997-03-07", "close": 5.75, "volume": 31000.0}, {"date": "1997-03-10", "close": 5.73, "volume": 680.0}, {"date": "1997-03-11", "close": 5.6, "volume": 267460.0}, {"date": "1997-03-12", "close": 5.65, "volume": 47920.0}, {"date": "1997-03-13", "close": 5.6, "volume": 1660.0}, {"date": "1997-03-14", "close": 5.7, "volume": 7000.0}, {"date": "1997-03-17", "close": 5.6, "volume": 26020.0}, {"date": "1997-03-18", "close": 5.6, "volume": 190410.0}, {"date": "1997-03-19", "close": 5.598, "volume": 54350.0}, {"date": "1997-03-20", "close": 5.55, "volume": 38190.0}, {"date": "1997-03-21", "close": 5.55, "volume": 154770.0}, {"date": "1997-03-24", "close": 5.599, "volume": 100890.0}, {"date": "1997-03-25", "close": 5.6, "volume": 60000.0}, {"date": "1997-03-26", "close": 5.6, "volume": 94670.0}, {"date": "1997-03-27", "close": 5.6, "volume": 165000.0}, {"date": "1997-03-28", "close": 5.6, "volume": null}, {"date": "1997-03-31", "close": 5.6, "volume": null}, {"date": "1997-04-01", "close": 5.6, "volume": null}, {"date": "1997-04-02", "close": 5.6, "volume": null}, {"date": "1997-04-03", "close": 5.3, "volume": 20400.0}, {"date": "1997-04-04", "close": 5.3, "volume": 21610.0}, {"date": "1997-04-07", "close": 5.3, "volume": 14180.0}, {"date": "1997-04-08", "close": 5.3, "volume": 28170.0}, {"date": "1997-04-09", "close": 5.3, "volume": null}, {"date": "1997-04-10", "close": 5.3, "volume": 15000.0}, {"date": "1997-04-11", "close": 5.3, "volume": 5960.0}, {"date": "1997-04-14", "close": 5.02, "volume": 62160.0}, {"date": "1997-04-15", "close": 5.2, "volume": 14000.0}, {"date": "1997-04-16", "close": 5.2, "volume": null}, {"date": "1997-04-17", "close": 5.2, "volume": 18000.0}, {"date": "1997-04-18", "close": 5.2, "volume": 9140.0}, {"date": "1997-04-21", "close": 5.15, "volume": 13020.0}, {"date": "1997-04-22", "close": 5.11, "volume": 20000.0}, {"date": "1997-04-23", "close": 5.1, "volume": 59630.0}, {"date": "1997-04-24", "close": 5.1, "volume": 23900.0}, {"date": "1997-04-25", "close": 5.1, "volume": null}, {"date": "1997-04-28", "close": 5.1, "volume": null}, {"date": "1997-04-29", "close": 5.1, "volume": 8000.0}, {"date": "1997-04-30", "close": 5.1, "volume": 4270.0}, {"date": "1997-05-01", "close": 5.1, "volume": null}, {"date": "1997-05-02", "close": 5.1, "volume": 31200.0}, {"date": "1997-05-05", "close": 5.1, "volume": 20120.0}, {"date": "1997-05-06", "close": 5.1, "volume": 22000.0}, {"date": "1997-05-07", "close": 5.1, "volume": 24880.0}, {"date": "1997-05-08", "close": 5.1, "volume": null}, {"date": "1997-05-09", "close": 5.098, "volume": 35000.0}, {"date": "1997-05-12", "close": 5.0, "volume": 14350.0}, {"date": "1997-05-13", "close": 4.95, "volume": 8980.0}, {"date": "1997-05-14", "close": 4.85, "volume": 6470.0}, {"date": "1997-05-15", "close": 4.8, "volume": 8410.0}, {"date": "1997-05-16", "close": 4.8, "volume": 78000.0}, {"date": "1997-05-19", "close": 4.8, "volume": 27500.0}, {"date": "1997-05-20", "close": 4.9, "volume": 58030.0}, {"date": "1997-05-21", "close": 4.9, "volume": null}, {"date": "1997-05-22", "close": 4.9, "volume": null}, {"date": "1997-05-23", "close": 5.0, "volume": 3600.0}, {"date": "1997-05-26", "close": 4.96, "volume": 29400.0}, {"date": "1997-05-27", "close": 4.95, "volume": 40230.0}, {"date": "1997-05-28", "close": 4.95, "volume": 23070.0}, {"date": "1997-05-29", "close": 4.84, "volume": 920.0}, {"date": "1997-05-30", "close": 4.9, "volume": 4020.0}, {"date": "1997-06-02", "close": 4.95, "volume": 17220.0}, {"date": "1997-06-03", "close": 4.95, "volume": 3580.0}, {"date": "1997-06-04", "close": 4.9, "volume": 6000.0}, {"date": "1997-06-05", "close": 4.9, "volume": 10000.0}, {"date": "1997-06-06", "close": 4.9, "volume": 15000.0}, {"date": "1997-06-09", "close": 4.9, "volume": null}, {"date": "1997-06-10", "close": 4.85, "volume": 3780.0}, {"date": "1997-06-11", "close": 4.86, "volume": 17270.0}, {"date": "1997-06-12", "close": 4.84, "volume": 24760.0}, {"date": "1997-06-13", "close": 4.89, "volume": 5000.0}, {"date": "1997-06-16", "close": 4.89, "volume": 17300.0}, {"date": "1997-06-17", "close": 4.89, "volume": 12010.0}, {"date": "1997-06-18", "close": 4.86, "volume": 53670.0}, {"date": "1997-06-19", "close": 4.89, "volume": 20710.0}, {"date": "1997-06-20", "close": 4.86, "volume": 8560.0}, {"date": "1997-06-23", "close": 4.81, "volume": 113560.0}, {"date": "1997-06-24", "close": 4.8, "volume": 285270.0}, {"date": "1997-06-25", "close": 4.8, "volume": 50970.0}, {"date": "1997-06-26", "close": 4.8, "volume": 32010.0}, {"date": "1997-06-27", "close": 4.8, "volume": 11300.0}, {"date": "1997-06-30", "close": 4.75, "volume": 86020.0}, {"date": "1997-07-01", "close": 4.7, "volume": 37740.0}, {"date": "1997-07-02", "close": 4.701, "volume": 1000.0}, {"date": "1997-07-03", "close": 4.8, "volume": 107220.0}, {"date": "1997-07-04", "close": 4.75, "volume": 32500.0}, {"date": "1997-07-07", "close": 4.7, "volume": 487210.0}, {"date": "1997-07-08", "close": 4.7, "volume": 11000.0}, {"date": "1997-07-09", "close": 4.7, "volume": null}, {"date": "1997-07-10", "close": 4.73, "volume": 20030.0}, {"date": "1997-07-11", "close": 4.73, "volume": 87000.0}, {"date": "1997-07-14", "close": 4.7295, "volume": 66360.0}, {"date": "1997-07-15", "close": 4.7295, "volume": null}, {"date": "1997-07-16", "close": 4.715, "volume": 34200.0}, {"date": "1997-07-17", "close": 4.715, "volume": 1500.0}, {"date": "1997-07-18", "close": 4.75, "volume": 6590.0}, {"date": "1997-07-21", "close": 4.7, "volume": 221360.0}, {"date": "1997-07-22", "close": 4.7, "volume": null}, {"date": "1997-07-23", "close": 4.6, "volume": 502670.0}, {"date": "1997-07-24", "close": 4.5505, "volume": 936040.0}, {"date": "1997-07-25", "close": 4.65, "volume": 11670.0}, {"date": "1997-07-28", "close": 4.6, "volume": 528300.0}, {"date": "1997-07-29", "close": 4.67, "volume": 50500.0}, {"date": "1997-07-30", "close": 4.67, "volume": 28200.0}, {"date": "1997-07-31", "close": 4.67, "volume": 105000.0}, {"date": "1997-08-01", "close": 4.669, "volume": 18700.0}, {"date": "1997-08-04", "close": 4.6, "volume": 12050.0}, {"date": "1997-08-05", "close": 4.6, "volume": 21450.0}, {"date": "1997-08-06", "close": 4.6, "volume": 114230.0}, {"date": "1997-08-07", "close": 4.6, "volume": 29440.0}, {"date": "1997-08-08", "close": 4.6, "volume": 45030.0}, {"date": "1997-08-11", "close": 4.55, "volume": 13870.0}, {"date": "1997-08-12", "close": 4.4, "volume": 162570.0}, {"date": "1997-08-13", "close": 4.299, "volume": 308970.0}, {"date": "1997-08-14", "close": 4.275, "volume": 2340.0}, {"date": "1997-08-15", "close": 4.3, "volume": 15160.0}, {"date": "1997-08-18", "close": 4.25, "volume": 329000.0}, {"date": "1997-08-19", "close": 4.2, "volume": 38050.0}, {"date": "1997-08-20", "close": 4.199, "volume": 8310.0}, {"date": "1997-08-21", "close": 4.199, "volume": 41040.0}, {"date": "1997-08-22", "close": 4.199, "volume": null}, {"date": "1997-08-25", "close": 4.2, "volume": 3820.0}, {"date": "1997-08-26", "close": 4.2, "volume": 5330.0}, {"date": "1997-08-27", "close": 4.2, "volume": 10000.0}, {"date": "1997-08-28", "close": 4.2, "volume": 28350.0}, {"date": "1997-08-29", "close": 4.4, "volume": 10300.0}, {"date": "1997-09-01", "close": 4.3, "volume": 51000.0}, {"date": "1997-09-02", "close": 4.3, "volume": null}, {"date": "1997-09-03", "close": 4.3, "volume": 750.0}, {"date": "1997-09-04", "close": 4.25, "volume": 23280.0}, {"date": "1997-09-05", "close": 4.25, "volume": 1500.0}, {"date": "1997-09-08", "close": 4.25, "volume": 12100.0}, {"date": "1997-09-09", "close": 4.24, "volume": 4300.0}, {"date": "1997-09-10", "close": 4.2, "volume": 2400.0}, {"date": "1997-09-11", "close": 4.18, "volume": 10000.0}, {"date": "1997-09-12", "close": 4.1, "volume": 2500.0}, {"date": "1997-09-15", "close": 4.1, "volume": null}, {"date": "1997-09-16", "close": 4.1, "volume": 5750.0}, {"date": "1997-09-17", "close": 4.06, "volume": 21420.0}, {"date": "1997-09-18", "close": 4.06, "volume": 4000.0}, {"date": "1997-09-19", "close": 4.0, "volume": 28300.0}, {"date": "1997-09-22", "close": 4.0, "volume": 54000.0}, {"date": "1997-09-23", "close": 3.9, "volume": 110.0}, {"date": "1997-09-24", "close": 3.875, "volume": 72960.0}, {"date": "1997-09-25", "close": 3.875, "volume": 10440.0}, {"date": "1997-09-26", "close": 4.0, "volume": 1830.0}, {"date": "1997-09-29", "close": 4.0, "volume": 46540.0}, {"date": "1997-09-30", "close": 4.0, "volume": 649310.0}, {"date": "1997-10-01", "close": 3.9, "volume": 5300.0}, {"date": "1997-10-02", "close": 3.9, "volume": 16140.0}, {"date": "1997-10-03", "close": 4.0, "volume": 2650.0}, {"date": "1997-10-06", "close": 4.0, "volume": null}, {"date": "1997-10-07", "close": 4.0, "volume": 13210.0}, {"date": "1997-10-08", "close": 4.1, "volume": 22150.0}, {"date": "1997-10-09", "close": 4.0, "volume": 26410.0}, {"date": "1997-10-10", "close": 4.0, "volume": null}, {"date": "1997-10-13", "close": 3.9, "volume": 42000.0}, {"date": "1997-10-14", "close": 3.9, "volume": 2000.0}, {"date": "1997-10-15", "close": 3.9, "volume": 1380.0}, {"date": "1997-10-16", "close": 3.9, "volume": 8000.0}, {"date": "1997-10-17", "close": 3.9, "volume": 2000.0}, {"date": "1997-10-20", "close": 3.75, "volume": 218360.0}, {"date": "1997-10-21", "close": 3.75, "volume": null}, {"date": "1997-10-22", "close": 3.7, "volume": 57000.0}, {"date": "1997-10-23", "close": 3.6, "volume": 48780.0}, {"date": "1997-10-24", "close": 3.7, "volume": 20500.0}, {"date": "1997-10-27", "close": 3.595, "volume": 10000.0}, {"date": "1997-10-28", "close": 3.595, "volume": null}, {"date": "1997-10-29", "close": 3.544, "volume": 13190.0}, {"date": "1997-10-30", "close": 3.475, "volume": 30550.0}, {"date": "1997-10-31", "close": 3.475, "volume": 2230.0}, {"date": "1997-11-03", "close": 3.454, "volume": 662320.0}, {"date": "1997-11-04", "close": 3.446, "volume": 265950.0}, {"date": "1997-11-05", "close": 3.429, "volume": 86570.0}, {"date": "1997-11-06", "close": 3.36, "volume": 12500.0}, {"date": "1997-11-07", "close": 3.35, "volume": 5390.0}, {"date": "1997-11-10", "close": 3.36, "volume": 103000.0}, {"date": "1997-11-11", "close": 3.36, "volume": 7830.0}, {"date": "1997-11-12", "close": 3.36, "volume": 103770.0}, {"date": "1997-11-13", "close": 3.37, "volume": 5030.0}, {"date": "1997-11-14", "close": 3.36, "volume": 101500.0}, {"date": "1997-11-17", "close": 3.35, "volume": 74900.0}, {"date": "1997-11-18", "close": 3.25, "volume": 651100.0}, {"date": "1997-11-19", "close": 3.22, "volume": 3000.0}, {"date": "1997-11-20", "close": 3.2, "volume": 36500.0}, {"date": "1997-11-21", "close": 3.2, "volume": 286060.0}, {"date": "1997-11-24", "close": 3.25, "volume": 214380.0}, {"date": "1997-11-25", "close": 3.229, "volume": 13000.0}, {"date": "1997-11-26", "close": 3.15, "volume": 102730.0}, {"date": "1997-11-27", "close": 3.198, "volume": 2270.0}, {"date": "1997-11-28", "close": 3.198, "volume": 46000.0}, {"date": "1997-12-01", "close": 3.18, "volume": 7000.0}, {"date": "1997-12-02", "close": 3.17, "volume": 94500.0}, {"date": "1997-12-03", "close": 3.17, "volume": 78730.0}, {"date": "1997-12-04", "close": 3.17, "volume": 39400.0}, {"date": "1997-12-05", "close": 3.16, "volume": 4010.0}, {"date": "1997-12-08", "close": 3.2, "volume": 21000.0}, {"date": "1997-12-09", "close": 3.2, "volume": 78000.0}, {"date": "1997-12-10", "close": 3.18, "volume": 40000.0}, {"date": "1997-12-11", "close": 3.16, "volume": 86000.0}, {"date": "1997-12-12", "close": 3.16, "volume": 1250.0}, {"date": "1997-12-15", "close": 3.125, "volume": 1200.0}, {"date": "1997-12-16", "close": 3.16, "volume": 14980.0}, {"date": "1997-12-17", "close": 3.16, "volume": 3300.0}, {"date": "1997-12-18", "close": 3.18, "volume": 101500.0}, {"date": "1997-12-19", "close": 3.18, "volume": 6000.0}, {"date": "1997-12-22", "close": 3.16, "volume": 9820.0}, {"date": "1997-12-23", "close": 3.16, "volume": 4800.0}, {"date": "1997-12-24", "close": 3.16, "volume": 3820.0}, {"date": "1997-12-25", "close": 3.16, "volume": null}, {"date": "1997-12-26", "close": 3.16, "volume": null}, {"date": "1997-12-29", "close": 3.158, "volume": 2000.0}, {"date": "1997-12-30", "close": 3.17, "volume": 100500.0}, {"date": "1997-12-31", "close": 3.125, "volume": 16670.0}, {"date": "1998-01-01", "close": 3.125, "volume": null}, {"date": "1998-01-02", "close": 3.2, "volume": 2130.0}, {"date": "1998-01-05", "close": 3.13, "volume": 55420.0}, {"date": "1998-01-06", "close": 3.2, "volume": 113530.0}, {"date": "1998-01-07", "close": 3.21, "volume": 116000.0}, {"date": "1998-01-08", "close": 3.34, "volume": 23500.0}, {"date": "1998-01-09", "close": 3.35, "volume": 77500.0}, {"date": "1998-01-12", "close": 3.35, "volume": 80000.0}, {"date": "1998-01-13", "close": 3.25, "volume": 8480.0}, {"date": "1998-01-14", "close": 3.25, "volume": null}, {"date": "1998-01-15", "close": 3.25, "volume": 11420.0}, {"date": "1998-01-16", "close": 3.28, "volume": 273000.0}, {"date": "1998-01-19", "close": 3.3, "volume": 12500.0}, {"date": "1998-01-20", "close": 3.3, "volume": 155000.0}, {"date": "1998-01-21", "close": 3.25, "volume": 104870.0}, {"date": "1998-01-22", "close": 3.25, "volume": null}, {"date": "1998-01-23", "close": 3.25, "volume": 27000.0}, {"date": "1998-01-26", "close": 3.25, "volume": null}, {"date": "1998-01-27", "close": 3.25, "volume": 45000.0}, {"date": "1998-01-28", "close": 3.2, "volume": 24570.0}, {"date": "1998-01-29", "close": 3.2, "volume": 36000.0}, {"date": "1998-01-30", "close": 3.25, "volume": 31970.0}, {"date": "1998-02-02", "close": 3.2, "volume": 28990.0}, {"date": "1998-02-03", "close": 3.2, "volume": 81500.0}, {"date": "1998-02-04", "close": 3.2, "volume": 52000.0}, {"date": "1998-02-05", "close": 3.2, "volume": 62040.0}, {"date": "1998-02-06", "close": 3.2, "volume": 28420.0}, {"date": "1998-02-09", "close": 3.2, "volume": 26000.0}, {"date": "1998-02-10", "close": 3.2, "volume": 50000.0}, {"date": "1998-02-11", "close": 3.2, "volume": 83550.0}, {"date": "1998-02-12", "close": 3.14, "volume": 32920.0}, {"date": "1998-02-13", "close": 3.1, "volume": 64000.0}, {"date": "1998-02-16", "close": 3.0, "volume": 45000.0}, {"date": "1998-02-17", "close": 3.0, "volume": 1250.0}, {"date": "1998-02-18", "close": 3.0, "volume": 5000.0}, {"date": "1998-02-19", "close": 3.0, "volume": 20400.0}, {"date": "1998-02-20", "close": 2.94, "volume": 8750.0}, {"date": "1998-02-23", "close": 3.0, "volume": 900.0}, {"date": "1998-02-24", "close": 3.05, "volume": 97300.0}, {"date": "1998-02-25", "close": 2.95, "volume": 177300.0}, {"date": "1998-02-26", "close": 3.0, "volume": 48000.0}, {"date": "1998-02-27", "close": 3.0, "volume": 1011360.0}, {"date": "1998-03-02", "close": 3.0, "volume": null}, {"date": "1998-03-03", "close": 3.1, "volume": 670.0}, {"date": "1998-03-04", "close": 3.2, "volume": 26280.0}, {"date": "1998-03-05", "close": 3.1, "volume": 7500.0}, {"date": "1998-03-06", "close": 3.1, "volume": 70000.0}, {"date": "1998-03-09", "close": 3.1, "volume": 6600.0}, {"date": "1998-03-10", "close": 3.1, "volume": 15140.0}, {"date": "1998-03-11", "close": 3.1, "volume": 29540.0}, {"date": "1998-03-12", "close": 3.01, "volume": 22630.0}, {"date": "1998-03-13", "close": 3.0, "volume": 1360520.0}, {"date": "1998-03-16", "close": 2.96, "volume": 14790.0}, {"date": "1998-03-17", "close": 2.96, "volume": 45000.0}, {"date": "1998-03-18", "close": 2.95, "volume": 127370.0}, {"date": "1998-03-19", "close": 2.94, "volume": 9200.0}, {"date": "1998-03-20", "close": 2.94, "volume": 41350.0}, {"date": "1998-03-23", "close": 2.95, "volume": 9000.0}, {"date": "1998-03-24", "close": 2.95, "volume": null}, {"date": "1998-03-25", "close": 2.95, "volume": 50000.0}, {"date": "1998-03-26", "close": 2.94, "volume": 1000.0}, {"date": "1998-03-27", "close": 2.91, "volume": 5500.0}, {"date": "1998-03-30", "close": 2.94, "volume": 1480.0}, {"date": "1998-03-31", "close": 2.915, "volume": 17150.0}, {"date": "1998-04-01", "close": 2.8, "volume": 9770.0}, {"date": "1998-04-02", "close": 2.8516, "volume": 23500.0}, {"date": "1998-04-03", "close": 2.85, "volume": 38110.0}, {"date": "1998-04-06", "close": 2.85, "volume": 32000.0}, {"date": "1998-04-07", "close": 2.8, "volume": 22000.0}, {"date": "1998-04-08", "close": 2.8, "volume": 19510.0}, {"date": "1998-04-09", "close": 2.9, "volume": 68000.0}, {"date": "1998-04-10", "close": 2.9, "volume": null}, {"date": "1998-04-13", "close": 2.9, "volume": null}, {"date": "1998-04-14", "close": 2.85, "volume": 36030.0}, {"date": "1998-04-15", "close": 2.83, "volume": 21000.0}, {"date": "1998-04-16", "close": 2.85, "volume": 33250.0}, {"date": "1998-04-17", "close": 2.83, "volume": 84460.0}, {"date": "1998-04-20", "close": 2.8, "volume": 96260.0}, {"date": "1998-04-21", "close": 2.89, "volume": 138330.0}, {"date": "1998-04-22", "close": 2.885, "volume": 22000.0}, {"date": "1998-04-23", "close": 2.9, "volume": 30000.0}, {"date": "1998-04-24", "close": 2.86, "volume": 37960.0}, {"date": "1998-04-27", "close": 2.9, "volume": 168380.0}, {"date": "1998-04-28", "close": 2.9, "volume": 53510.0}, {"date": "1998-04-29", "close": 2.88, "volume": 45830.0}, {"date": "1998-04-30", "close": 2.88, "volume": 15770.0}, {"date": "1998-05-01", "close": 2.91, "volume": 479340.0}, {"date": "1998-05-04", "close": 3.0, "volume": 45000.0}, {"date": "1998-05-05", "close": 3.0, "volume": 213500.0}, {"date": "1998-05-06", "close": 3.0, "volume": 161930.0}, {"date": "1998-05-07", "close": 3.0, "volume": 180960.0}, {"date": "1998-05-08", "close": 2.96, "volume": 200960.0}, {"date": "1998-05-11", "close": 2.96, "volume": 203000.0}, {"date": "1998-05-12", "close": 2.98, "volume": 329930.0}, {"date": "1998-05-13", "close": 3.0, "volume": 225000.0}, {"date": "1998-05-14", "close": 2.8, "volume": 17933470.0}, {"date": "1998-05-15", "close": 2.8, "volume": 120570.0}, {"date": "1998-05-18", "close": 2.75, "volume": 271000.0}, {"date": "1998-05-19", "close": 2.75, "volume": 283800.0}, {"date": "1998-05-20", "close": 2.8, "volume": 374850.0}, {"date": "1998-05-21", "close": 2.805, "volume": 124920.0}, {"date": "1998-05-22", "close": 2.85, "volume": 56880.0}, {"date": "1998-05-25", "close": 2.9, "volume": 127360.0}, {"date": "1998-05-26", "close": 2.9, "volume": 268380.0}, {"date": "1998-05-27", "close": 2.85, "volume": 45420.0}, {"date": "1998-05-28", "close": 2.85, "volume": 69870.0}, {"date": "1998-05-29", "close": 2.84, "volume": 24190.0}, {"date": "1998-06-01", "close": 2.8, "volume": 7830.0}, {"date": "1998-06-02", "close": 2.79, "volume": 28470.0}, {"date": "1998-06-03", "close": 2.75, "volume": 10000.0}, {"date": "1998-06-04", "close": 2.75, "volume": 6000.0}, {"date": "1998-06-05", "close": 2.7, "volume": 195410.0}, {"date": "1998-06-08", "close": 2.7, "volume": null}, {"date": "1998-06-09", "close": 2.65, "volume": 300510.0}, {"date": "1998-06-10", "close": 2.79, "volume": 16650.0}, {"date": "1998-06-11", "close": 2.79, "volume": 46610.0}, {"date": "1998-06-12", "close": 2.79, "volume": 360.0}, {"date": "1998-06-15", "close": 2.7, "volume": 16000.0}, {"date": "1998-06-16", "close": 2.65, "volume": 25720.0}, {"date": "1998-06-17", "close": 2.65, "volume": 39150.0}, {"date": "1998-06-18", "close": 2.7, "volume": 183500.0}, {"date": "1998-06-19", "close": 2.7, "volume": 134990.0}, {"date": "1998-06-22", "close": 2.675, "volume": 1170.0}, {"date": "1998-06-23", "close": 2.65, "volume": 73620.0}, {"date": "1998-06-24", "close": 2.6, "volume": 9410.0}, {"date": "1998-06-25", "close": 2.6, "volume": 366110.0}, {"date": "1998-06-26", "close": 2.6, "volume": 115000.0}, {"date": "1998-06-29", "close": 2.6, "volume": 119800.0}, {"date": "1998-06-30", "close": 2.6573, "volume": 306280.0}, {"date": "1998-07-01", "close": 2.7, "volume": 7090.0}, {"date": "1998-07-02", "close": 2.725, "volume": 398110.0}, {"date": "1998-07-03", "close": 2.75, "volume": 50650.0}, {"date": "1998-07-06", "close": 2.75, "volume": 264690.0}, {"date": "1998-07-07", "close": 2.75, "volume": null}, {"date": "1998-07-08", "close": 2.85, "volume": 8500.0}, {"date": "1998-07-09", "close": 2.95, "volume": 528760.0}, {"date": "1998-07-10", "close": 2.95, "volume": 14500.0}, {"date": "1998-07-13", "close": 2.95, "volume": 115100.0}, {"date": "1998-07-14", "close": 2.95, "volume": 38350.0}, {"date": "1998-07-15", "close": 2.95, "volume": 29350.0}, {"date": "1998-07-16", "close": 2.98, "volume": 26050.0}, {"date": "1998-07-17", "close": 3.0, "volume": 3500.0}, {"date": "1998-07-20", "close": 3.0, "volume": 100000.0}, {"date": "1998-07-21", "close": 3.0, "volume": 12040.0}, {"date": "1998-07-22", "close": 3.0, "volume": 15500.0}, {"date": "1998-07-23", "close": 2.9, "volume": 16220.0}, {"date": "1998-07-24", "close": 2.9, "volume": 144220.0}, {"date": "1998-07-27", "close": 2.9, "volume": 81840.0}, {"date": "1998-07-28", "close": 2.9, "volume": null}, {"date": "1998-07-29", "close": 2.9, "volume": 102920.0}, {"date": "1998-07-30", "close": 2.9, "volume": 43990.0}, {"date": "1998-07-31", "close": 3.02, "volume": 191060.0}, {"date": "1998-08-03", "close": 3.025, "volume": 36680.0}, {"date": "1998-08-04", "close": 3.025, "volume": 196590.0}, {"date": "1998-08-05", "close": 2.9, "volume": 132570.0}, {"date": "1998-08-06", "close": 2.85, "volume": 254990.0}, {"date": "1998-08-07", "close": 2.75, "volume": 33260.0}, {"date": "1998-08-10", "close": 2.9, "volume": 20050.0}, {"date": "1998-08-11", "close": 2.799, "volume": 16500.0}, {"date": "1998-08-12", "close": 2.799, "volume": null}, {"date": "1998-08-13", "close": 2.7, "volume": 387400.0}, {"date": "1998-08-14", "close": 2.72, "volume": 408000.0}, {"date": "1998-08-17", "close": 2.78, "volume": 155000.0}, {"date": "1998-08-18", "close": 2.75, "volume": 170000.0}, {"date": "1998-08-19", "close": 2.739, "volume": 47060.0}, {"date": "1998-08-20", "close": 2.739, "volume": 80000.0}, {"date": "1998-08-21", "close": 2.7, "volume": 70400.0}, {"date": "1998-08-24", "close": 2.7, "volume": 7100.0}, {"date": "1998-08-25", "close": 2.66, "volume": 27200.0}, {"date": "1998-08-26", "close": 2.64, "volume": 58500.0}, {"date": "1998-08-27", "close": 2.55, "volume": 29400.0}, {"date": "1998-08-28", "close": 2.45, "volume": 211110.0}, {"date": "1998-08-31", "close": 2.455, "volume": 1670.0}, {"date": "1998-09-01", "close": 2.55, "volume": 118810.0}, {"date": "1998-09-02", "close": 2.55, "volume": 129700.0}, {"date": "1998-09-03", "close": 2.45, "volume": 190390.0}, {"date": "1998-09-04", "close": 2.45, "volume": 62390.0}, {"date": "1998-09-07", "close": 2.44, "volume": 95000.0}, {"date": "1998-09-08", "close": 2.401, "volume": 28360.0}, {"date": "1998-09-09", "close": 2.44, "volume": 262980.0}, {"date": "1998-09-10", "close": 2.44, "volume": 240180.0}, {"date": "1998-09-11", "close": 2.44, "volume": 451540.0}, {"date": "1998-09-14", "close": 2.44, "volume": 430500.0}, {"date": "1998-09-15", "close": 2.4, "volume": 57830.0}, {"date": "1998-09-16", "close": 2.4, "volume": 9890.0}, {"date": "1998-09-17", "close": 2.41, "volume": 366100.0}, {"date": "1998-09-18", "close": 2.41, "volume": null}, {"date": "1998-09-21", "close": 2.4, "volume": 239110.0}, {"date": "1998-09-22", "close": 2.4, "volume": 98540.0}, {"date": "1998-09-23", "close": 2.39, "volume": 103510.0}, {"date": "1998-09-24", "close": 2.4, "volume": 224730.0}, {"date": "1998-09-25", "close": 2.425, "volume": 37460.0}, {"date": "1998-09-28", "close": 2.4, "volume": 290240.0}, {"date": "1998-09-29", "close": 2.399, "volume": 1133530.0}, {"date": "1998-09-30", "close": 2.4, "volume": 121900.0}, {"date": "1998-10-01", "close": 2.381, "volume": 14660.0}, {"date": "1998-10-02", "close": 2.35, "volume": 18500.0}, {"date": "1998-10-05", "close": 2.36, "volume": 4000.0}, {"date": "1998-10-06", "close": 2.4, "volume": 134780.0}, {"date": "1998-10-07", "close": 2.5, "volume": 221700.0}, {"date": "1998-10-08", "close": 2.5, "volume": 304000.0}, {"date": "1998-10-09", "close": 2.5, "volume": 2600.0}, {"date": "1998-10-12", "close": 2.495, "volume": 232440.0}, {"date": "1998-10-13", "close": 2.447, "volume": 8000.0}, {"date": "1998-10-14", "close": 2.4, "volume": 222000.0}, {"date": "1998-10-15", "close": 2.44, "volume": 1000.0}, {"date": "1998-10-16", "close": 2.45, "volume": 63050.0}, {"date": "1998-10-19", "close": 2.53, "volume": 95000.0}, {"date": "1998-10-20", "close": 2.4, "volume": 24200.0}, {"date": "1998-10-21", "close": 2.4, "volume": null}, {"date": "1998-10-22", "close": 2.41, "volume": 176500.0}, {"date": "1998-10-23", "close": 2.41, "volume": 131000.0}, {"date": "1998-10-26", "close": 2.43, "volume": 10910.0}, {"date": "1998-10-27", "close": 2.415, "volume": 30170.0}, {"date": "1998-10-28", "close": 2.41, "volume": 35200.0}, {"date": "1998-10-29", "close": 2.415, "volume": 200500.0}, {"date": "1998-10-30", "close": 2.4, "volume": 81410.0}, {"date": "1998-11-02", "close": 2.415, "volume": 225670.0}, {"date": "1998-11-03", "close": 2.429, "volume": 89980.0}, {"date": "1998-11-04", "close": 2.45, "volume": 9500.0}, {"date": "1998-11-05", "close": 2.45, "volume": null}, {"date": "1998-11-06", "close": 2.5903, "volume": 170500.0}, {"date": "1998-11-09", "close": 2.62, "volume": 128180.0}, {"date": "1998-11-10", "close": 2.6, "volume": 5000.0}, {"date": "1998-11-11", "close": 2.69, "volume": 76850.0}, {"date": "1998-11-12", "close": 2.8, "volume": 182680.0}, {"date": "1998-11-13", "close": 2.8, "volume": 240500.0}, {"date": "1998-11-16", "close": 2.8, "volume": 50000.0}, {"date": "1998-11-17", "close": 2.8, "volume": null}, {"date": "1998-11-18", "close": 2.9, "volume": 279940.0}, {"date": "1998-11-19", "close": 2.96, "volume": 9200.0}, {"date": "1998-11-20", "close": 3.0, "volume": 121130.0}, {"date": "1998-11-23", "close": 3.009, "volume": 874120.0}, {"date": "1998-11-24", "close": 3.0, "volume": 20150.0}, {"date": "1998-11-25", "close": 2.95, "volume": 24000.0}, {"date": "1998-11-26", "close": 2.945, "volume": 24500.0}, {"date": "1998-11-27", "close": 2.8994, "volume": 19330.0}, {"date": "1998-11-30", "close": 2.9, "volume": 43380.0}, {"date": "1998-12-01", "close": 2.829, "volume": 180440.0}, {"date": "1998-12-02", "close": 2.78, "volume": 191360.0}, {"date": "1998-12-03", "close": 2.8, "volume": 9660.0}, {"date": "1998-12-04", "close": 2.782, "volume": 149200.0}, {"date": "1998-12-07", "close": 2.783, "volume": 18690.0}, {"date": "1998-12-08", "close": 2.767, "volume": 63820.0}, {"date": "1998-12-09", "close": 2.72, "volume": 15200.0}, {"date": "1998-12-10", "close": 2.7, "volume": 15000.0}, {"date": "1998-12-11", "close": 2.7, "volume": 11270.0}, {"date": "1998-12-14", "close": 2.6, "volume": 11500.0}, {"date": "1998-12-15", "close": 2.6, "volume": 1040.0}, {"date": "1998-12-16", "close": 2.55, "volume": 36000.0}, {"date": "1998-12-17", "close": 2.535, "volume": 37900.0}, {"date": "1998-12-18", "close": 2.55, "volume": 1900.0}, {"date": "1998-12-21", "close": 2.55, "volume": 139210.0}, {"date": "1998-12-22", "close": 2.57, "volume": 188770.0}, {"date": "1998-12-23", "close": 2.565, "volume": 2000.0}, {"date": "1998-12-24", "close": 2.571, "volume": 2000.0}, {"date": "1998-12-25", "close": 2.571, "volume": null}, {"date": "1998-12-28", "close": 2.571, "volume": null}, {"date": "1998-12-29", "close": 2.62, "volume": 500.0}, {"date": "1998-12-30", "close": 2.56, "volume": 96460.0}, {"date": "1998-12-31", "close": 2.56, "volume": 500.0}, {"date": "1999-01-01", "close": 2.56, "volume": null}, {"date": "1999-01-04", "close": 2.74, "volume": 13800.0}, {"date": "1999-01-05", "close": 2.74, "volume": 214370.0}, {"date": "1999-01-06", "close": 2.785, "volume": 502000.0}, {"date": "1999-01-07", "close": 2.785, "volume": 341130.0}, {"date": "1999-01-08", "close": 2.785, "volume": 27590.0}, {"date": "1999-01-11", "close": 2.8, "volume": 14500.0}, {"date": "1999-01-12", "close": 2.8, "volume": 105000.0}, {"date": "1999-01-13", "close": 2.8, "volume": 31780.0}, {"date": "1999-01-14", "close": 2.82, "volume": 30800.0}, {"date": "1999-01-15", "close": 2.8, "volume": 25410.0}, {"date": "1999-01-18", "close": 2.83, "volume": 60000.0}, {"date": "1999-01-19", "close": 2.85, "volume": 130900.0}, {"date": "1999-01-20", "close": 2.9, "volume": 88290.0}, {"date": "1999-01-21", "close": 3.0, "volume": 55790.0}, {"date": "1999-01-22", "close": 3.0, "volume": 104970.0}, {"date": "1999-01-25", "close": 3.0, "volume": 72030.0}, {"date": "1999-01-26", "close": 3.0, "volume": null}, {"date": "1999-01-27", "close": 3.019, "volume": 6700.0}, {"date": "1999-01-28", "close": 3.06, "volume": 33220.0}, {"date": "1999-01-29", "close": 3.06, "volume": 29570.0}, {"date": "1999-02-01", "close": 3.06, "volume": 178350.0}, {"date": "1999-02-02", "close": 2.9, "volume": 41270.0}, {"date": "1999-02-03", "close": 2.975, "volume": 20000.0}, {"date": "1999-02-04", "close": 2.9, "volume": 11730.0}, {"date": "1999-02-05", "close": 2.9, "volume": 5730.0}, {"date": "1999-02-08", "close": 2.879, "volume": 18800.0}, {"date": "1999-02-09", "close": 2.88, "volume": 7030.0}, {"date": "1999-02-10", "close": 2.86, "volume": 115160.0}, {"date": "1999-02-11", "close": 2.81, "volume": 15000.0}, {"date": "1999-02-12", "close": 2.81, "volume": 36000.0}, {"date": "1999-02-15", "close": 2.81, "volume": 1590.0}, {"date": "1999-02-16", "close": 2.81, "volume": 40140.0}, {"date": "1999-02-17", "close": 2.81, "volume": 4570.0}, {"date": "1999-02-18", "close": 2.83, "volume": 1500.0}, {"date": "1999-02-19", "close": 2.9, "volume": 6340.0}, {"date": "1999-02-22", "close": 2.9, "volume": 26160.0}, {"date": "1999-02-23", "close": 2.9, "volume": 7500.0}, {"date": "1999-02-24", "close": 2.96, "volume": 94250.0}, {"date": "1999-02-25", "close": 2.97, "volume": 330850.0}, {"date": "1999-02-26", "close": 3.0, "volume": 75840.0}, {"date": "1999-03-01", "close": 3.05, "volume": 8300.0}, {"date": "1999-03-02", "close": 3.1, "volume": 112940.0}, {"date": "1999-03-03", "close": 3.1, "volume": 179200.0}, {"date": "1999-03-04", "close": 3.2, "volume": 7600.0}, {"date": "1999-03-05", "close": 3.15, "volume": 37000.0}, {"date": "1999-03-08", "close": 3.19, "volume": 28900.0}, {"date": "1999-03-09", "close": 3.16, "volume": 6160.0}, {"date": "1999-03-10", "close": 3.1, "volume": 82610.0}, {"date": "1999-03-11", "close": 3.14, "volume": 85540.0}, {"date": "1999-03-12", "close": 3.155, "volume": 32550.0}, {"date": "1999-03-15", "close": 3.1, "volume": 53070.0}, {"date": "1999-03-16", "close": 3.145, "volume": 536820.0}, {"date": "1999-03-17", "close": 3.15, "volume": 148750.0}, {"date": "1999-03-18", "close": 3.12, "volume": 34360.0}, {"date": "1999-03-19", "close": 3.17, "volume": 156880.0}, {"date": "1999-03-22", "close": 3.129, "volume": 14000.0}, {"date": "1999-03-23", "close": 3.185, "volume": 231150.0}, {"date": "1999-03-24", "close": 3.19, "volume": 127480.0}, {"date": "1999-03-25", "close": 3.19, "volume": 65160.0}, {"date": "1999-03-26", "close": 3.19, "volume": 18640.0}, {"date": "1999-03-29", "close": 3.19, "volume": 803400.0}, {"date": "1999-03-30", "close": 3.2, "volume": 180000.0}, {"date": "1999-03-31", "close": 3.2, "volume": 3302100.0}, {"date": "1999-04-01", "close": 3.225, "volume": 8080.0}, {"date": "1999-04-02", "close": 3.225, "volume": null}, {"date": "1999-04-05", "close": 3.225, "volume": null}, {"date": "1999-04-06", "close": 3.235, "volume": 6690.0}, {"date": "1999-04-07", "close": 3.43, "volume": 4100.0}, {"date": "1999-04-08", "close": 3.4, "volume": 332780.0}, {"date": "1999-04-09", "close": 3.45, "volume": 22600.0}, {"date": "1999-04-12", "close": 3.48, "volume": 10600.0}, {"date": "1999-04-13", "close": 3.5, "volume": 48820.0}, {"date": "1999-04-14", "close": 3.5, "volume": 215250.0}, {"date": "1999-04-15", "close": 3.46, "volume": 74840.0}, {"date": "1999-04-16", "close": 3.4495, "volume": 171220.0}, {"date": "1999-04-19", "close": 3.56, "volume": 51510.0}, {"date": "1999-04-20", "close": 3.55, "volume": 154930.0}, {"date": "1999-04-21", "close": 3.6, "volume": 102430.0}, {"date": "1999-04-22", "close": 3.65, "volume": 60200.0}, {"date": "1999-04-23", "close": 3.727, "volume": 34790.0}, {"date": "1999-04-26", "close": 3.745, "volume": 27320.0}, {"date": "1999-04-27", "close": 3.777, "volume": 45020.0}, {"date": "1999-04-28", "close": 3.72, "volume": 402230.0}, {"date": "1999-04-29", "close": 3.69, "volume": 210000.0}, {"date": "1999-04-30", "close": 3.65, "volume": 180220.0}, {"date": "1999-05-03", "close": 3.65, "volume": 305460.0}, {"date": "1999-05-04", "close": 3.629, "volume": 226310.0}, {"date": "1999-05-05", "close": 3.6, "volume": 66200.0}, {"date": "1999-05-06", "close": 3.6, "volume": 24040.0}, {"date": "1999-05-07", "close": 3.51, "volume": 189140.0}, {"date": "1999-05-10", "close": 3.52, "volume": 12800.0}, {"date": "1999-05-11", "close": 3.59, "volume": 21130.0}, {"date": "1999-05-12", "close": 3.55, "volume": 167310.0}, {"date": "1999-05-13", "close": 3.55, "volume": 24910.0}, {"date": "1999-05-14", "close": 3.66, "volume": 15630.0}, {"date": "1999-05-17", "close": 3.66, "volume": 150600.0}, {"date": "1999-05-18", "close": 3.656, "volume": 214990.0}, {"date": "1999-05-19", "close": 3.6, "volume": 165490.0}, {"date": "1999-05-20", "close": 3.62, "volume": 286760.0}, {"date": "1999-05-21", "close": 3.56, "volume": 210000.0}, {"date": "1999-05-24", "close": 3.56, "volume": 820.0}, {"date": "1999-05-25", "close": 3.55, "volume": 171180.0}, {"date": "1999-05-26", "close": 3.51, "volume": 228700.0}, {"date": "1999-05-27", "close": 3.5, "volume": 47850.0}, {"date": "1999-05-28", "close": 3.5, "volume": 365210.0}, {"date": "1999-05-31", "close": 3.5, "volume": 8800.0}, {"date": "1999-06-01", "close": 3.45, "volume": 2500.0}, {"date": "1999-06-02", "close": 3.393, "volume": 21830.0}, {"date": "1999-06-03", "close": 3.31, "volume": 37260.0}, {"date": "1999-06-04", "close": 3.315, "volume": 47650.0}, {"date": "1999-06-07", "close": 3.3, "volume": 45580.0}, {"date": "1999-06-08", "close": 3.35, "volume": 28650.0}, {"date": "1999-06-09", "close": 3.4582, "volume": 8690.0}, {"date": "1999-06-10", "close": 3.44, "volume": 297100.0}, {"date": "1999-06-11", "close": 3.49, "volume": 75460.0}, {"date": "1999-06-14", "close": 3.49, "volume": null}, {"date": "1999-06-15", "close": 3.5, "volume": 477430.0}, {"date": "1999-06-16", "close": 3.5, "volume": 540130.0}, {"date": "1999-06-17", "close": 3.59, "volume": 331340.0}, {"date": "1999-06-18", "close": 3.565, "volume": 158010.0}, {"date": "1999-06-21", "close": 3.58, "volume": 71800.0}, {"date": "1999-06-22", "close": 3.51, "volume": 1139050.0}, {"date": "1999-06-23", "close": 3.515, "volume": 74890.0}, {"date": "1999-06-24", "close": 3.46, "volume": 126600.0}, {"date": "1999-06-25", "close": 3.46, "volume": 550260.0}, {"date": "1999-06-28", "close": 3.46, "volume": 7300.0}, {"date": "1999-06-29", "close": 3.4982, "volume": 729800.0}, {"date": "1999-06-30", "close": 3.509, "volume": 202760.0}, {"date": "1999-07-01", "close": 3.55, "volume": 433510.0}, {"date": "1999-07-02", "close": 3.46, "volume": 1072700.0}, {"date": "1999-07-05", "close": 3.5, "volume": 436350.0}, {"date": "1999-07-06", "close": 3.55, "volume": 29480.0}, {"date": "1999-07-07", "close": 3.57, "volume": 180000.0}, {"date": "1999-07-08", "close": 3.65, "volume": 30610.0}, {"date": "1999-07-09", "close": 3.7, "volume": 690570.0}, {"date": "1999-07-12", "close": 3.75, "volume": 578350.0}, {"date": "1999-07-13", "close": 3.7, "volume": 793000.0}, {"date": "1999-07-14", "close": 3.77, "volume": 1760070.0}, {"date": "1999-07-15", "close": 3.75, "volume": 519050.0}, {"date": "1999-07-16", "close": 3.76, "volume": 33000.0}, {"date": "1999-07-19", "close": 3.8, "volume": 52420.0}, {"date": "1999-07-20", "close": 4.0, "volume": 54740.0}, {"date": "1999-07-21", "close": 4.0, "volume": 32680.0}, {"date": "1999-07-22", "close": 4.001, "volume": 21690.0}, {"date": "1999-07-23", "close": 4.0, "volume": 8920.0}, {"date": "1999-07-26", "close": 4.1, "volume": 51500.0}, {"date": "1999-07-27", "close": 4.0, "volume": 24600.0}, {"date": "1999-07-28", "close": 4.0, "volume": 9000.0}, {"date": "1999-07-29", "close": 4.05, "volume": 40380.0}, {"date": "1999-07-30", "close": 4.1, "volume": 23200.0}, {"date": "1999-08-02", "close": 4.1, "volume": 15410.0}, {"date": "1999-08-03", "close": 4.1, "volume": 6740.0}, {"date": "1999-08-04", "close": 4.07, "volume": 44670.0}, {"date": "1999-08-05", "close": 3.95, "volume": 25080.0}, {"date": "1999-08-06", "close": 3.9, "volume": 8400.0}, {"date": "1999-08-09", "close": 3.92, "volume": 22380.0}, {"date": "1999-08-10", "close": 3.9, "volume": 57880.0}, {"date": "1999-08-11", "close": 3.86, "volume": 56730.0}, {"date": "1999-08-12", "close": 3.999, "volume": 51980.0}, {"date": "1999-08-13", "close": 4.0, "volume": 88390.0}, {"date": "1999-08-16", "close": 3.999, "volume": 102000.0}, {"date": "1999-08-17", "close": 3.999, "volume": null}, {"date": "1999-08-18", "close": 3.9, "volume": 25390.0}, {"date": "1999-08-19", "close": 3.95, "volume": 638200.0}, {"date": "1999-08-20", "close": 4.0, "volume": 46160.0}, {"date": "1999-08-23", "close": 4.0, "volume": 71740.0}, {"date": "1999-08-24", "close": 4.04, "volume": 44000.0}, {"date": "1999-08-25", "close": 4.1, "volume": 633650.0}, {"date": "1999-08-26", "close": 4.1, "volume": 189040.0}, {"date": "1999-08-27", "close": 4.1, "volume": 97720.0}, {"date": "1999-08-30", "close": 4.1, "volume": 91560.0}, {"date": "1999-08-31", "close": 4.1, "volume": 7490.0}, {"date": "1999-09-01", "close": 4.15, "volume": 56590.0}, {"date": "1999-09-02", "close": 4.12, "volume": 130880.0}, {"date": "1999-09-03", "close": 4.015, "volume": 28370.0}, {"date": "1999-09-06", "close": 4.015, "volume": 6180.0}, {"date": "1999-09-07", "close": 3.95, "volume": 35940.0}, {"date": "1999-09-08", "close": 3.975, "volume": 19980.0}, {"date": "1999-09-09", "close": 4.0, "volume": 504500.0}, {"date": "1999-09-10", "close": 3.95, "volume": 182060.0}, {"date": "1999-09-13", "close": 3.9, "volume": 5000.0}, {"date": "1999-09-14", "close": 3.9, "volume": 32000.0}, {"date": "1999-09-15", "close": 3.95, "volume": 18860.0}, {"date": "1999-09-16", "close": 3.8, "volume": 22800.0}, {"date": "1999-09-17", "close": 3.6, "volume": 99400.0}, {"date": "1999-09-20", "close": 3.6, "volume": 17960.0}, {"date": "1999-09-21", "close": 3.55, "volume": 20390.0}, {"date": "1999-09-22", "close": 3.475, "volume": 12360.0}, {"date": "1999-09-23", "close": 3.4, "volume": 67550.0}, {"date": "1999-09-24", "close": 3.31, "volume": 38210.0}, {"date": "1999-09-27", "close": 3.5, "volume": 56070.0}, {"date": "1999-09-28", "close": 3.5, "volume": 560000.0}, {"date": "1999-09-29", "close": 3.5, "volume": 25960.0}, {"date": "1999-09-30", "close": 3.51, "volume": 19040.0}, {"date": "1999-10-01", "close": 3.6, "volume": 18560.0}, {"date": "1999-10-04", "close": 3.55, "volume": 7150.0}, {"date": "1999-10-05", "close": 3.65, "volume": 20040.0}, {"date": "1999-10-06", "close": 3.85, "volume": 19550.0}, {"date": "1999-10-07", "close": 4.0, "volume": 93830.0}, {"date": "1999-10-08", "close": 3.95, "volume": 81540.0}, {"date": "1999-10-11", "close": 4.0, "volume": 176560.0}, {"date": "1999-10-12", "close": 4.0, "volume": 10000.0}, {"date": "1999-10-13", "close": 3.953, "volume": 77140.0}, {"date": "1999-10-14", "close": 4.0, "volume": 9710.0}, {"date": "1999-10-15", "close": 3.99, "volume": 13840.0}, {"date": "1999-10-18", "close": 3.985, "volume": 530.0}, {"date": "1999-10-19", "close": 3.9, "volume": 27330.0}, {"date": "1999-10-20", "close": 3.9, "volume": 10000.0}, {"date": "1999-10-21", "close": 3.9, "volume": null}, {"date": "1999-10-22", "close": 3.85, "volume": 40070.0}, {"date": "1999-10-25", "close": 3.85, "volume": 31600.0}, {"date": "1999-10-26", "close": 3.8, "volume": 15320.0}, {"date": "1999-10-27", "close": 3.8, "volume": 102060.0}, {"date": "1999-10-28", "close": 3.7, "volume": 102370.0}, {"date": "1999-10-29", "close": 3.7, "volume": 12600.0}, {"date": "1999-11-01", "close": 3.7, "volume": 560.0}, {"date": "1999-11-02", "close": 3.7, "volume": 2000.0}, {"date": "1999-11-03", "close": 3.8, "volume": 7120.0}, {"date": "1999-11-04", "close": 3.75, "volume": 143000.0}, {"date": "1999-11-05", "close": 3.7, "volume": 39180.0}, {"date": "1999-11-08", "close": 3.75, "volume": 6710.0}, {"date": "1999-11-09", "close": 3.8, "volume": 350.0}, {"date": "1999-11-10", "close": 3.75, "volume": 7330.0}, {"date": "1999-11-11", "close": 3.8, "volume": 8510.0}, {"date": "1999-11-12", "close": 3.88, "volume": 46300.0}, {"date": "1999-11-15", "close": 3.879, "volume": 22930.0}, {"date": "1999-11-16", "close": 3.86, "volume": 9910.0}, {"date": "1999-11-17", "close": 3.87, "volume": 33870.0}, {"date": "1999-11-18", "close": 3.9, "volume": 22300.0}, {"date": "1999-11-19", "close": 3.87, "volume": 7480.0}, {"date": "1999-11-22", "close": 3.87, "volume": 4180.0}, {"date": "1999-11-23", "close": 4.0, "volume": 18200.0}, {"date": "1999-11-24", "close": 3.995, "volume": 29820.0}, {"date": "1999-11-25", "close": 3.995, "volume": 182700.0}, {"date": "1999-11-26", "close": 3.995, "volume": 20000.0}, {"date": "1999-11-29", "close": 3.95, "volume": 118500.0}, {"date": "1999-11-30", "close": 3.9003, "volume": 40060.0}, {"date": "1999-12-01", "close": 3.95, "volume": 50230.0}, {"date": "1999-12-02", "close": 3.94, "volume": 71480.0}, {"date": "1999-12-03", "close": 3.95, "volume": 122370.0}, {"date": "1999-12-06", "close": 3.8, "volume": 23780.0}, {"date": "1999-12-07", "close": 3.8, "volume": 39600.0}, {"date": "1999-12-08", "close": 3.8, "volume": 39520.0}, {"date": "1999-12-09", "close": 3.8, "volume": 214250.0}, {"date": "1999-12-10", "close": 3.75, "volume": 210450.0}, {"date": "1999-12-13", "close": 3.7, "volume": 102100.0}, {"date": "1999-12-14", "close": 3.709, "volume": 21470.0}, {"date": "1999-12-15", "close": 3.7, "volume": 43710.0}, {"date": "1999-12-16", "close": 3.7, "volume": 178120.0}, {"date": "1999-12-17", "close": 3.72, "volume": 159130.0}, {"date": "1999-12-20", "close": 3.72, "volume": null}, {"date": "1999-12-21", "close": 3.76, "volume": 7300.0}, {"date": "1999-12-22", "close": 3.79, "volume": 150950.0}, {"date": "1999-12-23", "close": 3.79, "volume": null}, {"date": "1999-12-24", "close": 3.75, "volume": 15000.0}, {"date": "1999-12-27", "close": 3.75, "volume": null}, {"date": "1999-12-28", "close": 3.75, "volume": null}, {"date": "1999-12-29", "close": 3.75, "volume": 1000.0}, {"date": "1999-12-30", "close": 3.896, "volume": 5090.0}, {"date": "1999-12-31", "close": 3.896, "volume": null}, {"date": "2000-01-03", "close": 3.896, "volume": null}, {"date": "2000-01-04", "close": 3.896, "volume": null}, {"date": "2000-01-05", "close": 3.78, "volume": 19310.0}, {"date": "2000-01-06", "close": 3.8, "volume": 124110.0}, {"date": "2000-01-07", "close": 3.895, "volume": 22150.0}, {"date": "2000-01-10", "close": 3.975, "volume": 15020.0}, {"date": "2000-01-11", "close": 3.9, "volume": 61170.0}, {"date": "2000-01-12", "close": 3.9, "volume": 50000.0}, {"date": "2000-01-13", "close": 3.9, "volume": 100000.0}, {"date": "2000-01-14", "close": 3.81, "volume": 57870.0}, {"date": "2000-01-17", "close": 3.8, "volume": 5210.0}, {"date": "2000-01-18", "close": 3.8, "volume": 16040.0}, {"date": "2000-01-19", "close": 3.9, "volume": 42730.0}, {"date": "2000-01-20", "close": 3.9, "volume": null}, {"date": "2000-01-21", "close": 3.9, "volume": null}, {"date": "2000-01-24", "close": 3.805, "volume": 6000.0}, {"date": "2000-01-25", "close": 3.75, "volume": 67930.0}, {"date": "2000-01-26", "close": 3.75, "volume": null}, {"date": "2000-01-27", "close": 3.7, "volume": 66660.0}, {"date": "2000-01-28", "close": 3.7, "volume": 21000.0}, {"date": "2000-01-31", "close": 3.6, "volume": 5350.0}, {"date": "2000-02-01", "close": 3.65, "volume": 62660.0}, {"date": "2000-02-02", "close": 3.6, "volume": 78290.0}, {"date": "2000-02-03", "close": 3.65, "volume": 44000.0}, {"date": "2000-02-07", "close": 3.65, "volume": 169650.0}, {"date": "2000-02-08", "close": 3.65, "volume": 11000.0}, {"date": "2000-02-09", "close": 3.655, "volume": 14190.0}, {"date": "2000-02-10", "close": 3.65, "volume": 2380.0}, {"date": "2000-02-11", "close": 3.65, "volume": 5000.0}, {"date": "2000-02-14", "close": 3.6, "volume": 42640.0}, {"date": "2000-02-16", "close": 3.65, "volume": 28330.0}, {"date": "2000-02-17", "close": 3.701, "volume": 203500.0}, {"date": "2000-02-21", "close": 3.7, "volume": 57450.0}, {"date": "2000-02-23", "close": 3.65, "volume": 13910.0}, {"date": "2000-02-24", "close": 3.55, "volume": 31410.0}, {"date": "2000-02-25", "close": 3.575, "volume": 27220.0}, {"date": "2000-02-28", "close": 3.6, "volume": 55940.0}, {"date": "2000-02-29", "close": 3.55, "volume": 7080.0}, {"date": "2000-03-01", "close": 3.62, "volume": 13000.0}, {"date": "2000-03-02", "close": 3.55, "volume": 120900.0}, {"date": "2000-03-03", "close": 3.55, "volume": 66290.0}, {"date": "2000-03-06", "close": 3.6, "volume": 254000.0}, {"date": "2000-03-07", "close": 3.5, "volume": 15730.0}, {"date": "2000-03-08", "close": 3.6, "volume": 113470.0}, {"date": "2000-03-09", "close": 3.55, "volume": 80000.0}, {"date": "2000-03-13", "close": 3.55, "volume": 100870.0}, {"date": "2000-03-14", "close": 3.54, "volume": 2680.0}, {"date": "2000-03-16", "close": 3.491, "volume": 109990.0}, {"date": "2000-03-17", "close": 3.49, "volume": 154500.0}, {"date": "2000-03-20", "close": 3.49, "volume": 1077550.0}, {"date": "2000-03-21", "close": 3.5, "volume": 552400.0}, {"date": "2000-03-22", "close": 3.5, "volume": 1454040.0}, {"date": "2000-03-23", "close": 3.45, "volume": 537560.0}, {"date": "2000-03-24", "close": 3.45, "volume": 1952210.0}, {"date": "2000-03-27", "close": 3.5, "volume": 199090.0}, {"date": "2000-03-28", "close": 3.575, "volume": 514670.0}, {"date": "2000-03-29", "close": 3.625, "volume": 811240.0}, {"date": "2000-03-30", "close": 3.625, "volume": 333460.0}, {"date": "2000-03-31", "close": 3.5, "volume": 297850.0}, {"date": "2000-04-03", "close": 3.505, "volume": 28660.0}, {"date": "2000-04-04", "close": 3.7, "volume": 101450.0}, {"date": "2000-04-05", "close": 3.7, "volume": 58840.0}, {"date": "2000-04-06", "close": 4.0, "volume": 563550.0}, {"date": "2000-04-07", "close": 4.3, "volume": 266620.0}, {"date": "2000-04-10", "close": 4.4, "volume": 451180.0}, {"date": "2000-04-11", "close": 4.3, "volume": 153780.0}, {"date": "2000-04-12", "close": 4.3, "volume": 114700.0}, {"date": "2000-04-13", "close": 4.3, "volume": 249080.0}, {"date": "2000-04-14", "close": 4.26, "volume": 17150.0}, {"date": "2000-04-17", "close": 4.0, "volume": 171480.0}, {"date": "2000-04-18", "close": 4.05, "volume": 84860.0}, {"date": "2000-04-19", "close": 4.1, "volume": 43690.0}, {"date": "2000-04-20", "close": 4.1, "volume": 31160.0}, {"date": "2000-04-27", "close": 4.1, "volume": 10000.0}, {"date": "2000-04-28", "close": 4.0, "volume": 220800.0}, {"date": "2000-05-01", "close": 3.9, "volume": 13560.0}, {"date": "2000-05-02", "close": 3.95, "volume": 7380.0}, {"date": "2000-05-03", "close": 4.0, "volume": 22750.0}, {"date": "2000-05-04", "close": 4.049, "volume": 4710.0}, {"date": "2000-05-08", "close": 3.9, "volume": 10690.0}, {"date": "2000-05-09", "close": 3.9, "volume": 113000.0}, {"date": "2000-05-10", "close": 3.89, "volume": 81000.0}, {"date": "2000-05-11", "close": 3.8, "volume": 76500.0}, {"date": "2000-05-12", "close": 3.88, "volume": 11000.0}, {"date": "2000-05-15", "close": 3.86, "volume": 26640.0}, {"date": "2000-05-16", "close": 3.89, "volume": 136360.0}, {"date": "2000-05-17", "close": 3.812, "volume": 23290.0}, {"date": "2000-05-18", "close": 3.812, "volume": 34700.0}, {"date": "2000-05-22", "close": 3.65, "volume": 16150.0}, {"date": "2000-05-24", "close": 3.7, "volume": 2610.0}, {"date": "2000-05-25", "close": 3.65, "volume": 2240.0}, {"date": "2000-05-26", "close": 3.71, "volume": 540.0}, {"date": "2000-05-29", "close": 3.81, "volume": 51250.0}, {"date": "2000-05-31", "close": 3.83, "volume": 69490.0}, {"date": "2000-06-01", "close": 3.62, "volume": 62850.0}, {"date": "2000-06-02", "close": 3.6, "volume": 10000.0}, {"date": "2000-06-05", "close": 3.6, "volume": 20.0}, {"date": "2000-06-06", "close": 3.6, "volume": 50020.0}, {"date": "2000-06-07", "close": 3.6, "volume": 38620.0}, {"date": "2000-06-08", "close": 3.55, "volume": 30840.0}, {"date": "2000-06-09", "close": 3.6, "volume": 19090.0}, {"date": "2000-06-14", "close": 3.65, "volume": 61390.0}, {"date": "2000-06-15", "close": 3.72, "volume": 1910.0}, {"date": "2000-06-16", "close": 3.839, "volume": 32440.0}, {"date": "2000-06-19", "close": 3.8, "volume": 15970.0}, {"date": "2000-06-20", "close": 3.7, "volume": 75000.0}, {"date": "2000-06-21", "close": 3.7, "volume": 74800.0}, {"date": "2000-06-22", "close": 3.75, "volume": 44800.0}, {"date": "2000-06-23", "close": 3.68, "volume": 94630.0}, {"date": "2000-06-26", "close": 3.7, "volume": 19660.0}, {"date": "2000-06-27", "close": 3.72, "volume": 13700.0}, {"date": "2000-06-28", "close": 3.725, "volume": 20090.0}, {"date": "2000-06-29", "close": 3.68, "volume": 89120.0}, {"date": "2000-06-30", "close": 3.6, "volume": 79130.0}, {"date": "2000-07-03", "close": 3.625, "volume": 32960.0}, {"date": "2000-07-04", "close": 3.6, "volume": 219980.0}, {"date": "2000-07-05", "close": 3.6, "volume": 49530.0}, {"date": "2000-07-06", "close": 3.585, "volume": 306790.0}, {"date": "2000-07-07", "close": 3.6, "volume": 42960.0}, {"date": "2000-07-10", "close": 3.6, "volume": 48550.0}, {"date": "2000-07-11", "close": 3.585, "volume": 52810.0}, {"date": "2000-07-12", "close": 3.6, "volume": 36950.0}, {"date": "2000-07-13", "close": 3.6, "volume": 38960.0}, {"date": "2000-07-14", "close": 3.6, "volume": 66100.0}, {"date": "2000-07-17", "close": 3.6, "volume": 101400.0}, {"date": "2000-07-18", "close": 3.6, "volume": 50000.0}, {"date": "2000-07-19", "close": 3.59, "volume": 86210.0}, {"date": "2000-07-20", "close": 3.58, "volume": 34390.0}, {"date": "2000-07-21", "close": 3.525, "volume": 725950.0}, {"date": "2000-07-24", "close": 3.59, "volume": 20000.0}, {"date": "2000-07-25", "close": 3.55, "volume": 363650.0}, {"date": "2000-07-26", "close": 3.6, "volume": 26880.0}, {"date": "2000-07-27", "close": 3.6, "volume": 23010.0}, {"date": "2000-07-28", "close": 3.6, "volume": 104110.0}, {"date": "2000-07-31", "close": 3.6, "volume": 1350.0}, {"date": "2000-08-01", "close": 3.6, "volume": 20000.0}, {"date": "2000-08-02", "close": 3.6, "volume": 27000.0}, {"date": "2000-08-03", "close": 3.6, "volume": 15500.0}, {"date": "2000-08-04", "close": 3.58, "volume": 47800.0}, {"date": "2000-08-07", "close": 3.58, "volume": 14000.0}, {"date": "2000-08-08", "close": 3.58, "volume": 14180.0}, {"date": "2000-08-09", "close": 3.56, "volume": 54990.0}, {"date": "2000-08-10", "close": 3.58, "volume": 17900.0}, {"date": "2000-08-11", "close": 3.56, "volume": 266480.0}, {"date": "2000-08-14", "close": 3.58, "volume": 34750.0}, {"date": "2000-08-15", "close": 3.56, "volume": 428990.0}, {"date": "2000-08-16", "close": 3.57, "volume": 11000.0}, {"date": "2000-08-17", "close": 3.6, "volume": 236820.0}, {"date": "2000-08-18", "close": 3.595, "volume": 91840.0}, {"date": "2000-08-21", "close": 3.595, "volume": 65100.0}, {"date": "2000-08-22", "close": 3.6, "volume": 148940.0}, {"date": "2000-08-23", "close": 3.6, "volume": 83400.0}, {"date": "2000-08-24", "close": 3.61, "volume": 26740.0}, {"date": "2000-08-25", "close": 3.6, "volume": 35000.0}, {"date": "2000-08-28", "close": 3.615, "volume": 22030.0}, {"date": "2000-08-29", "close": 3.65, "volume": 71670.0}, {"date": "2000-08-30", "close": 3.7, "volume": 160540.0}, {"date": "2000-08-31", "close": 3.8, "volume": 18540.0}, {"date": "2000-09-01", "close": 3.9, "volume": 35270.0}, {"date": "2000-09-04", "close": 3.9, "volume": 35000.0}, {"date": "2000-09-05", "close": 3.85, "volume": 320000.0}, {"date": "2000-09-06", "close": 3.8, "volume": 58550.0}, {"date": "2000-09-07", "close": 3.75, "volume": 111480.0}, {"date": "2000-09-08", "close": 3.8, "volume": 3150.0}, {"date": "2000-09-11", "close": 3.75, "volume": 23790.0}, {"date": "2000-09-12", "close": 3.75, "volume": 250350.0}, {"date": "2000-09-13", "close": 3.7, "volume": 28850.0}, {"date": "2000-09-14", "close": 3.65, "volume": 61960.0}, {"date": "2000-09-15", "close": 3.65, "volume": 31700.0}, {"date": "2000-09-18", "close": 3.65, "volume": 800.0}, {"date": "2000-09-19", "close": 3.65, "volume": 45000.0}, {"date": "2000-09-20", "close": 3.65, "volume": 18400.0}, {"date": "2000-09-21", "close": 3.65, "volume": 12000.0}, {"date": "2000-09-22", "close": 3.65, "volume": 1800.0}, {"date": "2000-09-25", "close": 3.6, "volume": 30400.0}, {"date": "2000-09-26", "close": 3.62, "volume": 40010.0}, {"date": "2000-09-27", "close": 3.6, "volume": 192350.0}, {"date": "2000-09-28", "close": 3.59, "volume": 652480.0}, {"date": "2000-09-29", "close": 3.551, "volume": 73350.0}, {"date": "2000-10-02", "close": 3.59, "volume": 4000.0}, {"date": "2000-10-03", "close": 3.588, "volume": 29380.0}, {"date": "2000-10-04", "close": 3.6, "volume": 108020.0}, {"date": "2000-10-05", "close": 3.6, "volume": 446000.0}, {"date": "2000-10-06", "close": 3.6, "volume": 253750.0}, {"date": "2000-10-09", "close": 3.6, "volume": 104000.0}, {"date": "2000-10-10", "close": 3.6, "volume": 242840.0}, {"date": "2000-10-11", "close": 3.6, "volume": 110770.0}, {"date": "2000-10-12", "close": 3.6, "volume": 10000.0}, {"date": "2000-10-13", "close": 3.65, "volume": 2000.0}, {"date": "2000-10-16", "close": 3.65, "volume": 3000.0}, {"date": "2000-10-17", "close": 3.66, "volume": 6550.0}, {"date": "2000-10-18", "close": 3.66, "volume": 33950.0}, {"date": "2000-10-19", "close": 3.65, "volume": 7000.0}, {"date": "2000-10-20", "close": 3.6, "volume": 29300.0}, {"date": "2000-10-23", "close": 3.595, "volume": 43000.0}, {"date": "2000-10-24", "close": 3.5, "volume": 598550.0}, {"date": "2000-10-25", "close": 3.575, "volume": 2000.0}, {"date": "2000-10-26", "close": 3.555, "volume": 38100.0}, {"date": "2000-10-27", "close": 3.58, "volume": 25300.0}, {"date": "2000-10-31", "close": 3.58, "volume": 38550.0}, {"date": "2000-11-01", "close": 3.58, "volume": 7100.0}, {"date": "2000-11-02", "close": 3.58, "volume": 47700.0}, {"date": "2000-11-03", "close": 3.7, "volume": 177350.0}, {"date": "2000-11-06", "close": 3.75, "volume": 68130.0}, {"date": "2000-11-07", "close": 3.775, "volume": 85000.0}, {"date": "2000-11-08", "close": 3.7, "volume": 41420.0}, {"date": "2000-11-09", "close": 3.66, "volume": 147040.0}, {"date": "2000-11-10", "close": 3.68, "volume": 100360.0}, {"date": "2000-11-13", "close": 3.7, "volume": 102000.0}, {"date": "2000-11-14", "close": 3.85, "volume": 580.0}, {"date": "2000-11-15", "close": 3.71, "volume": 30600.0}, {"date": "2000-11-16", "close": 3.9, "volume": 44620.0}, {"date": "2000-11-17", "close": 3.98, "volume": 227330.0}, {"date": "2000-11-20", "close": 3.97, "volume": 192000.0}, {"date": "2000-11-21", "close": 3.949, "volume": 104500.0}, {"date": "2000-11-22", "close": 3.9, "volume": 8760.0}, {"date": "2000-11-23", "close": 3.9, "volume": 283000.0}, {"date": "2000-11-24", "close": 3.9, "volume": 22160.0}, {"date": "2000-11-27", "close": 3.93, "volume": 23740.0}, {"date": "2000-11-28", "close": 3.9, "volume": 84500.0}, {"date": "2000-11-30", "close": 3.88, "volume": 77250.0}, {"date": "2000-12-01", "close": 3.89, "volume": 14910.0}, {"date": "2000-12-04", "close": 3.94, "volume": 9090.0}, {"date": "2000-12-05", "close": 3.9, "volume": 213400.0}, {"date": "2000-12-07", "close": 3.915, "volume": 4460.0}, {"date": "2000-12-08", "close": 3.925, "volume": 18520.0}, {"date": "2000-12-11", "close": 3.9, "volume": 202500.0}, {"date": "2000-12-12", "close": 3.9, "volume": 4000.0}, {"date": "2000-12-13", "close": 3.88, "volume": 507680.0}, {"date": "2000-12-14", "close": 3.875, "volume": 10220.0}, {"date": "2000-12-15", "close": 3.87, "volume": 44880.0}, {"date": "2000-12-18", "close": 3.895, "volume": 3500.0}, {"date": "2000-12-19", "close": 3.895, "volume": 24800.0}, {"date": "2000-12-20", "close": 3.895, "volume": 63730.0}, {"date": "2000-12-21", "close": 3.82, "volume": 16450.0}, {"date": "2000-12-22", "close": 3.84, "volume": 930.0}, {"date": "2000-12-28", "close": 3.845, "volume": 19960.0}, {"date": "2000-12-29", "close": 3.895, "volume": 1180.0}, {"date": "2001-01-02", "close": 3.86, "volume": 14000.0}, {"date": "2001-01-03", "close": 3.82, "volume": 12050.0}, {"date": "2001-01-04", "close": 3.9, "volume": 48850.0}, {"date": "2001-01-05", "close": 3.925, "volume": 20020.0}, {"date": "2001-01-08", "close": 3.9, "volume": 5200.0}, {"date": "2001-01-09", "close": 3.9, "volume": 9500.0}, {"date": "2001-01-10", "close": 3.85, "volume": 8380.0}, {"date": "2001-01-11", "close": 3.85, "volume": 162980.0}, {"date": "2001-01-12", "close": 3.86, "volume": 25310.0}, {"date": "2001-01-15", "close": 3.839, "volume": 131520.0}, {"date": "2001-01-16", "close": 3.84, "volume": 15650.0}, {"date": "2001-01-17", "close": 3.84, "volume": 8140.0}, {"date": "2001-01-18", "close": 3.825, "volume": 16310.0}, {"date": "2001-01-19", "close": 3.825, "volume": 721810.0}, {"date": "2001-01-22", "close": 3.825, "volume": 1300.0}, {"date": "2001-01-23", "close": 3.85, "volume": 300700.0}, {"date": "2001-01-24", "close": 3.9, "volume": 12000.0}, {"date": "2001-01-29", "close": 3.895, "volume": 340000.0}, {"date": "2001-01-30", "close": 3.905, "volume": 31970.0}, {"date": "2001-01-31", "close": 4.09, "volume": 123170.0}, {"date": "2001-02-01", "close": 4.08, "volume": 2967840.0}, {"date": "2001-02-02", "close": 4.08, "volume": 7500.0}, {"date": "2001-02-05", "close": 4.2, "volume": 7500.0}, {"date": "2001-02-06", "close": 4.2, "volume": 178500.0}, {"date": "2001-02-07", "close": 4.2, "volume": 156880.0}, {"date": "2001-02-08", "close": 4.2, "volume": 770.0}, {"date": "2001-02-09", "close": 4.2, "volume": 24480.0}, {"date": "2001-02-12", "close": 4.2, "volume": 33810.0}, {"date": "2001-02-13", "close": 4.3, "volume": 23480.0}, {"date": "2001-02-14", "close": 4.38, "volume": 12800.0}, {"date": "2001-02-15", "close": 4.4, "volume": 62680.0}, {"date": "2001-02-16", "close": 4.45, "volume": 10670.0}, {"date": "2001-02-19", "close": 4.4, "volume": 23000.0}, {"date": "2001-02-20", "close": 4.4, "volume": 315370.0}, {"date": "2001-02-21", "close": 4.45, "volume": 6000.0}, {"date": "2001-02-22", "close": 4.4, "volume": 31390.0}, {"date": "2001-02-23", "close": 4.38, "volume": 59940.0}, {"date": "2001-02-26", "close": 4.4, "volume": 42700.0}, {"date": "2001-02-27", "close": 4.4, "volume": 24050.0}, {"date": "2001-02-28", "close": 4.4, "volume": 23460.0}, {"date": "2001-03-01", "close": 4.6, "volume": 40020.0}, {"date": "2001-03-02", "close": 4.79, "volume": 19450.0}, {"date": "2001-03-05", "close": 4.7, "volume": 8020.0}, {"date": "2001-03-06", "close": 4.62, "volume": 31210.0}, {"date": "2001-03-07", "close": 4.78, "volume": 15500.0}, {"date": "2001-03-08", "close": 4.71, "volume": 600.0}, {"date": "2001-03-09", "close": 4.9, "volume": 19900.0}, {"date": "2001-03-12", "close": 4.69, "volume": 115300.0}, {"date": "2001-03-13", "close": 4.65, "volume": 57350.0}, {"date": "2001-03-14", "close": 4.7, "volume": 9740.0}, {"date": "2001-03-15", "close": 4.665, "volume": 2000.0}, {"date": "2001-03-16", "close": 4.7, "volume": 1500.0}, {"date": "2001-03-19", "close": 4.7, "volume": 26000.0}, {"date": "2001-03-20", "close": 4.7, "volume": 64800.0}, {"date": "2001-03-21", "close": 4.8, "volume": 34570.0}, {"date": "2001-03-22", "close": 4.8, "volume": 18400.0}, {"date": "2001-03-23", "close": 4.6, "volume": 14010.0}, {"date": "2001-03-28", "close": 4.6, "volume": 9790.0}, {"date": "2001-03-29", "close": 4.6, "volume": 11200.0}, {"date": "2001-03-30", "close": 4.65, "volume": 22500.0}, {"date": "2001-04-03", "close": 4.7, "volume": 16500.0}, {"date": "2001-04-04", "close": 4.62, "volume": 10000.0}, {"date": "2001-04-05", "close": 4.64, "volume": 8500.0}, {"date": "2001-04-06", "close": 4.7, "volume": 73700.0}, {"date": "2001-04-10", "close": 4.695, "volume": 34200.0}, {"date": "2001-04-11", "close": 4.79, "volume": 2000.0}, {"date": "2001-04-12", "close": 4.75, "volume": 2100.0}, {"date": "2001-04-17", "close": 4.75, "volume": 85950.0}, {"date": "2001-04-18", "close": 4.795, "volume": 21350.0}, {"date": "2001-04-19", "close": 4.85, "volume": 28540.0}, {"date": "2001-04-20", "close": 4.85, "volume": 50760.0}, {"date": "2001-04-23", "close": 4.9, "volume": 41010.0}, {"date": "2001-04-24", "close": 4.7, "volume": 16000.0}, {"date": "2001-04-26", "close": 4.69, "volume": 25540.0}, {"date": "2001-04-27", "close": 4.45, "volume": 248470.0}, {"date": "2001-04-30", "close": 4.45, "volume": 201030.0}, {"date": "2001-05-01", "close": 4.45, "volume": 185550.0}, {"date": "2001-05-02", "close": 4.5, "volume": 11300.0}, {"date": "2001-05-03", "close": 4.565, "volume": 23130.0}, {"date": "2001-05-04", "close": 4.6, "volume": 4020.0}, {"date": "2001-05-08", "close": 4.59, "volume": 23000.0}, {"date": "2001-05-10", "close": 4.8, "volume": 8800.0}, {"date": "2001-05-14", "close": 4.8, "volume": 7800.0}, {"date": "2001-05-15", "close": 4.7, "volume": 78500.0}, {"date": "2001-05-16", "close": 4.701, "volume": 25120.0}, {"date": "2001-05-17", "close": 4.7, "volume": 32900.0}, {"date": "2001-05-18", "close": 4.7, "volume": 454800.0}, {"date": "2001-05-21", "close": 4.7, "volume": 337070.0}, {"date": "2001-05-22", "close": 4.75, "volume": 16700.0}, {"date": "2001-05-23", "close": 4.75, "volume": 40000.0}, {"date": "2001-05-24", "close": 4.7, "volume": 32500.0}, {"date": "2001-05-25", "close": 4.7, "volume": 109700.0}, {"date": "2001-05-28", "close": 4.7, "volume": 6430.0}, {"date": "2001-05-29", "close": 4.79, "volume": 17000.0}, {"date": "2001-05-30", "close": 4.74, "volume": 110200.0}, {"date": "2001-05-31", "close": 4.75, "volume": 32750.0}, {"date": "2001-06-01", "close": 4.75, "volume": 15800.0}, {"date": "2001-06-04", "close": 4.7, "volume": 504400.0}, {"date": "2001-06-05", "close": 4.69, "volume": 198250.0}, {"date": "2001-06-06", "close": 4.7, "volume": 69700.0}, {"date": "2001-06-07", "close": 4.7, "volume": 35680.0}, {"date": "2001-06-08", "close": 4.711, "volume": 39330.0}, {"date": "2001-06-12", "close": 4.755, "volume": 34000.0}, {"date": "2001-06-13", "close": 4.75, "volume": 165950.0}, {"date": "2001-06-14", "close": 4.75, "volume": 20550.0}, {"date": "2001-06-15", "close": 4.75, "volume": 1000.0}, {"date": "2001-06-18", "close": 4.75, "volume": 10000.0}, {"date": "2001-06-19", "close": 4.75, "volume": 2700.0}, {"date": "2001-06-20", "close": 4.749, "volume": 7000.0}, {"date": "2001-06-21", "close": 4.68, "volume": 19360.0}, {"date": "2001-06-22", "close": 4.748, "volume": 2190.0}, {"date": "2001-06-25", "close": 4.748, "volume": 17000.0}, {"date": "2001-06-27", "close": 4.75, "volume": 44040.0}, {"date": "2001-06-28", "close": 4.75, "volume": 57900.0}, {"date": "2001-06-29", "close": 4.726, "volume": 62000.0}, {"date": "2001-07-02", "close": 4.73, "volume": 141180.0}, {"date": "2001-07-03", "close": 4.7, "volume": 84010.0}, {"date": "2001-07-04", "close": 4.75, "volume": 206600.0}, {"date": "2001-07-05", "close": 4.75, "volume": 5000.0}, {"date": "2001-07-06", "close": 4.75, "volume": 3290.0}, {"date": "2001-07-09", "close": 4.8, "volume": 6420.0}, {"date": "2001-07-10", "close": 4.95, "volume": 44830.0}, {"date": "2001-07-11", "close": 5.0, "volume": 262580.0}, {"date": "2001-07-12", "close": 5.1, "volume": 115540.0}, {"date": "2001-07-13", "close": 5.12, "volume": 12230.0}, {"date": "2001-07-16", "close": 5.15, "volume": 5200.0}, {"date": "2001-07-17", "close": 5.2, "volume": 60500.0}, {"date": "2001-07-18", "close": 5.25, "volume": 48380.0}, {"date": "2001-07-19", "close": 5.2, "volume": 11110.0}, {"date": "2001-07-20", "close": 5.01, "volume": 40200.0}, {"date": "2001-07-23", "close": 4.8, "volume": 112970.0}, {"date": "2001-07-24", "close": 4.8, "volume": 23740.0}, {"date": "2001-07-25", "close": 4.85, "volume": 90480.0}, {"date": "2001-07-26", "close": 4.9, "volume": 35780.0}, {"date": "2001-07-27", "close": 4.865, "volume": 20300.0}, {"date": "2001-07-30", "close": 4.9, "volume": 10320.0}, {"date": "2001-07-31", "close": 5.05, "volume": 89060.0}, {"date": "2001-08-01", "close": 5.075, "volume": 33000.0}, {"date": "2001-08-02", "close": 5.023, "volume": 16260.0}, {"date": "2001-08-03", "close": 5.0, "volume": 113540.0}, {"date": "2001-08-06", "close": 4.9, "volume": 3500.0}, {"date": "2001-08-07", "close": 4.9, "volume": 2000.0}, {"date": "2001-08-08", "close": 4.95, "volume": 31800.0}, {"date": "2001-08-09", "close": 4.95, "volume": 19500.0}, {"date": "2001-08-10", "close": 4.975, "volume": 61200.0}, {"date": "2001-08-13", "close": 4.97, "volume": 147140.0}, {"date": "2001-08-14", "close": 4.97, "volume": 306040.0}, {"date": "2001-08-15", "close": 4.955, "volume": 414500.0}, {"date": "2001-08-16", "close": 4.97, "volume": 13890.0}, {"date": "2001-08-17", "close": 4.97, "volume": 112500.0}, {"date": "2001-08-20", "close": 4.95, "volume": 116750.0}, {"date": "2001-08-21", "close": 4.95, "volume": 28000.0}, {"date": "2001-08-22", "close": 4.95, "volume": 103510.0}, {"date": "2001-08-23", "close": 4.96, "volume": 2229770.0}, {"date": "2001-08-24", "close": 4.995, "volume": 72850.0}, {"date": "2001-08-27", "close": 4.99, "volume": 135390.0}, {"date": "2001-08-28", "close": 5.0, "volume": 592450.0}, {"date": "2001-08-29", "close": 5.225, "volume": 452960.0}, {"date": "2001-08-30", "close": 5.15, "volume": 78610.0}, {"date": "2001-08-31", "close": 5.08, "volume": 278600.0}, {"date": "2001-09-03", "close": 5.011, "volume": 80510.0}, {"date": "2001-09-04", "close": 4.99, "volume": 70810.0}, {"date": "2001-09-05", "close": 4.99, "volume": 144820.0}, {"date": "2001-09-06", "close": 4.99, "volume": 25600.0}, {"date": "2001-09-10", "close": 4.903, "volume": 115610.0}, {"date": "2001-09-11", "close": 4.91, "volume": 5000.0}, {"date": "2001-09-12", "close": 4.7, "volume": 10300.0}, {"date": "2001-09-13", "close": 4.85, "volume": 2000.0}, {"date": "2001-09-14", "close": 4.7, "volume": 107260.0}, {"date": "2001-09-17", "close": 4.65, "volume": 74350.0}, {"date": "2001-09-18", "close": 4.6, "volume": 94790.0}, {"date": "2001-09-19", "close": 4.575, "volume": 22100.0}, {"date": "2001-09-20", "close": 4.55, "volume": 52100.0}, {"date": "2001-09-21", "close": 4.5, "volume": 73630.0}, {"date": "2001-09-24", "close": 4.36, "volume": 174810.0}, {"date": "2001-09-25", "close": 4.4, "volume": 42340.0}, {"date": "2001-09-26", "close": 4.4, "volume": 39400.0}, {"date": "2001-09-27", "close": 4.4, "volume": 304350.0}, {"date": "2001-09-28", "close": 4.4, "volume": 83550.0}, {"date": "2001-10-01", "close": 4.5, "volume": 1600.0}, {"date": "2001-10-02", "close": 4.5, "volume": 832530.0}, {"date": "2001-10-03", "close": 4.595, "volume": 23900.0}, {"date": "2001-10-04", "close": 4.75, "volume": 41810.0}, {"date": "2001-10-05", "close": 4.7, "volume": 17780.0}, {"date": "2001-10-08", "close": 4.65, "volume": 82000.0}, {"date": "2001-10-09", "close": 4.64, "volume": 700.0}, {"date": "2001-10-10", "close": 4.55, "volume": 42280.0}, {"date": "2001-10-11", "close": 4.55, "volume": 35300.0}, {"date": "2001-10-12", "close": 4.6, "volume": 25020.0}, {"date": "2001-10-15", "close": 4.5, "volume": 43340.0}, {"date": "2001-10-16", "close": 4.43, "volume": 48270.0}, {"date": "2001-10-17", "close": 4.45, "volume": 40080.0}, {"date": "2001-10-18", "close": 4.425, "volume": 70670.0}, {"date": "2001-10-19", "close": 4.31, "volume": 38380.0}, {"date": "2001-10-22", "close": 4.31, "volume": 18470.0}, {"date": "2001-10-23", "close": 4.3, "volume": 200360.0}, {"date": "2001-10-24", "close": 4.225, "volume": 35200.0}, {"date": "2001-10-25", "close": 4.206, "volume": 17090.0}, {"date": "2001-10-26", "close": 4.205, "volume": 17130.0}, {"date": "2001-10-29", "close": 4.221, "volume": 44200.0}, {"date": "2001-10-30", "close": 4.24, "volume": 12000.0}, {"date": "2001-10-31", "close": 4.225, "volume": 29480.0}, {"date": "2001-11-01", "close": 4.222, "volume": 61710.0}, {"date": "2001-11-02", "close": 4.208, "volume": 22990.0}, {"date": "2001-11-05", "close": 4.2, "volume": 18310.0}, {"date": "2001-11-06", "close": 4.19, "volume": 44110.0}, {"date": "2001-11-07", "close": 4.19, "volume": 35270.0}, {"date": "2001-11-08", "close": 4.155, "volume": 8510.0}, {"date": "2001-11-09", "close": 4.16, "volume": 29400.0}, {"date": "2001-11-12", "close": 4.16, "volume": 169970.0}, {"date": "2001-11-13", "close": 4.15, "volume": 28090.0}, {"date": "2001-11-14", "close": 4.189, "volume": 606200.0}, {"date": "2001-11-15", "close": 4.191, "volume": 123200.0}, {"date": "2001-11-16", "close": 4.181, "volume": 127550.0}, {"date": "2001-11-19", "close": 4.17, "volume": 111490.0}, {"date": "2001-11-20", "close": 4.25, "volume": 1080880.0}, {"date": "2001-11-21", "close": 4.285, "volume": 246110.0}, {"date": "2001-11-22", "close": 4.25, "volume": 71200.0}, {"date": "2001-11-23", "close": 4.285, "volume": 35480.0}, {"date": "2001-11-26", "close": 4.285, "volume": 99150.0}, {"date": "2001-11-27", "close": 4.285, "volume": 61570.0}, {"date": "2001-11-28", "close": 4.282, "volume": 74020.0}, {"date": "2001-11-29", "close": 4.275, "volume": 44930.0}, {"date": "2001-11-30", "close": 4.282, "volume": 145320.0}, {"date": "2001-12-03", "close": 4.28, "volume": 450950.0}, {"date": "2001-12-04", "close": 4.285, "volume": 173510.0}, {"date": "2001-12-05", "close": 4.285, "volume": 280210.0}, {"date": "2001-12-06", "close": 4.3, "volume": 313770.0}, {"date": "2001-12-07", "close": 4.3545, "volume": 294460.0}, {"date": "2001-12-10", "close": 4.37, "volume": 197030.0}, {"date": "2001-12-11", "close": 4.37, "volume": 97160.0}, {"date": "2001-12-12", "close": 4.38, "volume": 140110.0}, {"date": "2001-12-13", "close": 4.379, "volume": 64220.0}, {"date": "2001-12-14", "close": 4.36, "volume": 52720.0}, {"date": "2001-12-17", "close": 4.37, "volume": 70690.0}, {"date": "2001-12-18", "close": 4.36, "volume": 60340.0}, {"date": "2001-12-19", "close": 4.36, "volume": 105010.0}, {"date": "2001-12-20", "close": 4.365, "volume": 84480.0}, {"date": "2001-12-21", "close": 4.35, "volume": 44420.0}, {"date": "2001-12-24", "close": 4.35, "volume": 92000.0}, {"date": "2001-12-27", "close": 4.37, "volume": 12000.0}, {"date": "2001-12-28", "close": 4.39, "volume": 134900.0}, {"date": "2001-12-31", "close": 4.39, "volume": 22500.0}, {"date": "2002-01-02", "close": 4.365, "volume": 25050.0}, {"date": "2002-01-03", "close": 4.375, "volume": 37500.0}, {"date": "2002-01-04", "close": 4.375, "volume": 15000.0}, {"date": "2002-01-07", "close": 4.375, "volume": 55010.0}, {"date": "2002-01-08", "close": 4.38, "volume": 144850.0}, {"date": "2002-01-09", "close": 4.38, "volume": 100250.0}, {"date": "2002-01-10", "close": 4.38, "volume": 134200.0}, {"date": "2002-01-11", "close": 4.397, "volume": 548940.0}, {"date": "2002-01-14", "close": 4.4086, "volume": 147870.0}, {"date": "2002-01-15", "close": 4.47, "volume": 131870.0}, {"date": "2002-01-16", "close": 4.49, "volume": 275250.0}, {"date": "2002-01-17", "close": 4.51, "volume": 408800.0}, {"date": "2002-01-18", "close": 4.5145, "volume": 267840.0}, {"date": "2002-01-21", "close": 4.519, "volume": 90530.0}, {"date": "2002-01-22", "close": 4.51, "volume": 177560.0}, {"date": "2002-01-23", "close": 4.51, "volume": 324080.0}, {"date": "2002-01-24", "close": 4.508, "volume": 102960.0}, {"date": "2002-01-25", "close": 4.5, "volume": 757500.0}, {"date": "2002-01-29", "close": 4.515, "volume": 531380.0}, {"date": "2002-01-30", "close": 4.5, "volume": 219680.0}, {"date": "2002-01-31", "close": 4.5273, "volume": 1387620.0}, {"date": "2002-02-01", "close": 4.62, "volume": 531940.0}, {"date": "2002-02-04", "close": 4.69, "volume": 939940.0}, {"date": "2002-02-05", "close": 4.855, "volume": 292770.0}, {"date": "2002-02-06", "close": 4.94, "volume": 376530.0}, {"date": "2002-02-07", "close": 4.94, "volume": 366660.0}, {"date": "2002-02-08", "close": 4.85, "volume": 114470.0}, {"date": "2002-02-11", "close": 4.84, "volume": 176800.0}, {"date": "2002-02-12", "close": 4.8303, "volume": 101280.0}, {"date": "2002-02-13", "close": 4.83, "volume": 129020.0}, {"date": "2002-02-14", "close": 4.84, "volume": 222210.0}, {"date": "2002-02-15", "close": 4.9, "volume": 151200.0}, {"date": "2002-02-18", "close": 5.0, "volume": 276430.0}, {"date": "2002-02-19", "close": 5.017, "volume": 223840.0}, {"date": "2002-02-20", "close": 5.055, "volume": 175460.0}, {"date": "2002-02-21", "close": 5.11, "volume": 103470.0}, {"date": "2002-02-22", "close": 5.125, "volume": 152820.0}, {"date": "2002-02-25", "close": 5.1, "volume": 84730.0}, {"date": "2002-02-26", "close": 5.1, "volume": 97300.0}, {"date": "2002-02-27", "close": 5.07, "volume": 131450.0}, {"date": "2002-02-28", "close": 5.09, "volume": 61200.0}, {"date": "2002-03-01", "close": 5.1, "volume": 113300.0}, {"date": "2002-03-04", "close": 5.1, "volume": 68610.0}, {"date": "2002-03-05", "close": 5.083, "volume": 60800.0}, {"date": "2002-03-06", "close": 5.09, "volume": 26980.0}, {"date": "2002-03-07", "close": 5.1, "volume": 51800.0}, {"date": "2002-03-08", "close": 5.056, "volume": 36100.0}, {"date": "2002-03-11", "close": 5.079, "volume": 20660.0}, {"date": "2002-03-12", "close": 5.1, "volume": 116830.0}, {"date": "2002-03-13", "close": 5.3, "volume": 196900.0}, {"date": "2002-03-14", "close": 5.33, "volume": 146370.0}, {"date": "2002-03-15", "close": 5.33, "volume": 320600.0}, {"date": "2002-03-18", "close": 5.33, "volume": 51250.0}, {"date": "2002-03-19", "close": 5.33, "volume": 81390.0}, {"date": "2002-03-20", "close": 5.329, "volume": 45270.0}, {"date": "2002-03-21", "close": 5.33, "volume": 22500.0}, {"date": "2002-03-22", "close": 5.33, "volume": 9830.0}, {"date": "2002-03-25", "close": 5.329, "volume": 67950.0}, {"date": "2002-03-26", "close": 5.33, "volume": 44000.0}, {"date": "2002-03-27", "close": 5.31, "volume": 98230.0}, {"date": "2002-03-28", "close": 5.2, "volume": 91590.0}, {"date": "2002-04-02", "close": 5.28, "volume": 52510.0}, {"date": "2002-04-03", "close": 5.278, "volume": 54590.0}, {"date": "2002-04-04", "close": 5.5, "volume": 97770.0}, {"date": "2002-04-05", "close": 5.6, "volume": 67870.0}, {"date": "2002-04-08", "close": 5.59, "volume": 48790.0}, {"date": "2002-04-09", "close": 5.58, "volume": 71260.0}, {"date": "2002-04-10", "close": 5.685, "volume": 389380.0}, {"date": "2002-04-11", "close": 5.84, "volume": 398730.0}, {"date": "2002-04-12", "close": 5.81, "volume": 232170.0}, {"date": "2002-04-15", "close": 5.849, "volume": 206680.0}, {"date": "2002-04-16", "close": 5.835, "volume": 132130.0}, {"date": "2002-04-17", "close": 5.8, "volume": 202840.0}, {"date": "2002-04-18", "close": 5.72, "volume": 149050.0}, {"date": "2002-04-19", "close": 5.9, "volume": 127990.0}, {"date": "2002-04-22", "close": 5.95, "volume": 84710.0}, {"date": "2002-04-23", "close": 6.0, "volume": 130970.0}, {"date": "2002-04-24", "close": 5.95, "volume": 83660.0}, {"date": "2002-04-26", "close": 5.95, "volume": 39440.0}, {"date": "2002-04-29", "close": 6.0, "volume": 59770.0}, {"date": "2002-04-30", "close": 5.949, "volume": 140450.0}, {"date": "2002-05-01", "close": 5.95, "volume": 52400.0}, {"date": "2002-05-02", "close": 5.94, "volume": 38380.0}, {"date": "2002-05-03", "close": 5.95, "volume": 27890.0}, {"date": "2002-05-06", "close": 5.97, "volume": 23210.0}, {"date": "2002-05-07", "close": 5.96, "volume": 69620.0}, {"date": "2002-05-08", "close": 5.96, "volume": 73940.0}, {"date": "2002-05-09", "close": 6.05, "volume": 132100.0}, {"date": "2002-05-10", "close": 6.01, "volume": 47840.0}, {"date": "2002-05-13", "close": 5.951, "volume": 26920.0}, {"date": "2002-05-14", "close": 5.965, "volume": 35670.0}, {"date": "2002-05-15", "close": 5.911, "volume": 52650.0}, {"date": "2002-05-16", "close": 5.9, "volume": 11290.0}, {"date": "2002-05-17", "close": 5.85, "volume": 26650.0}, {"date": "2002-05-20", "close": 5.95, "volume": 81450.0}, {"date": "2002-05-21", "close": 5.94, "volume": 39800.0}, {"date": "2002-05-22", "close": 5.94, "volume": 91210.0}, {"date": "2002-05-23", "close": 5.9, "volume": 19150.0}, {"date": "2002-05-24", "close": 5.99, "volume": 17780.0}, {"date": "2002-05-27", "close": 5.984, "volume": 63530.0}, {"date": "2002-05-28", "close": 5.98, "volume": 31650.0}, {"date": "2002-05-29", "close": 5.97, "volume": 144680.0}, {"date": "2002-05-30", "close": 5.969, "volume": 12550.0}, {"date": "2002-05-31", "close": 5.91, "volume": 19560.0}, {"date": "2002-06-03", "close": 5.88, "volume": 49630.0}, {"date": "2002-06-04", "close": 5.88, "volume": 45140.0}, {"date": "2002-06-05", "close": 5.855, "volume": 40400.0}, {"date": "2002-06-06", "close": 5.875, "volume": 39400.0}, {"date": "2002-06-07", "close": 5.83, "volume": 41170.0}, {"date": "2002-06-11", "close": 5.85, "volume": 11470.0}, {"date": "2002-06-12", "close": 5.875, "volume": 31000.0}, {"date": "2002-06-13", "close": 5.836, "volume": 84080.0}, {"date": "2002-06-14", "close": 5.97, "volume": 80850.0}, {"date": "2002-06-17", "close": 5.885, "volume": 79830.0}, {"date": "2002-06-18", "close": 5.868, "volume": 100220.0}, {"date": "2002-06-19", "close": 5.945, "volume": 59310.0}, {"date": "2002-06-20", "close": 5.89, "volume": 116570.0}, {"date": "2002-06-21", "close": 5.93, "volume": 297480.0}, {"date": "2002-06-24", "close": 5.887, "volume": 238930.0}, {"date": "2002-06-25", "close": 5.88, "volume": 87240.0}, {"date": "2002-06-26", "close": 5.9, "volume": 159150.0}, {"date": "2002-07-11", "close": 5.53, "volume": 23100.0}, {"date": "2002-07-12", "close": 5.46, "volume": 30776.0}, {"date": "2002-07-15", "close": 5.35, "volume": 47400.0}, {"date": "2002-07-16", "close": 5.0, "volume": 86928.0}, {"date": "2002-07-17", "close": 4.95, "volume": 69850.0}, {"date": "2002-07-18", "close": 5.15, "volume": 75845.0}, {"date": "2002-07-19", "close": 5.1, "volume": 49057.0}, {"date": "2002-07-22", "close": 5.06, "volume": 299391.0}, {"date": "2002-07-23", "close": 5.1, "volume": 91324.0}, {"date": "2002-07-24", "close": 4.95, "volume": 100000.0}, {"date": "2002-07-25", "close": 5.0, "volume": 70640.0}, {"date": "2002-07-26", "close": 4.91, "volume": 98521.0}, {"date": "2002-07-29", "close": 4.95, "volume": 18150.0}, {"date": "2002-07-30", "close": 4.95, "volume": 99740.0}, {"date": "2002-07-31", "close": 4.95, "volume": 20600.0}, {"date": "2002-08-01", "close": 4.95, "volume": 51770.0}, {"date": "2002-08-02", "close": 4.75, "volume": 46273.0}, {"date": "2002-08-05", "close": 4.69, "volume": 37145.0}, {"date": "2002-08-06", "close": 4.8, "volume": 64730.0}, {"date": "2002-08-07", "close": 4.86, "volume": 58430.0}, {"date": "2002-08-08", "close": 4.9, "volume": 40020.0}, {"date": "2002-08-09", "close": 5.02, "volume": 20480.0}, {"date": "2002-08-12", "close": 4.87, "volume": 16990.0}, {"date": "2002-08-13", "close": 4.87, "volume": 37120.0}, {"date": "2002-08-14", "close": 4.91, "volume": 106880.0}, {"date": "2002-08-15", "close": 5.05, "volume": 129200.0}, {"date": "2002-08-16", "close": 5.37, "volume": 19405.0}, {"date": "2002-08-19", "close": 5.23, "volume": 24132.0}, {"date": "2002-08-20", "close": 5.2, "volume": 75132.0}, {"date": "2002-08-21", "close": 5.2, "volume": 108260.0}, {"date": "2002-08-22", "close": 5.16, "volume": 47139.0}, {"date": "2002-08-23", "close": 5.17, "volume": 50096.0}, {"date": "2002-08-26", "close": 5.25, "volume": 103089.0}, {"date": "2002-08-27", "close": 5.35, "volume": 47190.0}, {"date": "2002-08-28", "close": 5.43, "volume": 15967.0}, {"date": "2002-08-29", "close": 5.45, "volume": 17206.0}, {"date": "2002-08-30", "close": 5.58, "volume": 21983.0}, {"date": "2002-09-02", "close": 5.45, "volume": 34488.0}, {"date": "2002-09-03", "close": 5.5, "volume": 14230.0}, {"date": "2002-09-04", "close": 5.54, "volume": 23340.0}, {"date": "2002-09-05", "close": 5.4, "volume": 43880.0}, {"date": "2002-09-06", "close": 5.3, "volume": 10700.0}, {"date": "2002-09-09", "close": 5.22, "volume": 28882.0}, {"date": "2002-09-10", "close": 5.2, "volume": 17339.0}, {"date": "2002-09-11", "close": 5.35, "volume": 47125.0}, {"date": "2002-09-12", "close": 5.38, "volume": 7395.0}, {"date": "2002-09-13", "close": 5.45, "volume": 11300.0}, {"date": "2002-09-16", "close": 5.42, "volume": 26611.0}, {"date": "2002-09-17", "close": 5.44, "volume": 26324.0}, {"date": "2002-09-18", "close": 5.42, "volume": 34570.0}, {"date": "2002-09-19", "close": 5.38, "volume": 107920.0}, {"date": "2002-09-20", "close": 5.3, "volume": 13700.0}, {"date": "2002-09-23", "close": 5.3, "volume": 44300.0}, {"date": "2002-09-24", "close": 5.15, "volume": 27905.0}, {"date": "2002-09-25", "close": 5.0, "volume": 40980.0}, {"date": "2002-09-26", "close": 5.0, "volume": 5250.0}, {"date": "2002-09-27", "close": 5.15, "volume": 26940.0}, {"date": "2002-09-30", "close": 5.1, "volume": 3400.0}, {"date": "2002-10-01", "close": 5.1, "volume": 16232.0}, {"date": "2002-10-02", "close": 5.15, "volume": 30700.0}, {"date": "2002-10-03", "close": 5.08, "volume": 35292.0}, {"date": "2002-10-04", "close": 5.07, "volume": 4097225.0}, {"date": "2002-10-07", "close": 5.1, "volume": 23600.0}, {"date": "2002-10-08", "close": 5.1, "volume": 30400.0}, {"date": "2002-10-09", "close": 5.12, "volume": 24700.0}, {"date": "2002-10-10", "close": 5.07, "volume": 67212.0}, {"date": "2002-10-11", "close": 5.08, "volume": 35190.0}, {"date": "2002-10-14", "close": 5.05, "volume": 59280.0}, {"date": "2002-10-15", "close": 4.98, "volume": 184641.0}, {"date": "2002-10-16", "close": 5.0, "volume": 69532.0}, {"date": "2002-10-17", "close": 4.99, "volume": 198482.0}, {"date": "2002-10-18", "close": 4.95, "volume": 276553.0}, {"date": "2002-10-21", "close": 4.99, "volume": 57405.0}, {"date": "2002-10-22", "close": 4.98, "volume": 99285.0}, {"date": "2002-10-23", "close": 5.05, "volume": 64900.0}, {"date": "2002-10-24", "close": 4.93, "volume": 41750.0}, {"date": "2002-10-25", "close": 5.01, "volume": 808839.0}, {"date": "2002-10-28", "close": 4.9, "volume": 20000.0}, {"date": "2002-10-29", "close": 4.9, "volume": 20360.0}, {"date": "2002-10-30", "close": 4.9, "volume": 29201.0}, {"date": "2002-10-31", "close": 4.95, "volume": 50059.0}, {"date": "2002-11-01", "close": 4.99, "volume": 8345.0}, {"date": "2002-11-04", "close": 4.91, "volume": 8954.0}, {"date": "2002-11-05", "close": 4.95, "volume": 472848.0}, {"date": "2002-11-06", "close": 5.0, "volume": 2927771.0}, {"date": "2002-11-07", "close": 5.0, "volume": 134726.0}, {"date": "2002-11-08", "close": 5.0, "volume": 46800.0}, {"date": "2002-11-11", "close": 4.85, "volume": 32940.0}, {"date": "2002-11-12", "close": 4.9, "volume": 9515.0}, {"date": "2002-11-13", "close": 4.85, "volume": 8600.0}, {"date": "2002-11-14", "close": 4.8, "volume": 27918.0}, {"date": "2002-11-15", "close": 4.85, "volume": 10486.0}, {"date": "2002-11-18", "close": 4.85, "volume": 15300.0}, {"date": "2002-11-19", "close": 4.87, "volume": 17000.0}, {"date": "2002-11-20", "close": 4.85, "volume": 43226.0}, {"date": "2002-11-21", "close": 4.92, "volume": 96430.0}, {"date": "2002-11-22", "close": 4.99, "volume": 41000.0}, {"date": "2002-11-25", "close": 4.99, "volume": 41470.0}, {"date": "2002-11-26", "close": 4.98, "volume": 53240.0}, {"date": "2002-11-27", "close": 5.1, "volume": 27350.0}, {"date": "2002-11-28", "close": 5.14, "volume": 16076.0}, {"date": "2002-11-29", "close": 5.15, "volume": 18006.0}, {"date": "2002-12-02", "close": 5.05, "volume": 46584.0}, {"date": "2002-12-03", "close": 5.15, "volume": 26360.0}, {"date": "2002-12-04", "close": 5.15, "volume": 24950.0}, {"date": "2002-12-05", "close": 5.14, "volume": 12500.0}, {"date": "2002-12-06", "close": 5.18, "volume": 31161.0}, {"date": "2002-12-09", "close": 5.12, "volume": 15930.0}, {"date": "2002-12-10", "close": 5.14, "volume": 27381.0}, {"date": "2002-12-11", "close": 5.16, "volume": 30564.0}, {"date": "2002-12-12", "close": 5.19, "volume": 50432.0}, {"date": "2002-12-13", "close": 5.1, "volume": 6456.0}, {"date": "2002-12-16", "close": 5.2, "volume": 11551.0}, {"date": "2002-12-17", "close": 5.2, "volume": 18305.0}, {"date": "2002-12-18", "close": 5.19, "volume": 20583.0}, {"date": "2002-12-19", "close": 5.18, "volume": 16953.0}, {"date": "2002-12-20", "close": 5.05, "volume": 25652.0}, {"date": "2002-12-23", "close": 5.0, "volume": 27492.0}, {"date": "2002-12-24", "close": 5.19, "volume": 16521.0}, {"date": "2002-12-27", "close": 5.16, "volume": 17750.0}, {"date": "2002-12-30", "close": 5.18, "volume": 19688.0}, {"date": "2002-12-31", "close": 5.18, "volume": 13180.0}, {"date": "2003-01-03", "close": 5.2, "volume": 41472.0}, {"date": "2003-01-06", "close": 5.3, "volume": 70895.0}, {"date": "2003-01-07", "close": 5.39, "volume": 18530.0}, {"date": "2003-01-08", "close": 5.44, "volume": 264500.0}, {"date": "2003-01-09", "close": 5.41, "volume": 54400.0}, {"date": "2003-01-10", "close": 5.4, "volume": 29650.0}, {"date": "2003-01-13", "close": 5.53, "volume": 38698.0}, {"date": "2003-01-14", "close": 5.65, "volume": 30070.0}, {"date": "2003-01-15", "close": 5.6, "volume": 52639.0}, {"date": "2003-01-16", "close": 5.5, "volume": 69850.0}, {"date": "2003-01-17", "close": 5.5, "volume": 106325.0}, {"date": "2003-01-20", "close": 5.4, "volume": 132326.0}, {"date": "2003-01-21", "close": 5.26, "volume": 74174.0}, {"date": "2003-01-22", "close": 5.32, "volume": 29633.0}, {"date": "2003-01-23", "close": 5.32, "volume": 28800.0}, {"date": "2003-01-24", "close": 5.33, "volume": 58897.0}, {"date": "2003-01-28", "close": 5.29, "volume": 250248.0}, {"date": "2003-01-29", "close": 5.3, "volume": 12100.0}, {"date": "2003-01-30", "close": 5.3, "volume": 20800.0}, {"date": "2003-01-31", "close": 5.35, "volume": 647601.0}, {"date": "2003-02-03", "close": 5.38, "volume": 6000.0}, {"date": "2003-02-04", "close": 5.35, "volume": 17075.0}, {"date": "2003-02-05", "close": 5.32, "volume": 103276.0}, {"date": "2003-02-06", "close": 5.28, "volume": 68430.0}, {"date": "2003-02-07", "close": 5.27, "volume": 37240.0}, {"date": "2003-02-10", "close": 5.2, "volume": 30207.0}, {"date": "2003-02-11", "close": 5.15, "volume": 17500.0}, {"date": "2003-02-12", "close": 5.18, "volume": 19894.0}, {"date": "2003-02-13", "close": 5.15, "volume": 35040.0}, {"date": "2003-02-14", "close": 5.09, "volume": 8000.0}, {"date": "2003-02-17", "close": 5.27, "volume": 23345.0}, {"date": "2003-02-18", "close": 5.15, "volume": 22953.0}, {"date": "2003-02-19", "close": 5.18, "volume": 1795996.0}, {"date": "2003-02-20", "close": 5.16, "volume": 106716.0}, {"date": "2003-02-21", "close": 5.16, "volume": 35710.0}, {"date": "2003-02-24", "close": 5.13, "volume": 106293.0}, {"date": "2003-02-25", "close": 5.1, "volume": 183650.0}, {"date": "2003-02-26", "close": 5.1, "volume": 40011.0}, {"date": "2003-02-27", "close": 5.15, "volume": 11788.0}, {"date": "2003-02-28", "close": 5.18, "volume": 43430.0}, {"date": "2003-03-03", "close": 5.2, "volume": 4400.0}, {"date": "2003-03-04", "close": 5.21, "volume": 74701.0}, {"date": "2003-03-05", "close": 5.19, "volume": 33463.0}, {"date": "2003-03-06", "close": 5.2, "volume": 74101.0}, {"date": "2003-03-07", "close": 5.2, "volume": 10660.0}, {"date": "2003-03-10", "close": 5.18, "volume": 16802.0}, {"date": "2003-03-11", "close": 5.04, "volume": 90726.0}, {"date": "2003-03-12", "close": 5.0, "volume": 49374.0}, {"date": "2003-03-13", "close": 5.02, "volume": 8993.0}, {"date": "2003-03-14", "close": 5.02, "volume": 61191.0}, {"date": "2003-03-17", "close": 5.05, "volume": 11796.0}, {"date": "2003-03-18", "close": 5.1, "volume": 132158.0}, {"date": "2003-03-19", "close": 5.1, "volume": 21120.0}, {"date": "2003-03-20", "close": 5.05, "volume": 23696.0}, {"date": "2003-03-21", "close": 5.09, "volume": 23864.0}, {"date": "2003-03-24", "close": 4.98, "volume": 21641.0}, {"date": "2003-03-25", "close": 4.95, "volume": 116450.0}, {"date": "2003-03-26", "close": 5.05, "volume": 3659.0}, {"date": "2003-03-27", "close": 5.1, "volume": 43000.0}, {"date": "2003-03-28", "close": 5.18, "volume": 12485.0}, {"date": "2003-03-31", "close": 5.2, "volume": 16500.0}, {"date": "2003-04-01", "close": 5.15, "volume": 17517.0}, {"date": "2003-04-02", "close": 5.15, "volume": 31900.0}, {"date": "2003-04-03", "close": 5.16, "volume": 12190.0}, {"date": "2003-04-04", "close": 5.15, "volume": 45957.0}, {"date": "2003-04-07", "close": 5.15, "volume": 36630.0}, {"date": "2003-04-08", "close": 5.3, "volume": 687446.0}, {"date": "2003-04-09", "close": 5.3, "volume": 56939.0}, {"date": "2003-04-10", "close": 5.29, "volume": 62000.0}, {"date": "2003-04-11", "close": 5.25, "volume": 34735.0}, {"date": "2003-04-14", "close": 5.35, "volume": 31550.0}, {"date": "2003-04-15", "close": 5.32, "volume": 40903.0}, {"date": "2003-04-16", "close": 5.35, "volume": 86087.0}, {"date": "2003-04-17", "close": 5.36, "volume": 31532.0}, {"date": "2003-04-22", "close": 5.25, "volume": 36740.0}, {"date": "2003-04-23", "close": 5.25, "volume": 23400.0}, {"date": "2003-04-24", "close": 5.2, "volume": 36500.0}, {"date": "2003-04-28", "close": 5.25, "volume": 790066.0}, {"date": "2003-04-29", "close": 5.3, "volume": 444115.0}, {"date": "2003-04-30", "close": 5.3, "volume": 36243.0}, {"date": "2003-05-01", "close": 5.28, "volume": 53430.0}, {"date": "2003-05-02", "close": 5.26, "volume": 45534.0}, {"date": "2003-05-05", "close": 5.35, "volume": 17545.0}, {"date": "2003-05-06", "close": 5.26, "volume": 187350.0}, {"date": "2003-05-07", "close": 5.26, "volume": 98905.0}, {"date": "2003-05-08", "close": 5.28, "volume": 68200.0}, {"date": "2003-05-09", "close": 5.27, "volume": 25870.0}, {"date": "2003-05-12", "close": 5.35, "volume": 35429.0}, {"date": "2003-05-13", "close": 5.3, "volume": 497242.0}, {"date": "2003-05-14", "close": 5.29, "volume": 469592.0}, {"date": "2003-05-15", "close": 5.32, "volume": 18525.0}, {"date": "2003-05-16", "close": 5.4, "volume": 22889.0}, {"date": "2003-05-19", "close": 5.4, "volume": 23764.0}, {"date": "2003-05-20", "close": 5.38, "volume": 27100.0}, {"date": "2003-05-21", "close": 5.35, "volume": 9590.0}, {"date": "2003-05-22", "close": 5.31, "volume": 36630.0}, {"date": "2003-05-23", "close": 5.34, "volume": 15170.0}, {"date": "2003-05-26", "close": 5.3, "volume": 49069.0}, {"date": "2003-05-27", "close": 5.27, "volume": 31415.0}, {"date": "2003-05-28", "close": 5.28, "volume": 30933.0}, {"date": "2003-05-29", "close": 5.3, "volume": 312667.0}, {"date": "2003-05-30", "close": 5.3, "volume": 49295.0}, {"date": "2003-06-02", "close": 5.28, "volume": 13679.0}, {"date": "2003-06-03", "close": 5.22, "volume": 28050.0}, {"date": "2003-06-04", "close": 5.22, "volume": 4500.0}, {"date": "2003-06-05", "close": 5.3, "volume": 31995.0}, {"date": "2003-06-06", "close": 5.27, "volume": 40940.0}, {"date": "2003-06-10", "close": 5.33, "volume": 23008.0}, {"date": "2003-06-11", "close": 5.33, "volume": 20965.0}, {"date": "2003-06-12", "close": 5.4, "volume": 53333.0}, {"date": "2003-06-13", "close": 5.32, "volume": 58527.0}, {"date": "2003-06-16", "close": 5.39, "volume": 74700.0}, {"date": "2003-06-17", "close": 5.4, "volume": 91265.0}, {"date": "2003-06-18", "close": 5.45, "volume": 33000.0}, {"date": "2003-06-19", "close": 5.41, "volume": 29692.0}, {"date": "2003-06-20", "close": 5.52, "volume": 13208.0}, {"date": "2003-06-23", "close": 5.59, "volume": 55438.0}, {"date": "2003-06-24", "close": 5.61, "volume": 104813.0}, {"date": "2003-06-25", "close": 5.75, "volume": 30842.0}, {"date": "2003-06-26", "close": 5.94, "volume": 47130.0}, {"date": "2003-06-27", "close": 5.79, "volume": 47669.0}, {"date": "2003-06-30", "close": 5.85, "volume": 17668.0}, {"date": "2003-07-01", "close": 5.9, "volume": 45860.0}, {"date": "2003-07-02", "close": 5.85, "volume": 49920.0}, {"date": "2003-07-03", "close": 5.87, "volume": 56017.0}, {"date": "2003-07-04", "close": 5.9, "volume": 20695.0}, {"date": "2003-07-07", "close": 5.76, "volume": 21201.0}, {"date": "2003-07-08", "close": 5.9, "volume": 9725.0}, {"date": "2003-07-09", "close": 5.78, "volume": 16050.0}, {"date": "2003-07-10", "close": 5.75, "volume": 6676.0}, {"date": "2003-07-11", "close": 5.75, "volume": 15843.0}, {"date": "2003-07-14", "close": 5.72, "volume": 11778.0}, {"date": "2003-07-15", "close": 5.75, "volume": 24845.0}, {"date": "2003-07-16", "close": 5.84, "volume": 112354.0}, {"date": "2003-07-17", "close": 5.85, "volume": 12800.0}, {"date": "2003-07-18", "close": 5.8, "volume": 9410.0}, {"date": "2003-07-21", "close": 5.7, "volume": 47000.0}, {"date": "2003-07-22", "close": 5.8, "volume": 31050.0}, {"date": "2003-07-23", "close": 5.81, "volume": 33571.0}, {"date": "2003-07-24", "close": 5.78, "volume": 34500.0}, {"date": "2003-07-25", "close": 5.9, "volume": 119352.0}, {"date": "2003-07-28", "close": 5.86, "volume": 49332.0}, {"date": "2003-07-29", "close": 5.9, "volume": 58500.0}, {"date": "2003-07-30", "close": 5.91, "volume": 48500.0}, {"date": "2003-07-31", "close": 5.93, "volume": 25559.0}, {"date": "2003-08-01", "close": 5.98, "volume": 58427.0}, {"date": "2003-08-04", "close": 6.1, "volume": 40302.0}, {"date": "2003-08-05", "close": 6.0, "volume": 115580.0}, {"date": "2003-08-06", "close": 5.95, "volume": 296153.0}, {"date": "2003-08-07", "close": 5.95, "volume": 41575.0}, {"date": "2003-08-08", "close": 5.95, "volume": 32990.0}, {"date": "2003-08-11", "close": 5.94, "volume": 23156.0}, {"date": "2003-08-12", "close": 5.94, "volume": 14881.0}, {"date": "2003-08-13", "close": 5.86, "volume": 7100.0}, {"date": "2003-08-14", "close": 5.91, "volume": 20010.0}, {"date": "2003-08-15", "close": 5.95, "volume": 63676.0}, {"date": "2003-08-18", "close": 6.0, "volume": 53168.0}, {"date": "2003-08-19", "close": 6.01, "volume": 36190.0}, {"date": "2003-08-20", "close": 6.03, "volume": 40967.0}, {"date": "2003-08-21", "close": 5.95, "volume": 48278.0}, {"date": "2003-08-22", "close": 6.1, "volume": 44730.0}, {"date": "2003-08-25", "close": 6.2, "volume": 33399.0}, {"date": "2003-08-26", "close": 6.2, "volume": 52632.0}, {"date": "2003-08-27", "close": 6.18, "volume": 59780.0}, {"date": "2003-08-28", "close": 6.2, "volume": 71362.0}, {"date": "2003-08-29", "close": 6.06, "volume": 31218.0}, {"date": "2003-09-01", "close": 6.17, "volume": 44600.0}, {"date": "2003-09-02", "close": 6.15, "volume": 79503.0}, {"date": "2003-09-03", "close": 6.1, "volume": 77011.0}, {"date": "2003-09-04", "close": 6.1, "volume": 31935.0}, {"date": "2003-09-05", "close": 6.12, "volume": 104350.0}, {"date": "2003-09-08", "close": 6.15, "volume": 34610.0}, {"date": "2003-09-09", "close": 6.17, "volume": 87700.0}, {"date": "2003-09-10", "close": 6.14, "volume": 92684.0}, {"date": "2003-09-11", "close": 6.08, "volume": 85069.0}, {"date": "2003-09-12", "close": 6.04, "volume": 130233.0}, {"date": "2003-09-15", "close": 6.0, "volume": 319399.0}, {"date": "2003-09-16", "close": 6.07, "volume": 141322.0}, {"date": "2003-09-17", "close": 6.12, "volume": 213476.0}, {"date": "2003-09-18", "close": 6.08, "volume": 127913.0}, {"date": "2003-09-19", "close": 6.12, "volume": 552328.0}, {"date": "2003-09-22", "close": 6.05, "volume": 49215.0}, {"date": "2003-09-23", "close": 5.96, "volume": 81591.0}, {"date": "2003-09-24", "close": 6.1, "volume": 187404.0}, {"date": "2003-09-25", "close": 6.14, "volume": 64390.0}, {"date": "2003-09-26", "close": 6.14, "volume": 7779.0}, {"date": "2003-09-29", "close": 6.16, "volume": 52881.0}, {"date": "2003-09-30", "close": 6.2, "volume": 41010.0}, {"date": "2003-10-01", "close": 6.16, "volume": 44041.0}, {"date": "2003-10-02", "close": 6.2, "volume": 60914.0}, {"date": "2003-10-03", "close": 6.32, "volume": 29623.0}, {"date": "2003-10-06", "close": 6.4, "volume": 51448.0}, {"date": "2003-10-07", "close": 6.59, "volume": 81315.0}, {"date": "2003-10-08", "close": 6.5, "volume": 13056.0}, {"date": "2003-10-09", "close": 6.54, "volume": 32130.0}, {"date": "2003-10-10", "close": 6.5, "volume": 1187945.0}, {"date": "2003-10-13", "close": 6.6, "volume": 86800.0}, {"date": "2003-10-14", "close": 6.6, "volume": 54150.0}, {"date": "2003-10-15", "close": 6.53, "volume": 41695.0}, {"date": "2003-10-16", "close": 6.53, "volume": 19482.0}, {"date": "2003-10-17", "close": 6.65, "volume": 52733.0}, {"date": "2003-10-20", "close": 6.75, "volume": 80468.0}, {"date": "2003-10-21", "close": 6.7, "volume": 33312.0}, {"date": "2003-10-22", "close": 6.67, "volume": 43074.0}, {"date": "2003-10-23", "close": 6.64, "volume": 143696.0}, {"date": "2003-10-24", "close": 6.53, "volume": 53813.0}, {"date": "2003-10-27", "close": 6.58, "volume": 44254.0}, {"date": "2003-10-28", "close": 6.5, "volume": 18150.0}, {"date": "2003-10-29", "close": 6.5, "volume": 35821.0}, {"date": "2003-10-30", "close": 6.49, "volume": 22079.0}, {"date": "2003-10-31", "close": 6.44, "volume": 53778.0}, {"date": "2003-11-03", "close": 6.43, "volume": 71551.0}, {"date": "2003-11-04", "close": 6.34, "volume": 48866.0}, {"date": "2003-11-05", "close": 6.38, "volume": 34708.0}, {"date": "2003-11-06", "close": 6.45, "volume": 4527.0}, {"date": "2003-11-07", "close": 6.3, "volume": 34020.0}, {"date": "2003-11-10", "close": 6.25, "volume": 89792.0}, {"date": "2003-11-11", "close": 6.05, "volume": 30395.0}, {"date": "2003-11-12", "close": 6.2, "volume": 38333.0}, {"date": "2003-11-13", "close": 6.17, "volume": 26778.0}, {"date": "2003-11-14", "close": 6.12, "volume": 58545.0}, {"date": "2003-11-17", "close": 6.05, "volume": 18200.0}, {"date": "2003-11-18", "close": 6.0, "volume": 58833.0}, {"date": "2003-11-19", "close": 5.95, "volume": 22111.0}, {"date": "2003-11-20", "close": 6.0, "volume": 11400.0}, {"date": "2003-11-21", "close": 6.0, "volume": 6750.0}, {"date": "2003-11-24", "close": 5.91, "volume": 55402.0}, {"date": "2003-11-25", "close": 5.94, "volume": 38275.0}, {"date": "2003-11-26", "close": 6.0, "volume": 26377.0}, {"date": "2003-11-27", "close": 6.0, "volume": 23060.0}, {"date": "2003-11-28", "close": 6.0, "volume": 1017911.0}, {"date": "2003-12-01", "close": 5.94, "volume": 2023640.0}, {"date": "2003-12-02", "close": 5.96, "volume": 7531.0}, {"date": "2003-12-03", "close": 6.0, "volume": 1525710.0}, {"date": "2003-12-04", "close": 6.02, "volume": 184701.0}, {"date": "2003-12-05", "close": 5.98, "volume": 18000.0}, {"date": "2003-12-08", "close": 5.99, "volume": 1515871.0}, {"date": "2003-12-09", "close": 6.0, "volume": 46655.0}, {"date": "2003-12-10", "close": 6.05, "volume": 21802.0}, {"date": "2003-12-12", "close": 6.12, "volume": 32564.0}, {"date": "2003-12-15", "close": 6.24, "volume": 30217.0}, {"date": "2003-12-16", "close": 6.29, "volume": 28363.0}, {"date": "2003-12-17", "close": 6.3, "volume": 46201.0}, {"date": "2003-12-18", "close": 6.3, "volume": 14566.0}, {"date": "2003-12-19", "close": 6.32, "volume": 57188.0}, {"date": "2003-12-22", "close": 6.4, "volume": 19821.0}, {"date": "2003-12-23", "close": 6.38, "volume": 4401.0}, {"date": "2003-12-24", "close": 6.37, "volume": 9111.0}, {"date": "2003-12-29", "close": 6.4, "volume": 12700.0}, {"date": "2003-12-30", "close": 6.38, "volume": 19345.0}, {"date": "2003-12-31", "close": 6.45, "volume": 2500.0}, {"date": "2004-01-02", "close": 6.4, "volume": 2834.0}, {"date": "2004-01-05", "close": 6.41, "volume": 35896.0}, {"date": "2004-01-06", "close": 6.35, "volume": 40463.0}, {"date": "2004-01-07", "close": 6.45, "volume": 12707.0}, {"date": "2004-01-08", "close": 6.4, "volume": 26418.0}, {"date": "2004-01-09", "close": 6.4, "volume": 44474.0}, {"date": "2004-01-12", "close": 6.41, "volume": 11862.0}, {"date": "2004-01-13", "close": 6.45, "volume": 36043.0}, {"date": "2004-01-15", "close": 6.44, "volume": 750.0}, {"date": "2004-01-16", "close": 6.4, "volume": 16062.0}, {"date": "2004-01-19", "close": 6.4, "volume": 9600.0}, {"date": "2004-01-20", "close": 6.44, "volume": 29881.0}, {"date": "2004-01-21", "close": 6.45, "volume": 74695.0}, {"date": "2004-01-22", "close": 6.37, "volume": 16991.0}, {"date": "2004-01-23", "close": 6.36, "volume": 43278.0}, {"date": "2004-01-27", "close": 6.42, "volume": 117341.0}, {"date": "2004-01-28", "close": 6.4, "volume": 11905.0}, {"date": "2004-01-29", "close": 6.36, "volume": 13002.0}, {"date": "2004-01-30", "close": 6.3, "volume": 21100.0}, {"date": "2004-02-02", "close": 6.3, "volume": 14856.0}, {"date": "2004-02-03", "close": 6.34, "volume": 18586.0}, {"date": "2004-02-04", "close": 6.4, "volume": 24774.0}, {"date": "2004-02-05", "close": 6.29, "volume": 2779.0}, {"date": "2004-02-06", "close": 6.32, "volume": 12456.0}, {"date": "2004-02-09", "close": 6.45, "volume": 18491.0}, {"date": "2004-02-10", "close": 6.4, "volume": 26708.0}, {"date": "2004-02-11", "close": 6.45, "volume": 32900.0}, {"date": "2004-02-12", "close": 6.4, "volume": 9300.0}, {"date": "2004-02-13", "close": 6.45, "volume": 46240.0}, {"date": "2004-02-16", "close": 6.48, "volume": 9482.0}, {"date": "2004-02-17", "close": 6.48, "volume": 8905.0}, {"date": "2004-02-18", "close": 6.4, "volume": 27363.0}, {"date": "2004-02-19", "close": 6.42, "volume": 28250.0}, {"date": "2004-02-20", "close": 6.49, "volume": 25642.0}, {"date": "2004-02-23", "close": 6.45, "volume": 8550.0}, {"date": "2004-02-24", "close": 6.57, "volume": 35132.0}, {"date": "2004-02-25", "close": 6.6, "volume": 25919.0}, {"date": "2004-02-26", "close": 6.65, "volume": 48453.0}, {"date": "2004-02-27", "close": 6.5, "volume": 31761.0}, {"date": "2004-03-01", "close": 6.5, "volume": 5700.0}, {"date": "2004-03-02", "close": 6.41, "volume": 13000.0}, {"date": "2004-03-03", "close": 6.5, "volume": 2200.0}, {"date": "2004-03-04", "close": 6.6, "volume": 43006.0}, {"date": "2004-03-05", "close": 6.5, "volume": 38455.0}, {"date": "2004-03-08", "close": 6.54, "volume": 26009.0}, {"date": "2004-03-09", "close": 6.5, "volume": 49350.0}, {"date": "2004-03-10", "close": 6.6, "volume": 22443.0}, {"date": "2004-03-11", "close": 6.6, "volume": 3701.0}, {"date": "2004-03-12", "close": 6.43, "volume": 18688.0}, {"date": "2004-03-15", "close": 6.4, "volume": 55393.0}, {"date": "2004-03-16", "close": 6.4, "volume": 30351.0}, {"date": "2004-03-17", "close": 6.3, "volume": 296281.0}, {"date": "2004-03-18", "close": 6.29, "volume": 44270.0}, {"date": "2004-03-19", "close": 6.26, "volume": 28861.0}, {"date": "2004-03-22", "close": 6.15, "volume": 112359.0}, {"date": "2004-03-23", "close": 6.29, "volume": 24842.0}, {"date": "2004-03-24", "close": 6.48, "volume": 15290.0}, {"date": "2004-03-25", "close": 6.5, "volume": 21639.0}, {"date": "2004-03-26", "close": 6.36, "volume": 14811.0}, {"date": "2004-03-29", "close": 6.32, "volume": 16650.0}, {"date": "2004-03-30", "close": 6.35, "volume": 17445.0}, {"date": "2004-03-31", "close": 6.4, "volume": 44283.0}, {"date": "2004-04-01", "close": 6.49, "volume": 51152.0}, {"date": "2004-04-02", "close": 6.4, "volume": 25169.0}, {"date": "2004-04-05", "close": 6.4, "volume": 157300.0}, {"date": "2004-04-06", "close": 6.38, "volume": 19900.0}, {"date": "2004-04-07", "close": 6.42, "volume": 68970.0}, {"date": "2004-04-08", "close": 6.42, "volume": 36000.0}, {"date": "2004-04-13", "close": 6.41, "volume": 16550.0}, {"date": "2004-04-14", "close": 6.41, "volume": 43650.0}, {"date": "2004-04-15", "close": 6.41, "volume": 31744.0}, {"date": "2004-04-16", "close": 6.46, "volume": 57863.0}, {"date": "2004-04-19", "close": 6.52, "volume": 30038.0}, {"date": "2004-04-20", "close": 6.53, "volume": 13212.0}, {"date": "2004-04-21", "close": 6.5, "volume": 22620.0}, {"date": "2004-04-22", "close": 6.55, "volume": 25000.0}, {"date": "2004-04-23", "close": 6.58, "volume": 60352.0}, {"date": "2004-04-26", "close": 6.64, "volume": 11250.0}, {"date": "2004-04-27", "close": 6.55, "volume": 58936.0}, {"date": "2004-04-28", "close": 6.6, "volume": 37273.0}, {"date": "2004-04-29", "close": 6.57, "volume": 3428.0}, {"date": "2004-04-30", "close": 6.42, "volume": 10638.0}, {"date": "2004-05-03", "close": 6.42, "volume": 8900.0}, {"date": "2004-05-04", "close": 6.41, "volume": 17370.0}, {"date": "2004-05-05", "close": 6.56, "volume": 22448.0}, {"date": "2004-05-06", "close": 6.45, "volume": 11100.0}, {"date": "2004-05-07", "close": 6.5, "volume": 5965.0}, {"date": "2004-05-10", "close": 6.5, "volume": 12050.0}, {"date": "2004-05-11", "close": 6.4, "volume": 15000.0}, {"date": "2004-05-12", "close": 6.39, "volume": 11650.0}, {"date": "2004-05-13", "close": 6.35, "volume": 20350.0}, {"date": "2004-05-14", "close": 6.38, "volume": 8200.0}, {"date": "2004-05-17", "close": 6.26, "volume": 14460.0}, {"date": "2004-05-18", "close": 6.22, "volume": 16250.0}, {"date": "2004-05-19", "close": 6.24, "volume": 28550.0}, {"date": "2004-05-20", "close": 6.26, "volume": 37500.0}, {"date": "2004-05-21", "close": 6.25, "volume": 24793.0}, {"date": "2004-05-24", "close": 6.22, "volume": 15098.0}, {"date": "2004-05-25", "close": 6.22, "volume": 9000.0}, {"date": "2004-05-26", "close": 6.23, "volume": 13734.0}, {"date": "2004-05-27", "close": 6.2, "volume": 15000.0}, {"date": "2004-05-28", "close": 6.2, "volume": 11577.0}, {"date": "2004-05-31", "close": 6.24, "volume": 33290.0}, {"date": "2004-06-01", "close": 6.3, "volume": 11275.0}, {"date": "2004-06-02", "close": 6.3, "volume": 33775.0}, {"date": "2004-06-03", "close": 6.3, "volume": 16500.0}, {"date": "2004-06-04", "close": 6.29, "volume": 16183.0}, {"date": "2004-06-07", "close": 6.3, "volume": 12492.0}, {"date": "2004-06-08", "close": 6.4, "volume": 19692.0}, {"date": "2004-06-09", "close": 6.4, "volume": 15210.0}, {"date": "2004-06-10", "close": 6.4, "volume": 24358.0}, {"date": "2004-06-11", "close": 6.49, "volume": 155399.0}, {"date": "2004-06-15", "close": 6.59, "volume": 83750.0}, {"date": "2004-06-16", "close": 6.54, "volume": 66105.0}, {"date": "2004-06-17", "close": 6.62, "volume": 35548.0}, {"date": "2004-06-18", "close": 6.7, "volume": 13750.0}, {"date": "2004-06-21", "close": 6.92, "volume": 50682.0}, {"date": "2004-06-22", "close": 6.84, "volume": 20345.0}, {"date": "2004-06-23", "close": 6.84, "volume": 31080.0}, {"date": "2004-06-24", "close": 6.84, "volume": 63300.0}, {"date": "2004-06-25", "close": 6.81, "volume": 13480.0}, {"date": "2004-06-28", "close": 6.74, "volume": 28745.0}, {"date": "2004-06-29", "close": 6.8, "volume": 14855.0}, {"date": "2004-06-30", "close": 6.8, "volume": 58903.0}, {"date": "2004-07-01", "close": 6.75, "volume": 166874.0}, {"date": "2004-07-02", "close": 6.8, "volume": 14550.0}, {"date": "2004-07-05", "close": 6.8, "volume": 26306.0}, {"date": "2004-07-06", "close": 6.83, "volume": 30750.0}, {"date": "2004-07-07", "close": 6.81, "volume": 36193.0}, {"date": "2004-07-08", "close": 6.85, "volume": 80795.0}, {"date": "2004-07-09", "close": 6.85, "volume": 48734.0}, {"date": "2004-07-12", "close": 7.12, "volume": 27440.0}, {"date": "2004-07-13", "close": 7.04, "volume": 54977.0}, {"date": "2004-07-14", "close": 7.15, "volume": 39297.0}, {"date": "2004-07-15", "close": 7.15, "volume": 15790.0}, {"date": "2004-07-16", "close": 7.15, "volume": 47170.0}, {"date": "2004-07-19", "close": 7.15, "volume": 2050858.0}, {"date": "2004-07-20", "close": 7.15, "volume": 19919.0}, {"date": "2004-07-21", "close": 7.17, "volume": 29026.0}, {"date": "2004-07-22", "close": 7.29, "volume": 12820.0}, {"date": "2004-07-23", "close": 7.48, "volume": 15224.0}, {"date": "2004-07-26", "close": 7.44, "volume": 10857.0}, {"date": "2004-07-27", "close": 7.5, "volume": 36400.0}, {"date": "2004-07-28", "close": 7.5, "volume": 16570.0}, {"date": "2004-07-29", "close": 7.4, "volume": 19819.0}, {"date": "2004-07-30", "close": 7.35, "volume": 12308.0}, {"date": "2004-08-02", "close": 7.42, "volume": 11350.0}, {"date": "2004-08-03", "close": 7.5, "volume": 10590.0}, {"date": "2004-08-04", "close": 7.48, "volume": 14695.0}, {"date": "2004-08-05", "close": 7.5, "volume": 91077.0}, {"date": "2004-08-06", "close": 7.52, "volume": 16895.0}, {"date": "2004-08-09", "close": 7.5, "volume": 19026.0}, {"date": "2004-08-10", "close": 7.6, "volume": 29357.0}, {"date": "2004-08-11", "close": 7.75, "volume": 8975.0}, {"date": "2004-08-12", "close": 7.7, "volume": 12650.0}, {"date": "2004-08-13", "close": 7.75, "volume": 8505.0}, {"date": "2004-08-16", "close": 7.62, "volume": 22035.0}, {"date": "2004-08-17", "close": 7.69, "volume": 13385.0}, {"date": "2004-08-18", "close": 7.75, "volume": 29972.0}, {"date": "2004-08-19", "close": 7.8, "volume": 11630.0}, {"date": "2004-08-20", "close": 7.87, "volume": 35234.0}, {"date": "2004-08-23", "close": 8.0, "volume": 26940.0}, {"date": "2004-08-24", "close": 8.2, "volume": 29890.0}, {"date": "2004-08-25", "close": 8.2, "volume": 9625.0}, {"date": "2004-08-26", "close": 8.25, "volume": 70500.0}, {"date": "2004-08-27", "close": 8.27, "volume": 6670.0}, {"date": "2004-08-30", "close": 8.16, "volume": 18026.0}, {"date": "2004-08-31", "close": 8.12, "volume": 16445.0}, {"date": "2004-09-01", "close": 8.19, "volume": 32370.0}, {"date": "2004-09-02", "close": 8.2, "volume": 40605.0}, {"date": "2004-09-03", "close": 8.25, "volume": 8933.0}, {"date": "2004-09-06", "close": 8.25, "volume": 29214.0}, {"date": "2004-09-07", "close": 8.25, "volume": 104124.0}, {"date": "2004-09-08", "close": 8.31, "volume": 20228.0}, {"date": "2004-09-09", "close": 8.35, "volume": 35180.0}, {"date": "2004-09-10", "close": 8.32, "volume": 8534.0}, {"date": "2004-09-13", "close": 8.4, "volume": 58052.0}, {"date": "2004-09-14", "close": 8.44, "volume": 35484.0}, {"date": "2004-09-15", "close": 8.38, "volume": 15021.0}, {"date": "2004-09-16", "close": 8.39, "volume": 56344.0}, {"date": "2004-09-17", "close": 8.4, "volume": 26190.0}, {"date": "2004-09-20", "close": 8.5, "volume": 49303.0}, {"date": "2004-09-21", "close": 8.5, "volume": 11240.0}, {"date": "2004-09-22", "close": 8.7, "volume": 23694.0}, {"date": "2004-09-23", "close": 8.8, "volume": 35894.0}, {"date": "2004-09-24", "close": 8.95, "volume": 15292.0}, {"date": "2004-09-27", "close": 9.23, "volume": 32678.0}, {"date": "2004-09-28", "close": 8.98, "volume": 29232.0}, {"date": "2004-09-29", "close": 8.9, "volume": 63521.0}, {"date": "2004-09-30", "close": 9.15, "volume": 98925.0}, {"date": "2004-10-01", "close": 9.22, "volume": 78272.0}, {"date": "2004-10-04", "close": 9.39, "volume": 43853.0}, {"date": "2004-10-05", "close": 9.27, "volume": 35414.0}, {"date": "2004-10-06", "close": 9.26, "volume": 165956.0}, {"date": "2004-10-07", "close": 9.22, "volume": 91870.0}, {"date": "2004-10-08", "close": 9.1, "volume": 30704.0}, {"date": "2004-10-11", "close": 9.12, "volume": 83982.0}, {"date": "2004-10-12", "close": 9.21, "volume": 64951.0}, {"date": "2004-10-13", "close": 9.2, "volume": 42590.0}, {"date": "2004-10-14", "close": 9.17, "volume": 15600.0}, {"date": "2004-10-15", "close": 9.15, "volume": 76465.0}, {"date": "2004-10-18", "close": 9.18, "volume": 95418.0}, {"date": "2004-10-19", "close": 9.21, "volume": 36962.0}, {"date": "2004-10-20", "close": 9.12, "volume": 130868.0}, {"date": "2004-10-21", "close": 8.9, "volume": 27964.0}, {"date": "2004-10-22", "close": 8.65, "volume": 47446.0}, {"date": "2004-10-25", "close": 8.65, "volume": 78369.0}, {"date": "2004-10-26", "close": 8.95, "volume": 23260.0}, {"date": "2004-10-27", "close": 8.9, "volume": 24002.0}, {"date": "2004-10-28", "close": 8.72, "volume": 26688.0}, {"date": "2004-10-29", "close": 8.8, "volume": 18548.0}, {"date": "2004-11-01", "close": 8.9, "volume": 31920.0}, {"date": "2004-11-02", "close": 8.99, "volume": 32944.0}, {"date": "2004-11-03", "close": 9.04, "volume": 28786.0}, {"date": "2004-11-04", "close": 8.95, "volume": 39031.0}, {"date": "2004-11-05", "close": 8.88, "volume": 66762.0}, {"date": "2004-11-08", "close": 8.88, "volume": 15287.0}, {"date": "2004-11-09", "close": 8.95, "volume": 17882.0}, {"date": "2004-11-10", "close": 8.9, "volume": 103600.0}, {"date": "2004-11-11", "close": 8.96, "volume": 27200.0}, {"date": "2004-11-12", "close": 9.05, "volume": 62690.0}, {"date": "2004-11-15", "close": 9.13, "volume": 47524.0}, {"date": "2004-11-16", "close": 9.15, "volume": 27611.0}, {"date": "2004-11-17", "close": 9.22, "volume": 48101.0}, {"date": "2004-11-18", "close": 9.2, "volume": 84697.0}, {"date": "2004-11-19", "close": 9.36, "volume": 82494.0}, {"date": "2004-11-22", "close": 9.55, "volume": 66935.0}, {"date": "2004-11-23", "close": 9.69, "volume": 67670.0}, {"date": "2004-11-24", "close": 9.75, "volume": 46729.0}, {"date": "2004-11-25", "close": 9.75, "volume": 33741.0}, {"date": "2004-11-26", "close": 9.98, "volume": 56078.0}, {"date": "2004-11-29", "close": 10.1, "volume": 86784.0}, {"date": "2004-11-30", "close": 10.1, "volume": 42400.0}, {"date": "2004-12-01", "close": 10.19, "volume": 97582.0}, {"date": "2004-12-02", "close": 10.17, "volume": 40611.0}, {"date": "2004-12-03", "close": 10.19, "volume": 77556.0}, {"date": "2004-12-06", "close": 10.12, "volume": 25639.0}, {"date": "2004-12-07", "close": 10.1, "volume": 42512.0}, {"date": "2004-12-08", "close": 9.85, "volume": 92883.0}, {"date": "2004-12-09", "close": 9.8, "volume": 88100.0}, {"date": "2004-12-10", "close": 9.7, "volume": 122520.0}, {"date": "2004-12-13", "close": 9.64, "volume": 35318.0}, {"date": "2004-12-14", "close": 9.57, "volume": 26318.0}, {"date": "2004-12-15", "close": 9.6, "volume": 34049.0}, {"date": "2004-12-16", "close": 9.6, "volume": 25354.0}, {"date": "2004-12-17", "close": 9.51, "volume": 55387.0}, {"date": "2004-12-20", "close": 9.61, "volume": 57342.0}, {"date": "2004-12-21", "close": 9.64, "volume": 26305.0}, {"date": "2004-12-22", "close": 9.87, "volume": 18627.0}, {"date": "2004-12-23", "close": 9.92, "volume": 18720.0}, {"date": "2004-12-24", "close": 10.0, "volume": 117068.0}, {"date": "2004-12-29", "close": 10.04, "volume": 8285.0}, {"date": "2004-12-30", "close": 10.18, "volume": 12209.0}, {"date": "2004-12-31", "close": 10.01, "volume": 17380.0}, {"date": "2005-01-04", "close": 10.11, "volume": 27994.0}, {"date": "2005-01-05", "close": 10.15, "volume": 49398.0}, {"date": "2005-01-06", "close": 10.0, "volume": 46482.0}, {"date": "2005-01-07", "close": 10.1, "volume": 22964.0}, {"date": "2005-01-10", "close": 10.5, "volume": 44101.0}, {"date": "2005-01-11", "close": 10.4, "volume": 41474.0}, {"date": "2005-01-12", "close": 10.35, "volume": 8970.0}, {"date": "2005-01-13", "close": 10.45, "volume": 23480.0}, {"date": "2005-01-14", "close": 10.75, "volume": 22755.0}, {"date": "2005-01-17", "close": 10.7, "volume": 23702.0}, {"date": "2005-01-18", "close": 10.72, "volume": 237275.0}, {"date": "2005-01-19", "close": 10.64, "volume": 7077.0}, {"date": "2005-01-20", "close": 10.6, "volume": 11175.0}, {"date": "2005-01-21", "close": 10.65, "volume": 22133.0}, {"date": "2005-01-24", "close": 10.58, "volume": 9163.0}, {"date": "2005-01-25", "close": 10.6, "volume": 20030.0}, {"date": "2005-01-27", "close": 10.58, "volume": 11956.0}, {"date": "2005-01-28", "close": 10.75, "volume": 41784.0}, {"date": "2005-01-31", "close": 10.91, "volume": 27925.0}, {"date": "2005-02-01", "close": 11.35, "volume": 21257.0}, {"date": "2005-02-02", "close": 11.3, "volume": 36762.0}, {"date": "2005-02-03", "close": 11.29, "volume": 30105.0}, {"date": "2005-02-04", "close": 10.7, "volume": 47563.0}, {"date": "2005-02-07", "close": 10.8, "volume": 15598.0}, {"date": "2005-02-08", "close": 10.57, "volume": 131045.0}, {"date": "2005-02-09", "close": 10.55, "volume": 14231.0}, {"date": "2005-02-10", "close": 10.63, "volume": 836631.0}, {"date": "2005-02-11", "close": 10.61, "volume": 40577.0}, {"date": "2005-02-14", "close": 10.6, "volume": 74657.0}, {"date": "2005-02-15", "close": 10.65, "volume": 16010.0}, {"date": "2005-02-16", "close": 10.69, "volume": 26736.0}, {"date": "2005-02-17", "close": 10.42, "volume": 342041.0}, {"date": "2005-02-18", "close": 10.7, "volume": 514610.0}, {"date": "2005-02-21", "close": 10.75, "volume": 29731.0}, {"date": "2005-02-22", "close": 10.5, "volume": 27836.0}, {"date": "2005-02-23", "close": 10.05, "volume": 69278.0}, {"date": "2005-02-24", "close": 10.05, "volume": 56729.0}, {"date": "2005-02-25", "close": 10.13, "volume": 88730.0}, {"date": "2005-02-28", "close": 10.26, "volume": 69954.0}, {"date": "2005-03-01", "close": 10.3, "volume": 47661.0}, {"date": "2005-03-02", "close": 10.08, "volume": 55814.0}, {"date": "2005-03-03", "close": 9.97, "volume": 52730.0}, {"date": "2005-03-04", "close": 10.0, "volume": 38333.0}, {"date": "2005-03-07", "close": 10.0, "volume": 64783.0}, {"date": "2005-03-08", "close": 9.91, "volume": 46726.0}, {"date": "2005-03-09", "close": 9.95, "volume": 37374.0}, {"date": "2005-03-10", "close": 9.86, "volume": 39891.0}, {"date": "2005-03-11", "close": 9.98, "volume": 25745.0}, {"date": "2005-03-14", "close": 9.99, "volume": 43015.0}, {"date": "2005-03-15", "close": 10.0, "volume": 12370.0}, {"date": "2005-03-16", "close": 10.36, "volume": 16033.0}, {"date": "2005-03-17", "close": 10.25, "volume": 38757.0}, {"date": "2005-03-18", "close": 10.24, "volume": 40410.0}, {"date": "2005-03-21", "close": 10.49, "volume": 32307.0}, {"date": "2005-03-22", "close": 10.18, "volume": 41787.0}, {"date": "2005-03-23", "close": 9.95, "volume": 19822.0}, {"date": "2005-03-24", "close": 9.94, "volume": 15686.0}, {"date": "2005-03-29", "close": 9.83, "volume": 36310.0}, {"date": "2005-03-30", "close": 9.45, "volume": 100855.0}, {"date": "2005-03-31", "close": 9.68, "volume": 96119.0}, {"date": "2005-04-01", "close": 9.68, "volume": 28681.0}, {"date": "2005-04-04", "close": 9.5, "volume": 50261.0}, {"date": "2005-04-05", "close": 9.5, "volume": 83086.0}, {"date": "2005-04-06", "close": 9.5, "volume": 39714.0}, {"date": "2005-04-07", "close": 9.56, "volume": 30620.0}, {"date": "2005-04-08", "close": 10.0, "volume": 26307.0}, {"date": "2005-04-11", "close": 9.92, "volume": 26213.0}, {"date": "2005-04-12", "close": 10.0, "volume": 60505.0}, {"date": "2005-04-13", "close": 9.95, "volume": 20661.0}, {"date": "2005-04-14", "close": 9.93, "volume": 20746.0}, {"date": "2005-04-15", "close": 9.81, "volume": 35142.0}, {"date": "2005-04-18", "close": 9.4, "volume": 60156.0}, {"date": "2005-04-19", "close": 9.38, "volume": 39659.0}, {"date": "2005-04-20", "close": 9.45, "volume": 59346.0}, {"date": "2005-04-21", "close": 9.55, "volume": 24540.0}, {"date": "2005-04-22", "close": 9.5, "volume": 18264.0}, {"date": "2005-04-26", "close": 9.51, "volume": 47737.0}, {"date": "2005-04-27", "close": 9.5, "volume": 31294.0}, {"date": "2005-04-28", "close": 9.53, "volume": 18737.0}, {"date": "2005-04-29", "close": 9.3, "volume": 319508.0}, {"date": "2005-05-02", "close": 9.3, "volume": 11575.0}, {"date": "2005-05-03", "close": 9.3, "volume": 19866.0}, {"date": "2005-05-04", "close": 9.07, "volume": 33649.0}, {"date": "2005-05-05", "close": 9.0, "volume": 36496.0}, {"date": "2005-05-06", "close": 9.1, "volume": 54895.0}, {"date": "2005-05-09", "close": 9.07, "volume": 74765.0}, {"date": "2005-05-10", "close": 9.03, "volume": 6886.0}, {"date": "2005-05-11", "close": 8.98, "volume": 16517.0}, {"date": "2005-05-12", "close": 8.92, "volume": 18656.0}, {"date": "2005-05-13", "close": 8.95, "volume": 8976.0}, {"date": "2005-05-16", "close": 8.85, "volume": 10262.0}, {"date": "2005-05-17", "close": 8.5, "volume": 15207.0}, {"date": "2005-05-18", "close": 8.5, "volume": 10703.0}, {"date": "2005-05-19", "close": 8.49, "volume": 24548.0}, {"date": "2005-05-20", "close": 8.7, "volume": 31919.0}, {"date": "2005-05-23", "close": 8.78, "volume": 16942.0}, {"date": "2005-05-24", "close": 8.93, "volume": 20751.0}, {"date": "2005-05-25", "close": 8.88, "volume": 62569.0}, {"date": "2005-05-26", "close": 8.8, "volume": 29879.0}, {"date": "2005-05-27", "close": 9.15, "volume": 53660.0}, {"date": "2005-05-30", "close": 9.0, "volume": 24786.0}, {"date": "2005-05-31", "close": 9.0, "volume": 37152.0}, {"date": "2005-06-01", "close": 9.0, "volume": 20227.0}, {"date": "2005-06-02", "close": 9.1, "volume": 27601.0}, {"date": "2005-06-03", "close": 9.42, "volume": 11300.0}, {"date": "2005-06-06", "close": 9.15, "volume": 12200.0}, {"date": "2005-06-07", "close": 9.0, "volume": 27429.0}, {"date": "2005-06-08", "close": 9.1, "volume": 9650.0}, {"date": "2005-06-09", "close": 9.15, "volume": 7622.0}, {"date": "2005-06-10", "close": 9.12, "volume": 12373.0}, {"date": "2005-06-14", "close": 9.0, "volume": 12247.0}, {"date": "2005-06-15", "close": 9.0, "volume": 33217.0}, {"date": "2005-06-16", "close": 8.93, "volume": 26125.0}, {"date": "2005-06-17", "close": 9.01, "volume": 66825.0}, {"date": "2005-06-20", "close": 8.93, "volume": 21211.0}, {"date": "2005-06-21", "close": 9.04, "volume": 28160.0}, {"date": "2005-06-22", "close": 8.88, "volume": 22963.0}, {"date": "2005-06-23", "close": 9.0, "volume": 12587.0}, {"date": "2005-06-24", "close": 8.91, "volume": 21440.0}, {"date": "2005-06-27", "close": 8.95, "volume": 51543.0}, {"date": "2005-06-28", "close": 8.9, "volume": 13026.0}, {"date": "2005-06-29", "close": 8.99, "volume": 31143.0}, {"date": "2005-06-30", "close": 9.05, "volume": 21557.0}, {"date": "2005-07-01", "close": 9.05, "volume": 80944.0}, {"date": "2005-07-04", "close": 8.89, "volume": 12138.0}, {"date": "2005-07-05", "close": 8.9, "volume": 104041.0}, {"date": "2005-07-06", "close": 8.79, "volume": 41368.0}, {"date": "2005-07-07", "close": 8.7, "volume": 22120.0}, {"date": "2005-07-08", "close": 8.62, "volume": 56050.0}, {"date": "2005-07-11", "close": 8.42, "volume": 37132.0}, {"date": "2005-07-12", "close": 8.49, "volume": 66910.0}, {"date": "2005-07-13", "close": 8.39, "volume": 53996.0}, {"date": "2005-07-14", "close": 8.35, "volume": 39004.0}, {"date": "2005-07-15", "close": 8.3, "volume": 54322.0}, {"date": "2005-07-18", "close": 8.7, "volume": 65757.0}, {"date": "2005-07-19", "close": 9.0, "volume": 69942.0}, {"date": "2005-07-20", "close": 9.03, "volume": 30588.0}, {"date": "2005-07-21", "close": 9.35, "volume": 46151.0}, {"date": "2005-07-22", "close": 9.21, "volume": 16309.0}, {"date": "2005-07-25", "close": 9.38, "volume": 34641.0}, {"date": "2005-07-26", "close": 9.51, "volume": 37076.0}, {"date": "2005-07-27", "close": 9.52, "volume": 16535.0}, {"date": "2005-07-28", "close": 9.56, "volume": 20050.0}, {"date": "2005-07-29", "close": 9.6, "volume": 18055.0}, {"date": "2005-08-01", "close": 9.63, "volume": 14972.0}, {"date": "2005-08-02", "close": 9.46, "volume": 78116.0}, {"date": "2005-08-03", "close": 9.33, "volume": 54894.0}, {"date": "2005-08-04", "close": 9.1, "volume": 22545.0}, {"date": "2005-08-05", "close": 9.11, "volume": 62256.0}, {"date": "2005-08-08", "close": 9.36, "volume": 21390.0}, {"date": "2005-08-09", "close": 9.3, "volume": 28980.0}, {"date": "2005-08-10", "close": 9.35, "volume": 16755.0}, {"date": "2005-08-11", "close": 9.35, "volume": 19281.0}, {"date": "2005-08-12", "close": 9.4, "volume": 45345.0}, {"date": "2005-08-15", "close": 9.26, "volume": 23257.0}, {"date": "2005-08-16", "close": 9.31, "volume": 9440.0}, {"date": "2005-08-17", "close": 9.34, "volume": 7820.0}, {"date": "2005-08-18", "close": 9.3, "volume": 17060.0}, {"date": "2005-08-19", "close": 9.4, "volume": 3224.0}, {"date": "2005-08-22", "close": 9.59, "volume": 31647.0}, {"date": "2005-08-23", "close": 9.44, "volume": 8827.0}, {"date": "2005-08-24", "close": 9.5, "volume": 26983.0}, {"date": "2005-08-25", "close": 9.45, "volume": 39409.0}, {"date": "2005-08-26", "close": 9.4, "volume": 84325.0}, {"date": "2005-08-29", "close": 9.2, "volume": 27200.0}, {"date": "2005-08-30", "close": 9.2, "volume": 27708.0}, {"date": "2005-08-31", "close": 9.29, "volume": 41758.0}, {"date": "2005-09-01", "close": 9.2, "volume": 14282.0}, {"date": "2005-09-02", "close": 9.28, "volume": 15618.0}, {"date": "2005-09-05", "close": 9.3, "volume": 34960.0}, {"date": "2005-09-06", "close": 9.36, "volume": 24615.0}, {"date": "2005-09-07", "close": 9.78, "volume": 31719.0}, {"date": "2005-09-08", "close": 9.5, "volume": 23409.0}, {"date": "2005-09-09", "close": 9.54, "volume": 10844.0}, {"date": "2005-09-12", "close": 9.7, "volume": 2734.0}, {"date": "2005-09-13", "close": 9.6, "volume": 27329.0}, {"date": "2005-09-14", "close": 9.75, "volume": 11749.0}, {"date": "2005-09-15", "close": 9.75, "volume": 8651.0}, {"date": "2005-09-16", "close": 9.56, "volume": 9285.0}, {"date": "2005-09-19", "close": 9.7, "volume": 114208.0}, {"date": "2005-09-20", "close": 9.55, "volume": 26955.0}, {"date": "2005-09-21", "close": 9.7, "volume": 13395.0}, {"date": "2005-09-22", "close": 9.52, "volume": 17245.0}, {"date": "2005-09-23", "close": 9.34, "volume": 30763.0}, {"date": "2005-09-26", "close": 9.3, "volume": 137101.0}, {"date": "2005-09-27", "close": 9.61, "volume": 23483.0}, {"date": "2005-09-28", "close": 9.99, "volume": 58777.0}, {"date": "2005-09-29", "close": 10.55, "volume": 33927.0}, {"date": "2005-09-30", "close": 10.95, "volume": 83130.0}, {"date": "2005-10-03", "close": 10.7, "volume": 36527.0}, {"date": "2005-10-04", "close": 10.69, "volume": 41136.0}, {"date": "2005-10-05", "close": 10.41, "volume": 24311.0}, {"date": "2005-10-06", "close": 10.25, "volume": 140139.0}, {"date": "2005-10-07", "close": 10.49, "volume": 140638.0}, {"date": "2005-10-10", "close": 10.35, "volume": 48112.0}, {"date": "2005-10-11", "close": 10.6, "volume": 28014.0}, {"date": "2005-10-12", "close": 10.6, "volume": 10604.0}, {"date": "2005-10-13", "close": 10.75, "volume": 16245.0}, {"date": "2005-10-14", "close": 10.89, "volume": 121437.0}, {"date": "2005-10-17", "close": 10.8, "volume": 27205.0}, {"date": "2005-10-18", "close": 10.64, "volume": 47489.0}, {"date": "2005-10-19", "close": 10.55, "volume": 49642.0}, {"date": "2005-10-20", "close": 10.5, "volume": 54805.0}, {"date": "2005-10-21", "close": 10.0, "volume": 11750.0}, {"date": "2005-10-24", "close": 10.03, "volume": 43285.0}, {"date": "2005-10-25", "close": 9.96, "volume": 9498.0}, {"date": "2005-10-26", "close": 9.85, "volume": 23269.0}, {"date": "2005-10-27", "close": 9.85, "volume": 35994.0}, {"date": "2005-10-28", "close": 9.9, "volume": 14800.0}, {"date": "2005-10-31", "close": 9.85, "volume": 15228.0}, {"date": "2005-11-01", "close": 9.75, "volume": 34175.0}, {"date": "2005-11-02", "close": 9.6, "volume": 33021.0}, {"date": "2005-11-03", "close": 9.4, "volume": 68613.0}, {"date": "2005-11-04", "close": 9.8, "volume": 16698.0}, {"date": "2005-11-07", "close": 9.8, "volume": 25117.0}, {"date": "2005-11-08", "close": 10.0, "volume": 38642.0}, {"date": "2005-11-09", "close": 9.99, "volume": 10798.0}, {"date": "2005-11-10", "close": 9.64, "volume": 34274.0}, {"date": "2005-11-11", "close": 9.64, "volume": 15459.0}, {"date": "2005-11-14", "close": 9.49, "volume": 29012.0}, {"date": "2005-11-15", "close": 9.79, "volume": 9537.0}, {"date": "2005-11-16", "close": 9.61, "volume": 41709.0}, {"date": "2005-11-17", "close": 9.64, "volume": 23752.0}, {"date": "2005-11-18", "close": 9.8, "volume": 30777.0}, {"date": "2005-11-21", "close": 9.85, "volume": 98317.0}, {"date": "2005-11-22", "close": 9.86, "volume": 49259.0}, {"date": "2005-11-23", "close": 9.85, "volume": 14258.0}, {"date": "2005-11-24", "close": 9.8, "volume": 48149.0}, {"date": "2005-11-25", "close": 10.1, "volume": 100432.0}, {"date": "2005-11-28", "close": 10.06, "volume": 94027.0}, {"date": "2005-11-29", "close": 9.97, "volume": 23747.0}, {"date": "2005-11-30", "close": 9.8, "volume": 23051.0}, {"date": "2005-12-01", "close": 9.74, "volume": 16401.0}, {"date": "2005-12-02", "close": 9.7, "volume": 45941.0}, {"date": "2005-12-05", "close": 9.91, "volume": 20555.0}, {"date": "2005-12-06", "close": 10.0, "volume": 132180.0}, {"date": "2005-12-07", "close": 9.99, "volume": 43118.0}, {"date": "2005-12-08", "close": 9.9, "volume": 15840.0}, {"date": "2005-12-09", "close": 9.7, "volume": 27175.0}, {"date": "2005-12-12", "close": 9.49, "volume": 42900.0}, {"date": "2005-12-13", "close": 9.8, "volume": 14814.0}, {"date": "2005-12-14", "close": 9.9, "volume": 45029.0}, {"date": "2005-12-15", "close": 9.84, "volume": 20831.0}, {"date": "2005-12-16", "close": 9.9, "volume": 39394.0}, {"date": "2005-12-19", "close": 9.84, "volume": 19970.0}, {"date": "2005-12-20", "close": 9.74, "volume": 12768.0}, {"date": "2005-12-21", "close": 9.73, "volume": 9602.0}, {"date": "2005-12-22", "close": 9.82, "volume": 20187.0}, {"date": "2005-12-23", "close": 9.88, "volume": 12794.0}, {"date": "2005-12-28", "close": 9.9, "volume": 14657.0}, {"date": "2005-12-29", "close": 9.9, "volume": 22342.0}, {"date": "2005-12-30", "close": 9.8, "volume": 7553.0}, {"date": "2006-01-03", "close": 9.7, "volume": 1200.0}, {"date": "2006-01-04", "close": 9.87, "volume": 66135.0}, {"date": "2006-01-05", "close": 9.95, "volume": 130433.0}, {"date": "2006-01-06", "close": 9.95, "volume": 9930.0}, {"date": "2006-01-09", "close": 9.85, "volume": 35230.0}, {"date": "2006-01-10", "close": 9.72, "volume": 19156.0}, {"date": "2006-01-11", "close": 9.76, "volume": 4490.0}, {"date": "2006-01-12", "close": 9.69, "volume": 28350.0}, {"date": "2006-01-13", "close": 9.75, "volume": 20983.0}, {"date": "2006-01-16", "close": 9.68, "volume": 21680.0}, {"date": "2006-01-17", "close": 9.7, "volume": 26090.0}, {"date": "2006-01-18", "close": 9.69, "volume": 29671.0}, {"date": "2006-01-19", "close": 9.65, "volume": 45266.0}, {"date": "2006-01-20", "close": 9.75, "volume": 24734.0}, {"date": "2006-01-23", "close": 9.62, "volume": 22019.0}, {"date": "2006-01-24", "close": 9.74, "volume": 13158.0}, {"date": "2006-01-25", "close": 9.75, "volume": 11399.0}, {"date": "2006-01-27", "close": 9.6, "volume": 37950.0}, {"date": "2006-01-30", "close": 9.85, "volume": 59213.0}, {"date": "2006-01-31", "close": 9.9, "volume": 39733.0}, {"date": "2006-02-01", "close": 9.68, "volume": 63112.0}, {"date": "2006-02-02", "close": 9.57, "volume": 29446.0}, {"date": "2006-02-03", "close": 9.55, "volume": 20331.0}, {"date": "2006-02-06", "close": 9.55, "volume": 40081.0}, {"date": "2006-02-07", "close": 9.55, "volume": 35485.0}, {"date": "2006-02-08", "close": 9.55, "volume": 33099.0}, {"date": "2006-02-09", "close": 9.7, "volume": 89425.0}, {"date": "2006-02-10", "close": 9.75, "volume": 64165.0}, {"date": "2006-02-13", "close": 9.53, "volume": 96532.0}, {"date": "2006-02-14", "close": 9.5, "volume": 40424.0}, {"date": "2006-02-15", "close": 9.31, "volume": 28361.0}, {"date": "2006-02-16", "close": 9.4, "volume": 38285.0}, {"date": "2006-02-17", "close": 9.4, "volume": 14065.0}, {"date": "2006-02-20", "close": 9.5, "volume": 12120.0}, {"date": "2006-02-21", "close": 9.5, "volume": 39408.0}, {"date": "2006-02-22", "close": 9.5, "volume": 30454.0}, {"date": "2006-02-23", "close": 9.5, "volume": 22084.0}, {"date": "2006-02-24", "close": 9.75, "volume": 33121.0}, {"date": "2006-02-27", "close": 9.7, "volume": 25374.0}, {"date": "2006-02-28", "close": 9.6, "volume": 58615.0}, {"date": "2006-03-01", "close": 9.65, "volume": 42084.0}, {"date": "2006-03-02", "close": 9.7, "volume": 13051.0}, {"date": "2006-03-03", "close": 9.66, "volume": 9475.0}, {"date": "2006-03-06", "close": 9.7, "volume": 15619.0}, {"date": "2006-03-07", "close": 9.77, "volume": 23992.0}, {"date": "2006-03-08", "close": 9.73, "volume": 10749.0}, {"date": "2006-03-09", "close": 9.7, "volume": 42129.0}, {"date": "2006-03-10", "close": 9.69, "volume": 51799.0}, {"date": "2006-03-13", "close": 9.45, "volume": 52718.0}, {"date": "2006-03-14", "close": 9.35, "volume": 107123.0}, {"date": "2006-03-15", "close": 9.3, "volume": 179433.0}, {"date": "2006-03-16", "close": 9.19, "volume": 342475.0}, {"date": "2006-03-17", "close": 9.15, "volume": 931768.0}, {"date": "2006-03-20", "close": 9.21, "volume": 62154.0}, {"date": "2006-03-21", "close": 8.9, "volume": 402304.0}, {"date": "2006-03-22", "close": 8.95, "volume": 90505.0}, {"date": "2006-03-23", "close": 8.96, "volume": 128693.0}, {"date": "2006-03-24", "close": 9.0, "volume": 123393.0}, {"date": "2006-03-27", "close": 8.92, "volume": 63557.0}, {"date": "2006-03-28", "close": 8.99, "volume": 100651.0}, {"date": "2006-03-29", "close": 9.15, "volume": 44886.0}, {"date": "2006-03-30", "close": 9.32, "volume": 36937.0}, {"date": "2006-03-31", "close": 9.15, "volume": 50094.0}, {"date": "2006-04-03", "close": 9.33, "volume": 22165.0}, {"date": "2006-04-04", "close": 9.25, "volume": 28017.0}, {"date": "2006-04-05", "close": 9.25, "volume": 42514.0}, {"date": "2006-04-06", "close": 9.3, "volume": 53092.0}, {"date": "2006-04-07", "close": 9.3, "volume": 23878.0}, {"date": "2006-04-10", "close": 9.3, "volume": 26475.0}, {"date": "2006-04-11", "close": 9.0, "volume": 186723.0}, {"date": "2006-04-12", "close": 8.95, "volume": 143534.0}, {"date": "2006-04-13", "close": 8.98, "volume": 79224.0}, {"date": "2006-04-18", "close": 8.95, "volume": 133118.0}, {"date": "2006-04-19", "close": 8.93, "volume": 91444.0}, {"date": "2006-04-20", "close": 8.8, "volume": 64285.0}, {"date": "2006-04-21", "close": 8.8, "volume": 49777.0}, {"date": "2006-04-24", "close": 8.85, "volume": 46358.0}, {"date": "2006-04-26", "close": 8.7, "volume": 79600.0}, {"date": "2006-04-27", "close": 8.8, "volume": 94399.0}, {"date": "2006-04-28", "close": 8.75, "volume": 63478.0}, {"date": "2006-05-01", "close": 8.76, "volume": 42672.0}, {"date": "2006-05-02", "close": 8.8, "volume": 46156.0}, {"date": "2006-05-03", "close": 8.75, "volume": 50734.0}, {"date": "2006-05-04", "close": 8.74, "volume": 56931.0}, {"date": "2006-05-05", "close": 8.69, "volume": 51680.0}, {"date": "2006-05-08", "close": 8.72, "volume": 61796.0}, {"date": "2006-05-09", "close": 8.75, "volume": 82427.0}, {"date": "2006-05-10", "close": 8.86, "volume": 24385.0}, {"date": "2006-05-11", "close": 8.75, "volume": 39119.0}, {"date": "2006-05-12", "close": 8.69, "volume": 105316.0}, {"date": "2006-05-15", "close": 8.75, "volume": 88192.0}, {"date": "2006-05-16", "close": 8.77, "volume": 53189.0}, {"date": "2006-05-17", "close": 8.68, "volume": 77032.0}, {"date": "2006-05-18", "close": 8.59, "volume": 84810.0}, {"date": "2006-05-19", "close": 8.46, "volume": 93598.0}, {"date": "2006-05-22", "close": 8.3, "volume": 70078.0}, {"date": "2006-05-23", "close": 8.2, "volume": 75030.0}, {"date": "2006-05-24", "close": 8.15, "volume": 77218.0}, {"date": "2006-05-25", "close": 8.11, "volume": 53394.0}, {"date": "2006-05-26", "close": 8.16, "volume": 33744.0}, {"date": "2006-05-29", "close": 8.35, "volume": 55688.0}, {"date": "2006-05-30", "close": 8.22, "volume": 36641.0}, {"date": "2006-05-31", "close": 8.21, "volume": 39289.0}, {"date": "2006-06-01", "close": 8.38, "volume": 31351.0}, {"date": "2006-06-02", "close": 8.65, "volume": 52676.0}, {"date": "2006-06-05", "close": 8.37, "volume": 38792.0}, {"date": "2006-06-06", "close": 8.45, "volume": 41323.0}, {"date": "2006-06-07", "close": 8.5, "volume": 9850.0}, {"date": "2006-06-08", "close": 8.3, "volume": 13366.0}, {"date": "2006-06-09", "close": 8.23, "volume": 16194.0}, {"date": "2006-06-13", "close": 8.15, "volume": 51978.0}, {"date": "2006-06-14", "close": 8.28, "volume": 79962.0}, {"date": "2006-06-15", "close": 8.05, "volume": 16543.0}, {"date": "2006-06-16", "close": 8.0, "volume": 60786.0}, {"date": "2006-06-19", "close": 8.03, "volume": 54738.0}, {"date": "2006-06-20", "close": 7.9, "volume": 47840.0}, {"date": "2006-06-21", "close": 7.8, "volume": 75236.0}, {"date": "2006-06-22", "close": 7.85, "volume": 87466.0}, {"date": "2006-06-23", "close": 7.87, "volume": 51178.0}, {"date": "2006-06-26", "close": 7.9, "volume": 51117.0}, {"date": "2006-06-27", "close": 7.94, "volume": 41790.0}, {"date": "2006-06-28", "close": 8.04, "volume": 56396.0}, {"date": "2006-06-29", "close": 7.88, "volume": 39368.0}, {"date": "2006-06-30", "close": 7.99, "volume": 77276.0}, {"date": "2006-07-03", "close": 7.85, "volume": 36900.0}, {"date": "2006-07-04", "close": 7.78, "volume": 65673.0}, {"date": "2006-07-05", "close": 7.8, "volume": 87267.0}, {"date": "2006-07-06", "close": 8.0, "volume": 31440.0}, {"date": "2006-07-07", "close": 8.01, "volume": 48413.0}, {"date": "2006-07-10", "close": 8.14, "volume": 13154.0}, {"date": "2006-07-11", "close": 8.31, "volume": 39231.0}, {"date": "2006-07-12", "close": 8.25, "volume": 51203.0}, {"date": "2006-07-13", "close": 8.0, "volume": 168520.0}, {"date": "2006-07-14", "close": 7.99, "volume": 25420.0}, {"date": "2006-07-17", "close": 7.87, "volume": 45661.0}, {"date": "2006-07-18", "close": 7.85, "volume": 24486.0}, {"date": "2006-07-19", "close": 7.85, "volume": 24458.0}, {"date": "2006-07-20", "close": 7.94, "volume": 58088.0}, {"date": "2006-07-21", "close": 7.9, "volume": 27680.0}, {"date": "2006-07-24", "close": 7.8, "volume": 31366.0}, {"date": "2006-07-25", "close": 7.9, "volume": 23340.0}, {"date": "2006-07-26", "close": 7.9, "volume": 177279.0}, {"date": "2006-07-27", "close": 7.81, "volume": 30845.0}, {"date": "2006-07-28", "close": 7.81, "volume": 28942.0}, {"date": "2006-07-31", "close": 7.8, "volume": 145452.0}, {"date": "2006-08-01", "close": 7.78, "volume": 54822.0}, {"date": "2006-08-02", "close": 7.82, "volume": 54843.0}, {"date": "2006-08-03", "close": 7.8, "volume": 60361.0}, {"date": "2006-08-04", "close": 7.8, "volume": 47072.0}, {"date": "2006-08-07", "close": 7.76, "volume": 43574.0}, {"date": "2006-08-08", "close": 7.73, "volume": 55768.0}, {"date": "2006-08-09", "close": 7.72, "volume": 64143.0}, {"date": "2006-08-10", "close": 7.7, "volume": 81493.0}, {"date": "2006-08-11", "close": 7.64, "volume": 48591.0}, {"date": "2006-08-14", "close": 7.67, "volume": 41254.0}, {"date": "2006-08-15", "close": 7.58, "volume": 26683.0}, {"date": "2006-08-16", "close": 7.5, "volume": 80071.0}, {"date": "2006-08-17", "close": 7.34, "volume": 68415.0}, {"date": "2006-08-18", "close": 7.42, "volume": 51141.0}, {"date": "2006-08-21", "close": 7.61, "volume": 37147.0}, {"date": "2006-08-22", "close": 7.61, "volume": 40254.0}, {"date": "2006-08-23", "close": 7.65, "volume": 43420.0}, {"date": "2006-08-24", "close": 7.6, "volume": 28736.0}, {"date": "2006-08-25", "close": 7.57, "volume": 29486.0}, {"date": "2006-08-28", "close": 7.65, "volume": 25820.0}, {"date": "2006-08-29", "close": 7.6, "volume": 35890.0}, {"date": "2006-08-30", "close": 7.65, "volume": 24884.0}, {"date": "2006-08-31", "close": 7.5, "volume": 46176.0}, {"date": "2006-09-01", "close": 7.53, "volume": 38603.0}, {"date": "2006-09-04", "close": 7.65, "volume": 54614.0}, {"date": "2006-09-05", "close": 7.63, "volume": 46875.0}, {"date": "2006-09-06", "close": 7.8, "volume": 9515.0}, {"date": "2006-09-07", "close": 7.7, "volume": 42322.0}, {"date": "2006-09-08", "close": 7.8, "volume": 36203.0}, {"date": "2006-09-11", "close": 7.72, "volume": 24034.0}, {"date": "2006-09-12", "close": 7.8, "volume": 37258.0}, {"date": "2006-09-13", "close": 7.75, "volume": 41751.0}, {"date": "2006-09-14", "close": 8.2, "volume": 56675.0}, {"date": "2006-09-15", "close": 8.1, "volume": 16241.0}, {"date": "2006-09-18", "close": 8.0, "volume": 32119.0}, {"date": "2006-09-19", "close": 8.01, "volume": 20187.0}, {"date": "2006-09-20", "close": 8.06, "volume": 11210.0}, {"date": "2006-09-21", "close": 8.14, "volume": 16414.0}, {"date": "2006-09-22", "close": 8.36, "volume": 15919.0}, {"date": "2006-09-25", "close": 8.2, "volume": 11090.0}, {"date": "2006-09-26", "close": 8.2, "volume": 69066.0}, {"date": "2006-09-27", "close": 8.29, "volume": 29805.0}, {"date": "2006-09-28", "close": 8.28, "volume": 60279.0}, {"date": "2006-09-29", "close": 8.33, "volume": 24691.0}, {"date": "2006-10-02", "close": 8.3, "volume": 42301.0}, {"date": "2006-10-03", "close": 8.33, "volume": 31436.0}, {"date": "2006-10-04", "close": 8.29, "volume": 32914.0}, {"date": "2006-10-05", "close": 8.55, "volume": 71464.0}, {"date": "2006-10-06", "close": 8.57, "volume": 69410.0}, {"date": "2006-10-09", "close": 8.87, "volume": 85667.0}, {"date": "2006-10-10", "close": 8.76, "volume": 41891.0}, {"date": "2006-10-11", "close": 8.78, "volume": 57295.0}, {"date": "2006-10-12", "close": 8.84, "volume": 94012.0}, {"date": "2006-10-13", "close": 8.84, "volume": 31862.0}, {"date": "2006-10-16", "close": 8.89, "volume": 97542.0}, {"date": "2006-10-17", "close": 8.91, "volume": 123117.0}, {"date": "2006-10-18", "close": 8.92, "volume": 56660.0}, {"date": "2006-10-19", "close": 8.92, "volume": 110103.0}, {"date": "2006-10-20", "close": 8.92, "volume": 52123.0}, {"date": "2006-10-23", "close": 8.98, "volume": 118056.0}, {"date": "2006-10-24", "close": 9.08, "volume": 74967.0}, {"date": "2006-10-25", "close": 9.08, "volume": 109127.0}, {"date": "2006-10-26", "close": 9.05, "volume": 145864.0}, {"date": "2006-10-27", "close": 8.69, "volume": 59017.0}, {"date": "2006-10-30", "close": 8.65, "volume": 38835.0}, {"date": "2006-10-31", "close": 8.5, "volume": 109913.0}, {"date": "2006-11-01", "close": 8.36, "volume": 29786.0}, {"date": "2006-11-02", "close": 8.49, "volume": 23235.0}, {"date": "2006-11-03", "close": 8.52, "volume": 15808.0}, {"date": "2006-11-06", "close": 8.4, "volume": 10020.0}, {"date": "2006-11-07", "close": 8.55, "volume": 43290.0}, {"date": "2006-11-08", "close": 8.4, "volume": 24411.0}, {"date": "2006-11-09", "close": 8.5, "volume": 12405.0}, {"date": "2006-11-10", "close": 8.6, "volume": 356487.0}, {"date": "2006-11-13", "close": 8.65, "volume": 25012.0}, {"date": "2006-11-14", "close": 8.55, "volume": 167525.0}, {"date": "2006-11-15", "close": 8.65, "volume": 152909.0}, {"date": "2006-11-16", "close": 8.59, "volume": 17313.0}, {"date": "2006-11-17", "close": 8.65, "volume": 32138.0}, {"date": "2006-11-20", "close": 8.49, "volume": 25674.0}, {"date": "2006-11-21", "close": 8.62, "volume": 42126.0}, {"date": "2006-11-22", "close": 8.72, "volume": 76350.0}, {"date": "2006-11-23", "close": 8.7, "volume": 227136.0}, {"date": "2006-11-24", "close": 8.65, "volume": 889214.0}, {"date": "2006-11-27", "close": 8.62, "volume": 26540.0}, {"date": "2006-11-28", "close": 8.65, "volume": 7153.0}, {"date": "2006-11-29", "close": 8.6, "volume": 155454.0}, {"date": "2006-11-30", "close": 8.68, "volume": 61883.0}, {"date": "2006-12-01", "close": 8.69, "volume": 72726.0}, {"date": "2006-12-04", "close": 8.69, "volume": 21098.0}, {"date": "2006-12-05", "close": 8.65, "volume": 54620.0}, {"date": "2006-12-06", "close": 8.69, "volume": 28288.0}, {"date": "2006-12-07", "close": 8.69, "volume": 19189.0}, {"date": "2006-12-08", "close": 8.68, "volume": 22229.0}, {"date": "2006-12-11", "close": 8.69, "volume": 96996.0}, {"date": "2006-12-12", "close": 8.65, "volume": 67907.0}, {"date": "2006-12-13", "close": 8.69, "volume": 232072.0}, {"date": "2006-12-14", "close": 8.71, "volume": 232473.0}, {"date": "2006-12-15", "close": 8.71, "volume": 158012.0}, {"date": "2006-12-18", "close": 8.7, "volume": 1149091.0}, {"date": "2006-12-19", "close": 8.71, "volume": 104797.0}, {"date": "2006-12-20", "close": 8.7, "volume": 68036.0}, {"date": "2006-12-21", "close": 8.7, "volume": 173023.0}, {"date": "2006-12-22", "close": 8.75, "volume": 64131.0}, {"date": "2006-12-27", "close": 8.75, "volume": 46192.0}, {"date": "2006-12-28", "close": 8.75, "volume": 53614.0}, {"date": "2006-12-29", "close": 8.76, "volume": 52947.0}, {"date": "2007-01-02", "close": 8.82, "volume": 25362.0}, {"date": "2007-01-03", "close": 8.81, "volume": 9813.0}, {"date": "2007-01-04", "close": 8.8, "volume": 32035.0}, {"date": "2007-01-05", "close": 8.72, "volume": 23999.0}, {"date": "2007-01-08", "close": 8.77, "volume": 26127.0}, {"date": "2007-01-09", "close": 8.76, "volume": 24762.0}, {"date": "2007-01-10", "close": 8.75, "volume": 15823.0}, {"date": "2007-01-11", "close": 8.73, "volume": 29836.0}, {"date": "2007-01-12", "close": 8.79, "volume": 38988.0}, {"date": "2007-01-15", "close": 8.71, "volume": 102250.0}, {"date": "2007-01-16", "close": 8.8, "volume": 94055.0}, {"date": "2007-01-17", "close": 8.86, "volume": 105466.0}, {"date": "2007-01-18", "close": 8.95, "volume": 86881.0}, {"date": "2007-01-19", "close": 8.88, "volume": 68838.0}, {"date": "2007-01-22", "close": 8.86, "volume": 77677.0}, {"date": "2007-01-23", "close": 8.86, "volume": 89284.0}, {"date": "2007-01-24", "close": 8.9, "volume": 254487.0}, {"date": "2007-01-25", "close": 8.96, "volume": 345593.0}, {"date": "2007-01-29", "close": 9.0, "volume": 83723.0}, {"date": "2007-01-30", "close": 9.04, "volume": 206851.0}, {"date": "2007-01-31", "close": 9.03, "volume": 136304.0}, {"date": "2007-02-01", "close": 9.01, "volume": 59947.0}, {"date": "2007-02-02", "close": 9.04, "volume": 55613.0}, {"date": "2007-02-05", "close": 9.05, "volume": 173651.0}, {"date": "2007-02-06", "close": 9.15, "volume": 138624.0}, {"date": "2007-02-07", "close": 9.25, "volume": 116495.0}, {"date": "2007-02-08", "close": 9.17, "volume": 130219.0}, {"date": "2007-02-09", "close": 9.2, "volume": 101144.0}, {"date": "2007-02-12", "close": 9.23, "volume": 53989.0}, {"date": "2007-02-13", "close": 9.16, "volume": 1203386.0}, {"date": "2007-02-14", "close": 9.2, "volume": 1470405.0}, {"date": "2007-02-15", "close": 9.2, "volume": 459790.0}, {"date": "2007-02-16", "close": 9.21, "volume": 126523.0}, {"date": "2007-02-19", "close": 9.18, "volume": 77857.0}, {"date": "2007-02-20", "close": 9.15, "volume": 26345.0}, {"date": "2007-02-21", "close": 9.15, "volume": 63126.0}, {"date": "2007-02-22", "close": 9.22, "volume": 126976.0}, {"date": "2007-02-23", "close": 9.2, "volume": 59987.0}, {"date": "2007-02-26", "close": 9.21, "volume": 96376.0}, {"date": "2007-02-27", "close": 9.15, "volume": 20434.0}, {"date": "2007-02-28", "close": 9.0, "volume": 106053.0}, {"date": "2007-03-01", "close": 9.1, "volume": 7308.0}, {"date": "2007-03-02", "close": 9.01, "volume": 17335.0}, {"date": "2007-03-05", "close": 9.04, "volume": 54893.0}, {"date": "2007-03-06", "close": 9.0, "volume": 66223.0}, {"date": "2007-03-07", "close": 9.1, "volume": 19408.0}, {"date": "2007-03-08", "close": 9.1, "volume": 35938.0}, {"date": "2007-03-09", "close": 9.1, "volume": 66265.0}, {"date": "2007-03-12", "close": 9.18, "volume": 15321.0}, {"date": "2007-03-13", "close": 9.17, "volume": 34616.0}, {"date": "2007-03-14", "close": 9.15, "volume": 6128.0}, {"date": "2007-03-15", "close": 9.16, "volume": 39471.0}, {"date": "2007-03-16", "close": 9.14, "volume": 1750.0}, {"date": "2007-03-19", "close": 9.09, "volume": 9607.0}, {"date": "2007-03-20", "close": 9.13, "volume": 58137.0}, {"date": "2007-03-21", "close": 9.09, "volume": 44812.0}, {"date": "2007-03-22", "close": 9.18, "volume": 60024.0}, {"date": "2007-03-23", "close": 9.18, "volume": 45602.0}, {"date": "2007-03-26", "close": 9.2, "volume": 77467.0}, {"date": "2007-03-27", "close": 9.2, "volume": 32887.0}, {"date": "2007-03-28", "close": 9.25, "volume": 10797.0}, {"date": "2007-03-29", "close": 9.2, "volume": 38712.0}, {"date": "2007-03-30", "close": 9.02, "volume": 278492.0}, {"date": "2007-04-02", "close": 9.14, "volume": 38945.0}, {"date": "2007-04-03", "close": 9.19, "volume": 17078.0}, {"date": "2007-04-04", "close": 9.3, "volume": 42398.0}, {"date": "2007-04-05", "close": 9.38, "volume": 191923.0}, {"date": "2007-04-10", "close": 9.5, "volume": 31795.0}, {"date": "2007-04-11", "close": 9.51, "volume": 51094.0}, {"date": "2007-04-12", "close": 9.2, "volume": 50825.0}, {"date": "2007-04-13", "close": 9.53, "volume": 62617.0}, {"date": "2007-04-16", "close": 9.64, "volume": 32173.0}, {"date": "2007-04-17", "close": 9.68, "volume": 31363.0}, {"date": "2007-04-18", "close": 9.72, "volume": 29305.0}, {"date": "2007-04-19", "close": 9.7, "volume": 29539.0}, {"date": "2007-04-20", "close": 9.64, "volume": 19508.0}, {"date": "2007-04-23", "close": 9.69, "volume": 120800.0}, {"date": "2007-04-24", "close": 9.52, "volume": 20764.0}, {"date": "2007-04-26", "close": 9.4, "volume": 365331.0}, {"date": "2007-04-27", "close": 9.3, "volume": 31427.0}, {"date": "2007-04-30", "close": 9.47, "volume": 14482.0}, {"date": "2007-05-01", "close": 9.56, "volume": 39509.0}, {"date": "2007-05-02", "close": 9.55, "volume": 16643.0}, {"date": "2007-05-03", "close": 9.58, "volume": 10406.0}, {"date": "2007-05-04", "close": 9.5, "volume": 24360.0}, {"date": "2007-05-07", "close": 9.54, "volume": 18306.0}, {"date": "2007-05-08", "close": 9.5, "volume": 47628.0}, {"date": "2007-05-09", "close": 9.44, "volume": 17712.0}, {"date": "2007-05-10", "close": 9.44, "volume": 17205.0}, {"date": "2007-05-11", "close": 9.45, "volume": 51736.0}, {"date": "2007-05-14", "close": 9.47, "volume": 18637.0}, {"date": "2007-05-15", "close": 9.6, "volume": 36810.0}, {"date": "2007-05-16", "close": 9.43, "volume": 61166.0}, {"date": "2007-05-17", "close": 9.43, "volume": 27412.0}, {"date": "2007-05-18", "close": 9.48, "volume": 35844.0}, {"date": "2007-05-21", "close": 9.55, "volume": 17225.0}, {"date": "2007-05-22", "close": 9.43, "volume": 27821.0}, {"date": "2007-05-23", "close": 9.45, "volume": 22772.0}, {"date": "2007-05-24", "close": 9.45, "volume": 31782.0}, {"date": "2007-05-25", "close": 9.43, "volume": 62340.0}, {"date": "2007-05-28", "close": 9.43, "volume": 27088.0}, {"date": "2007-05-29", "close": 9.45, "volume": 28495.0}, {"date": "2007-05-30", "close": 9.5, "volume": 85206.0}, {"date": "2007-05-31", "close": 9.5, "volume": 21736.0}, {"date": "2007-06-01", "close": 9.57, "volume": 54112.0}, {"date": "2007-06-04", "close": 9.56, "volume": 46266.0}, {"date": "2007-06-05", "close": 9.67, "volume": 31480.0}, {"date": "2007-06-06", "close": 9.67, "volume": 90508.0}, {"date": "2007-06-07", "close": 9.7, "volume": 9678.0}, {"date": "2007-06-08", "close": 9.7, "volume": 20214.0}, {"date": "2007-06-12", "close": 9.73, "volume": 76736.0}, {"date": "2007-06-13", "close": 9.73, "volume": 20930.0}, {"date": "2007-06-14", "close": 9.78, "volume": 55158.0}, {"date": "2007-06-15", "close": 10.25, "volume": 169619.0}, {"date": "2007-06-18", "close": 10.15, "volume": 66375.0}, {"date": "2007-06-19", "close": 10.13, "volume": 36138.0}, {"date": "2007-06-20", "close": 9.85, "volume": 30412.0}, {"date": "2007-06-21", "close": 9.99, "volume": 17249.0}, {"date": "2007-06-22", "close": 9.82, "volume": 35204.0}, {"date": "2007-06-25", "close": 10.08, "volume": 23942.0}, {"date": "2007-06-26", "close": 9.99, "volume": 58979.0}, {"date": "2007-06-27", "close": 10.09, "volume": 1814.0}, {"date": "2007-06-28", "close": 10.08, "volume": 23078.0}, {"date": "2007-06-29", "close": 10.09, "volume": 38437.0}, {"date": "2007-07-02", "close": 10.05, "volume": 403142.0}, {"date": "2007-07-03", "close": 10.0, "volume": 127821.0}, {"date": "2007-07-04", "close": 10.0, "volume": 40292.0}, {"date": "2007-07-05", "close": 10.1, "volume": 66680.0}, {"date": "2007-07-06", "close": 10.12, "volume": 42693.0}, {"date": "2007-07-09", "close": 10.14, "volume": 41888.0}, {"date": "2007-07-10", "close": 10.0, "volume": 57226.0}, {"date": "2007-07-11", "close": 9.9, "volume": 17891.0}, {"date": "2007-07-12", "close": 9.87, "volume": 137931.0}, {"date": "2007-07-13", "close": 9.77, "volume": 58678.0}, {"date": "2007-07-16", "close": 9.77, "volume": 37289.0}, {"date": "2007-07-17", "close": 9.78, "volume": 48528.0}, {"date": "2007-07-18", "close": 9.8, "volume": 35691.0}, {"date": "2007-07-19", "close": 9.9, "volume": 25408.0}, {"date": "2007-07-20", "close": 9.94, "volume": 84022.0}, {"date": "2007-07-23", "close": 10.1, "volume": 97503.0}, {"date": "2007-07-24", "close": 10.0, "volume": 60587.0}, {"date": "2007-07-25", "close": 10.02, "volume": 48471.0}, {"date": "2007-07-26", "close": 10.09, "volume": 30654.0}, {"date": "2007-07-27", "close": 9.89, "volume": 45805.0}, {"date": "2007-07-30", "close": 9.89, "volume": 64341.0}, {"date": "2007-07-31", "close": 9.92, "volume": 53709.0}, {"date": "2007-08-01", "close": 9.91, "volume": 23144.0}, {"date": "2007-08-02", "close": 9.84, "volume": 734435.0}, {"date": "2007-08-03", "close": 9.79, "volume": 74044.0}, {"date": "2007-08-06", "close": 9.75, "volume": 17442.0}, {"date": "2007-08-07", "close": 9.84, "volume": 42983.0}, {"date": "2007-08-08", "close": 9.7, "volume": 17847.0}, {"date": "2007-08-09", "close": 9.6, "volume": 119929.0}, {"date": "2007-08-10", "close": 9.45, "volume": 94707.0}, {"date": "2007-08-13", "close": 9.5, "volume": 75370.0}, {"date": "2007-08-14", "close": 9.59, "volume": 18135.0}, {"date": "2007-08-15", "close": 9.37, "volume": 64491.0}, {"date": "2007-08-16", "close": 9.08, "volume": 61240.0}, {"date": "2007-08-17", "close": 9.2, "volume": 6316.0}, {"date": "2007-08-20", "close": 9.24, "volume": 73948.0}, {"date": "2007-08-21", "close": 9.0, "volume": 59841.0}, {"date": "2007-08-22", "close": 9.12, "volume": 14780.0}, {"date": "2007-08-23", "close": 9.1, "volume": 77411.0}, {"date": "2007-08-24", "close": 9.04, "volume": 25367.0}, {"date": "2007-08-27", "close": 9.09, "volume": 50485.0}, {"date": "2007-08-28", "close": 9.49, "volume": 38074.0}, {"date": "2007-08-29", "close": 9.23, "volume": 22697.0}, {"date": "2007-08-30", "close": 9.23, "volume": 26370.0}, {"date": "2007-08-31", "close": 9.39, "volume": 22474.0}, {"date": "2007-09-03", "close": 9.5, "volume": 47162.0}, {"date": "2007-09-04", "close": 9.57, "volume": 16035.0}, {"date": "2007-09-05", "close": 9.78, "volume": 14444.0}, {"date": "2007-09-06", "close": 9.5, "volume": 12158.0}, {"date": "2007-09-07", "close": 9.3, "volume": 8993.0}, {"date": "2007-09-10", "close": 9.12, "volume": 21986.0}, {"date": "2007-09-11", "close": 9.36, "volume": 5709.0}, {"date": "2007-09-12", "close": 9.38, "volume": 43375.0}, {"date": "2007-09-13", "close": 9.23, "volume": 6276.0}, {"date": "2007-09-14", "close": 9.21, "volume": 91605.0}, {"date": "2007-09-17", "close": 9.23, "volume": 339417.0}, {"date": "2007-09-18", "close": 9.44, "volume": 95955.0}, {"date": "2007-09-19", "close": 9.45, "volume": 34573.0}, {"date": "2007-09-20", "close": 9.3, "volume": 407385.0}, {"date": "2007-09-21", "close": 9.26, "volume": 33766.0}, {"date": "2007-09-24", "close": 9.2, "volume": 29282.0}, {"date": "2007-09-25", "close": 9.17, "volume": 65085.0}, {"date": "2007-09-26", "close": 9.08, "volume": 39303.0}, {"date": "2007-09-27", "close": 9.3, "volume": 69303.0}, {"date": "2007-09-28", "close": 9.26, "volume": 9349.0}, {"date": "2007-10-01", "close": 9.26, "volume": 28008.0}, {"date": "2007-10-02", "close": 9.22, "volume": 66699.0}, {"date": "2007-10-03", "close": 9.24, "volume": 41128.0}, {"date": "2007-10-04", "close": 9.35, "volume": 47621.0}, {"date": "2007-10-05", "close": 9.35, "volume": 14930.0}, {"date": "2007-10-08", "close": 9.46, "volume": 27405.0}, {"date": "2007-10-09", "close": 9.54, "volume": 49762.0}, {"date": "2007-10-10", "close": 9.54, "volume": 26642.0}, {"date": "2007-10-11", "close": 9.57, "volume": 32935.0}, {"date": "2007-10-12", "close": 9.6, "volume": 20970.0}, {"date": "2007-10-15", "close": 9.6, "volume": 55094.0}, {"date": "2007-10-16", "close": 9.58, "volume": 23822.0}, {"date": "2007-10-17", "close": 9.45, "volume": 103968.0}, {"date": "2007-10-18", "close": 9.58, "volume": 30710.0}, {"date": "2007-10-19", "close": 9.87, "volume": 81878.0}, {"date": "2007-10-22", "close": 9.78, "volume": 11543.0}, {"date": "2007-10-23", "close": 9.48, "volume": 24980.0}, {"date": "2007-10-24", "close": 9.64, "volume": 51702.0}, {"date": "2007-10-25", "close": 9.8, "volume": 7020.0}, {"date": "2007-10-26", "close": 9.77, "volume": 7806.0}, {"date": "2007-10-29", "close": 9.73, "volume": 6969.0}, {"date": "2007-10-30", "close": 9.71, "volume": 28242.0}, {"date": "2007-10-31", "close": 9.7, "volume": 63773.0}, {"date": "2007-11-01", "close": 9.37, "volume": 42621.0}, {"date": "2007-11-02", "close": 9.54, "volume": 14853.0}, {"date": "2007-11-05", "close": 9.32, "volume": 28408.0}, {"date": "2007-11-06", "close": 9.3, "volume": 100707.0}, {"date": "2007-11-07", "close": 9.35, "volume": 21971.0}, {"date": "2007-11-08", "close": 9.34, "volume": 23984.0}, {"date": "2007-11-09", "close": 9.25, "volume": 26535.0}, {"date": "2007-11-12", "close": 9.24, "volume": 42270.0}, {"date": "2007-11-13", "close": 9.25, "volume": 29403.0}, {"date": "2007-11-14", "close": 9.38, "volume": 184626.0}, {"date": "2007-11-15", "close": 9.3, "volume": 26486.0}, {"date": "2007-11-16", "close": 9.25, "volume": 16301.0}, {"date": "2007-11-19", "close": 9.32, "volume": 14657.0}, {"date": "2007-11-20", "close": 9.24, "volume": 46464.0}, {"date": "2007-11-21", "close": 9.2, "volume": 23601.0}, {"date": "2007-11-22", "close": 9.15, "volume": 53150.0}, {"date": "2007-11-23", "close": 9.11, "volume": 26189.0}, {"date": "2007-11-26", "close": 9.18, "volume": 29277.0}, {"date": "2007-11-27", "close": 9.1, "volume": 12621.0}, {"date": "2007-11-28", "close": 9.15, "volume": 7422.0}, {"date": "2007-11-29", "close": 9.2, "volume": 37506.0}, {"date": "2007-11-30", "close": 9.2, "volume": 55107.0}, {"date": "2007-12-03", "close": 9.05, "volume": 1132236.0}, {"date": "2007-12-04", "close": 9.1, "volume": 25281.0}, {"date": "2007-12-05", "close": 9.08, "volume": 22480.0}, {"date": "2007-12-06", "close": 9.03, "volume": 529942.0}, {"date": "2007-12-07", "close": 9.08, "volume": 48591.0}, {"date": "2007-12-10", "close": 9.17, "volume": 28216.0}, {"date": "2007-12-11", "close": 9.31, "volume": 16083.0}, {"date": "2007-12-12", "close": 9.36, "volume": 28470.0}, {"date": "2007-12-13", "close": 9.15, "volume": 61489.0}, {"date": "2007-12-14", "close": 9.02, "volume": 56931.0}, {"date": "2007-12-17", "close": 8.91, "volume": 53957.0}, {"date": "2007-12-18", "close": 9.0, "volume": 26506.0}, {"date": "2007-12-19", "close": 9.04, "volume": 159538.0}, {"date": "2007-12-20", "close": 8.84, "volume": 35223.0}, {"date": "2007-12-21", "close": 8.86, "volume": 41934.0}, {"date": "2007-12-24", "close": 8.94, "volume": 13158.0}, {"date": "2007-12-27", "close": 8.92, "volume": 5000.0}, {"date": "2007-12-28", "close": 9.2, "volume": 8986.0}, {"date": "2007-12-31", "close": 9.16, "volume": 4309.0}, {"date": "2008-01-02", "close": 8.97, "volume": 8987.0}, {"date": "2008-01-03", "close": 9.04, "volume": 10503.0}, {"date": "2008-01-04", "close": 8.96, "volume": 14611.0}, {"date": "2008-01-07", "close": 8.87, "volume": 16240.0}, {"date": "2008-01-08", "close": 8.84, "volume": 19686.0}, {"date": "2008-01-09", "close": 8.66, "volume": 25099.0}, {"date": "2008-01-10", "close": 8.6, "volume": 315465.0}, {"date": "2008-01-11", "close": 8.58, "volume": 17867.0}, {"date": "2008-01-14", "close": 8.45, "volume": 15186.0}, {"date": "2008-01-15", "close": 8.42, "volume": 34215.0}, {"date": "2008-01-16", "close": 8.2, "volume": 31386.0}, {"date": "2008-01-17", "close": 8.03, "volume": 63141.0}, {"date": "2008-01-18", "close": 7.87, "volume": 69780.0}, {"date": "2008-01-21", "close": 7.9, "volume": 37695.0}, {"date": "2008-01-22", "close": 7.99, "volume": 50086.0}, {"date": "2008-01-23", "close": 7.99, "volume": 38106.0}, {"date": "2008-01-24", "close": 8.0, "volume": 28821.0}, {"date": "2008-01-25", "close": 8.05, "volume": 150264.0}, {"date": "2008-01-29", "close": 8.09, "volume": 23431.0}, {"date": "2008-01-30", "close": 8.01, "volume": 11329.0}, {"date": "2008-01-31", "close": 7.86, "volume": 11131.0}, {"date": "2008-02-01", "close": 7.94, "volume": 51044.0}, {"date": "2008-02-04", "close": 8.0, "volume": 6894.0}, {"date": "2008-02-05", "close": 8.08, "volume": 11303.0}, {"date": "2008-02-06", "close": 8.05, "volume": 14623.0}, {"date": "2008-02-07", "close": 7.97, "volume": 23547.0}, {"date": "2008-02-08", "close": 8.0, "volume": 20371.0}, {"date": "2008-02-11", "close": 7.97, "volume": 10237.0}, {"date": "2008-02-12", "close": 8.0, "volume": 33819.0}, {"date": "2008-02-13", "close": 7.96, "volume": 14511.0}, {"date": "2008-02-14", "close": 7.97, "volume": 28421.0}, {"date": "2008-02-15", "close": 8.04, "volume": 16132.0}, {"date": "2008-02-18", "close": 7.96, "volume": 15325.0}, {"date": "2008-02-19", "close": 8.0, "volume": 8010.0}, {"date": "2008-02-20", "close": 7.8, "volume": 20765.0}, {"date": "2008-02-21", "close": 7.88, "volume": 15324.0}, {"date": "2008-02-22", "close": 7.6, "volume": 25086.0}, {"date": "2008-02-25", "close": 7.6, "volume": 58537.0}, {"date": "2008-02-26", "close": 7.69, "volume": 17147.0}, {"date": "2008-02-27", "close": 7.75, "volume": 45239.0}, {"date": "2008-02-28", "close": 7.75, "volume": 28487.0}, {"date": "2008-02-29", "close": 7.67, "volume": 16820.0}, {"date": "2008-03-03", "close": 7.6, "volume": 14488.0}, {"date": "2008-03-04", "close": 7.47, "volume": 24790.0}, {"date": "2008-03-05", "close": 7.22, "volume": 19856.0}, {"date": "2008-03-06", "close": 7.38, "volume": 4695.0}, {"date": "2008-03-07", "close": 7.24, "volume": 22044.0}, {"date": "2008-03-10", "close": 7.08, "volume": 49898.0}, {"date": "2008-03-11", "close": 7.1, "volume": 77968.0}, {"date": "2008-03-12", "close": 7.15, "volume": 39850.0}, {"date": "2008-03-13", "close": 7.1, "volume": 34547.0}, {"date": "2008-03-14", "close": 7.11, "volume": 7303.0}, {"date": "2008-03-17", "close": 6.77, "volume": 49518.0}, {"date": "2008-03-18", "close": 6.9, "volume": 19923.0}, {"date": "2008-03-19", "close": 7.07, "volume": 15505.0}, {"date": "2008-03-20", "close": 7.0, "volume": 7952.0}, {"date": "2008-03-25", "close": 7.0, "volume": 77702.0}, {"date": "2008-03-26", "close": 7.05, "volume": 40969.0}, {"date": "2008-03-27", "close": 7.15, "volume": 166663.0}, {"date": "2008-03-28", "close": 7.42, "volume": 87365.0}, {"date": "2008-03-31", "close": 7.55, "volume": 29260.0}, {"date": "2008-04-01", "close": 7.99, "volume": 43527.0}, {"date": "2008-04-02", "close": 8.11, "volume": 46059.0}, {"date": "2008-04-03", "close": 8.24, "volume": 12905.0}, {"date": "2008-04-04", "close": 8.31, "volume": 15870.0}, {"date": "2008-04-07", "close": 8.48, "volume": 23856.0}, {"date": "2008-04-08", "close": 8.43, "volume": 24746.0}, {"date": "2008-04-09", "close": 8.66, "volume": 28931.0}, {"date": "2008-04-10", "close": 9.0, "volume": 39078.0}, {"date": "2008-04-11", "close": 9.06, "volume": 11430.0}, {"date": "2008-04-14", "close": 8.58, "volume": 14634.0}, {"date": "2008-04-15", "close": 8.41, "volume": 20527.0}, {"date": "2008-04-16", "close": 8.8, "volume": 17669.0}, {"date": "2008-04-17", "close": 8.66, "volume": 44524.0}, {"date": "2008-04-18", "close": 8.44, "volume": 1668.0}, {"date": "2008-04-21", "close": 8.54, "volume": 14035.0}, {"date": "2008-04-22", "close": 8.48, "volume": 4012.0}, {"date": "2008-04-23", "close": 8.56, "volume": 14717.0}, {"date": "2008-04-24", "close": 8.52, "volume": 31919.0}, {"date": "2008-04-28", "close": 8.6, "volume": 25987.0}, {"date": "2008-04-29", "close": 8.5, "volume": 17529.0}, {"date": "2008-04-30", "close": 8.6, "volume": 33668.0}, {"date": "2008-05-01", "close": 8.72, "volume": 18670.0}, {"date": "2008-05-02", "close": 9.0, "volume": 14726.0}, {"date": "2008-05-05", "close": 8.92, "volume": 32462.0}, {"date": "2008-05-06", "close": 8.95, "volume": 17184.0}, {"date": "2008-05-07", "close": 8.9, "volume": 87111.0}, {"date": "2008-05-08", "close": 8.7, "volume": 74394.0}, {"date": "2008-05-09", "close": 9.0, "volume": 25955.0}, {"date": "2008-05-12", "close": 9.39, "volume": 29150.0}, {"date": "2008-05-13", "close": 9.75, "volume": 31932.0}, {"date": "2008-05-14", "close": 9.92, "volume": 46219.0}, {"date": "2008-05-15", "close": 9.96, "volume": 55664.0}, {"date": "2008-05-16", "close": 9.94, "volume": 28644.0}, {"date": "2008-05-19", "close": 9.8, "volume": 26181.0}, {"date": "2008-05-20", "close": 9.87, "volume": 1113366.0}, {"date": "2008-05-21", "close": 9.85, "volume": 47275.0}, {"date": "2008-05-22", "close": 9.59, "volume": 149945.0}, {"date": "2008-05-23", "close": 9.6, "volume": 39852.0}, {"date": "2008-05-26", "close": 9.71, "volume": 21969.0}, {"date": "2008-05-27", "close": 9.56, "volume": 64249.0}, {"date": "2008-05-28", "close": 9.7, "volume": 24041.0}, {"date": "2008-05-29", "close": 9.89, "volume": 41212.0}, {"date": "2008-05-30", "close": 10.06, "volume": 41067.0}, {"date": "2008-06-02", "close": 10.12, "volume": 49833.0}, {"date": "2008-06-03", "close": 10.15, "volume": 36422.0}, {"date": "2008-06-04", "close": 10.05, "volume": 30773.0}, {"date": "2008-06-05", "close": 10.31, "volume": 24859.0}, {"date": "2008-06-06", "close": 10.4, "volume": 55242.0}, {"date": "2008-06-10", "close": 10.49, "volume": 80563.0}, {"date": "2008-06-11", "close": 10.99, "volume": 66783.0}, {"date": "2008-06-12", "close": 10.69, "volume": 37254.0}, {"date": "2008-06-13", "close": 10.5, "volume": 101668.0}, {"date": "2008-06-16", "close": 10.79, "volume": 68211.0}, {"date": "2008-06-17", "close": 10.86, "volume": 44078.0}, {"date": "2008-06-18", "close": 11.2, "volume": 77088.0}, {"date": "2008-06-19", "close": 11.2, "volume": 96228.0}, {"date": "2008-06-20", "close": 11.0, "volume": 134691.0}, {"date": "2008-06-23", "close": 10.78, "volume": 49557.0}, {"date": "2008-06-24", "close": 10.78, "volume": 44189.0}, {"date": "2008-06-25", "close": 11.31, "volume": 24452.0}, {"date": "2008-06-26", "close": 11.21, "volume": 63331.0}, {"date": "2008-06-27", "close": 11.45, "volume": 19719.0}, {"date": "2008-06-30", "close": 11.29, "volume": 53665.0}, {"date": "2008-07-01", "close": 10.89, "volume": 269518.0}, {"date": "2008-07-02", "close": 10.23, "volume": 43885.0}, {"date": "2008-07-03", "close": 9.97, "volume": 65919.0}, {"date": "2008-07-04", "close": 9.91, "volume": 193354.0}, {"date": "2008-07-07", "close": 9.7, "volume": 73008.0}, {"date": "2008-07-08", "close": 10.26, "volume": 62120.0}, {"date": "2008-07-09", "close": 10.15, "volume": 33771.0}, {"date": "2008-07-10", "close": 10.42, "volume": 62215.0}, {"date": "2008-07-11", "close": 10.39, "volume": 31467.0}, {"date": "2008-07-14", "close": 10.29, "volume": 25762.0}, {"date": "2008-07-15", "close": 10.21, "volume": 18817.0}, {"date": "2008-07-16", "close": 9.99, "volume": 49762.0}, {"date": "2008-07-17", "close": 10.0, "volume": 40003.0}, {"date": "2008-07-18", "close": 10.58, "volume": 91519.0}, {"date": "2008-07-21", "close": 10.63, "volume": 22967.0}, {"date": "2008-07-22", "close": 10.5, "volume": 34210.0}, {"date": "2008-07-23", "close": 10.77, "volume": 36908.0}, {"date": "2008-07-24", "close": 10.99, "volume": 57099.0}, {"date": "2008-07-25", "close": 10.86, "volume": 16276.0}, {"date": "2008-07-28", "close": 10.81, "volume": 29624.0}, {"date": "2008-07-29", "close": 10.6, "volume": 18854.0}, {"date": "2008-07-30", "close": 10.6, "volume": 15340.0}, {"date": "2008-07-31", "close": 10.45, "volume": 18268.0}, {"date": "2008-08-01", "close": 10.25, "volume": 71746.0}, {"date": "2008-08-04", "close": 10.02, "volume": 18729.0}, {"date": "2008-08-05", "close": 10.2, "volume": 24214.0}, {"date": "2008-08-06", "close": 10.34, "volume": 18416.0}, {"date": "2008-08-07", "close": 10.32, "volume": 7732.0}, {"date": "2008-08-08", "close": 10.5, "volume": 19602.0}, {"date": "2008-08-11", "close": 10.65, "volume": 108993.0}, {"date": "2008-08-12", "close": 10.61, "volume": 7595.0}, {"date": "2008-08-13", "close": 10.62, "volume": 7637.0}, {"date": "2008-08-14", "close": 10.74, "volume": 26186.0}, {"date": "2008-08-15", "close": 10.85, "volume": 232757.0}, {"date": "2008-08-18", "close": 10.59, "volume": 6559.0}, {"date": "2008-08-19", "close": 10.7, "volume": 53079.0}, {"date": "2008-08-20", "close": 10.9, "volume": 33782.0}, {"date": "2008-08-21", "close": 10.86, "volume": 5995.0}, {"date": "2008-08-22", "close": 10.9, "volume": 21104.0}, {"date": "2008-08-25", "close": 11.0, "volume": 19819.0}, {"date": "2008-08-26", "close": 10.75, "volume": 4627.0}, {"date": "2008-08-27", "close": 10.95, "volume": 420098.0}, {"date": "2008-08-28", "close": 10.85, "volume": 5634.0}, {"date": "2008-08-29", "close": 11.21, "volume": 24814.0}, {"date": "2008-09-01", "close": 10.9, "volume": 13022.0}, {"date": "2008-09-02", "close": 11.0, "volume": 6420.0}, {"date": "2008-09-03", "close": 10.86, "volume": 4480.0}, {"date": "2008-09-04", "close": 10.95, "volume": 4158.0}, {"date": "2008-09-05", "close": 11.0, "volume": 45679.0}, {"date": "2008-09-08", "close": 11.0, "volume": 16922.0}, {"date": "2008-09-09", "close": 10.85, "volume": 23355.0}, {"date": "2008-09-10", "close": 10.92, "volume": 2980.0}, {"date": "2008-09-11", "close": 10.9, "volume": 20231.0}, {"date": "2008-09-12", "close": 10.9, "volume": 1209304.0}, {"date": "2008-09-15", "close": 10.86, "volume": 12471.0}, {"date": "2008-09-16", "close": 10.62, "volume": 41357.0}, {"date": "2008-09-17", "close": 10.67, "volume": 32984.0}, {"date": "2008-09-18", "close": 10.35, "volume": 30907.0}, {"date": "2008-09-19", "close": 10.4, "volume": 96410.0}, {"date": "2008-09-22", "close": 10.4, "volume": 48281.0}, {"date": "2008-09-23", "close": 10.2, "volume": 16621.0}, {"date": "2008-09-24", "close": 10.91, "volume": 652066.0}, {"date": "2008-09-25", "close": 10.9, "volume": 1212233.0}, {"date": "2008-09-26", "close": 10.95, "volume": 16087.0}, {"date": "2008-09-29", "close": 10.92, "volume": 36591.0}, {"date": "2008-09-30", "close": 10.8, "volume": 75940.0}, {"date": "2008-10-01", "close": 10.75, "volume": 12917.0}, {"date": "2008-10-02", "close": 10.6, "volume": 24324.0}, {"date": "2008-10-03", "close": 10.65, "volume": 119852.0}, {"date": "2008-10-06", "close": 10.4, "volume": 16393.0}, {"date": "2008-10-07", "close": 10.05, "volume": 55186.0}, {"date": "2008-10-08", "close": 10.1, "volume": 50740.0}, {"date": "2008-10-09", "close": 10.07, "volume": 148833.0}, {"date": "2008-10-10", "close": 9.5, "volume": 94288.0}, {"date": "2008-10-13", "close": 9.7, "volume": 87095.0}, {"date": "2008-10-14", "close": 9.64, "volume": 608200.0}, {"date": "2008-10-15", "close": 9.2, "volume": 169294.0}, {"date": "2008-10-16", "close": 9.55, "volume": 176678.0}, {"date": "2008-10-17", "close": 9.6, "volume": 25602.0}, {"date": "2008-10-20", "close": 9.7, "volume": 29982.0}, {"date": "2008-10-21", "close": 9.7, "volume": 26193.0}, {"date": "2008-10-22", "close": 9.55, "volume": 25935.0}, {"date": "2008-10-23", "close": 9.6, "volume": 27891.0}, {"date": "2008-10-24", "close": 9.25, "volume": 25974.0}, {"date": "2008-10-27", "close": 9.06, "volume": 53358.0}, {"date": "2008-10-28", "close": 9.0, "volume": 52491.0}, {"date": "2008-10-29", "close": 9.0, "volume": 14548.0}, {"date": "2008-10-30", "close": 9.0, "volume": 7832.0}, {"date": "2008-10-31", "close": 8.74, "volume": 43920.0}, {"date": "2008-11-03", "close": 9.06, "volume": 35205.0}, {"date": "2008-11-04", "close": 9.06, "volume": 9136.0}, {"date": "2008-11-05", "close": 9.06, "volume": 20207.0}, {"date": "2008-11-06", "close": 9.0, "volume": 13690.0}, {"date": "2008-11-07", "close": 8.83, "volume": 20686.0}, {"date": "2008-11-10", "close": 8.99, "volume": 26478.0}, {"date": "2008-11-11", "close": 8.7, "volume": 21195.0}, {"date": "2008-11-12", "close": 8.71, "volume": 23711.0}, {"date": "2008-11-13", "close": 8.35, "volume": 14571.0}, {"date": "2008-11-14", "close": 8.43, "volume": 40436.0}, {"date": "2008-11-17", "close": 8.5, "volume": 27637.0}, {"date": "2008-11-18", "close": 8.5, "volume": 24687.0}, {"date": "2008-11-19", "close": 8.5, "volume": 268031.0}, {"date": "2008-11-20", "close": 8.03, "volume": 101878.0}, {"date": "2008-11-21", "close": 7.85, "volume": 67719.0}, {"date": "2008-11-24", "close": 7.84, "volume": 62368.0}, {"date": "2008-11-25", "close": 8.1, "volume": 357237.0}, {"date": "2008-11-26", "close": 8.03, "volume": 23765.0}, {"date": "2008-11-27", "close": 8.28, "volume": 31088.0}, {"date": "2008-11-28", "close": 8.55, "volume": 37519.0}, {"date": "2008-12-01", "close": 8.7, "volume": 16876.0}, {"date": "2008-12-02", "close": 8.7, "volume": 13414.0}, {"date": "2008-12-03", "close": 8.33, "volume": 12626.0}, {"date": "2008-12-04", "close": 8.72, "volume": 5738.0}, {"date": "2008-12-05", "close": 8.33, "volume": 11087.0}, {"date": "2008-12-08", "close": 8.51, "volume": 200685.0}, {"date": "2008-12-09", "close": 8.7, "volume": 2058.0}, {"date": "2008-12-10", "close": 8.55, "volume": 164331.0}, {"date": "2008-12-11", "close": 8.51, "volume": 10334.0}, {"date": "2008-12-12", "close": 8.7, "volume": 23963.0}, {"date": "2008-12-15", "close": 8.7, "volume": 18924.0}, {"date": "2008-12-16", "close": 8.65, "volume": 8058.0}, {"date": "2008-12-17", "close": 8.7, "volume": 13748.0}, {"date": "2008-12-18", "close": 8.66, "volume": 20582.0}, {"date": "2008-12-19", "close": 8.6, "volume": 17875.0}, {"date": "2008-12-22", "close": 8.44, "volume": 23711.0}, {"date": "2008-12-23", "close": 8.3, "volume": 72819.0}, {"date": "2008-12-24", "close": 8.3, "volume": 23682.0}, {"date": "2008-12-29", "close": 8.56, "volume": 2512.0}, {"date": "2008-12-30", "close": 9.35, "volume": 8968.0}, {"date": "2009-01-02", "close": 9.2, "volume": 1542.0}, {"date": "2009-01-05", "close": 9.4, "volume": 6415.0}, {"date": "2009-01-06", "close": 9.44, "volume": 3314.0}, {"date": "2009-01-07", "close": 9.7, "volume": 30311.0}, {"date": "2009-01-08", "close": 9.6, "volume": 3670.0}, {"date": "2009-01-09", "close": 9.41, "volume": 3389.0}, {"date": "2009-01-12", "close": 9.11, "volume": 2439.0}, {"date": "2009-01-13", "close": 9.15, "volume": 9507.0}, {"date": "2009-01-14", "close": 8.9, "volume": 5153.0}, {"date": "2009-01-15", "close": 8.87, "volume": 6356.0}, {"date": "2009-01-16", "close": 8.75, "volume": 13681.0}, {"date": "2009-01-19", "close": 8.8, "volume": 4456.0}, {"date": "2009-01-20", "close": 8.85, "volume": 8883.0}, {"date": "2009-01-21", "close": 8.94, "volume": 6133.0}, {"date": "2009-01-22", "close": 8.6, "volume": 41019.0}, {"date": "2009-01-23", "close": 8.6, "volume": 11275.0}, {"date": "2009-01-27", "close": 8.62, "volume": 46769.0}, {"date": "2009-01-28", "close": 8.56, "volume": 5986.0}, {"date": "2009-01-29", "close": 8.65, "volume": 22456.0}, {"date": "2009-01-30", "close": 8.62, "volume": 73107.0}, {"date": "2009-02-02", "close": 8.5, "volume": 96023.0}, {"date": "2009-02-03", "close": 8.57, "volume": 45365.0}, {"date": "2009-02-04", "close": 8.4, "volume": 32379.0}, {"date": "2009-02-05", "close": 8.38, "volume": 3000.0}, {"date": "2009-02-06", "close": 8.4, "volume": 9900.0}, {"date": "2009-02-09", "close": 8.4, "volume": 229254.0}, {"date": "2009-02-10", "close": 8.35, "volume": 27354.0}, {"date": "2009-02-11", "close": 8.53, "volume": 5955.0}, {"date": "2009-02-12", "close": 8.7, "volume": 14905.0}, {"date": "2009-02-13", "close": 8.49, "volume": 9449.0}, {"date": "2009-02-16", "close": 8.5, "volume": 4112.0}, {"date": "2009-02-17", "close": 8.59, "volume": 9197.0}, {"date": "2009-02-18", "close": 8.51, "volume": 13862.0}, {"date": "2009-02-19", "close": 8.44, "volume": 41687.0}, {"date": "2009-02-20", "close": 8.35, "volume": 32017.0}, {"date": "2009-02-23", "close": 8.15, "volume": 20699.0}, {"date": "2009-02-24", "close": 8.17, "volume": 3909.0}, {"date": "2009-02-25", "close": 8.07, "volume": 25263.0}, {"date": "2009-02-26", "close": 7.91, "volume": 63978.0}, {"date": "2009-02-27", "close": 7.91, "volume": 26516.0}, {"date": "2009-03-02", "close": 7.88, "volume": 42108.0}, {"date": "2009-03-03", "close": 7.79, "volume": 23349.0}, {"date": "2009-03-04", "close": 7.68, "volume": 4458.0}, {"date": "2009-03-05", "close": 7.68, "volume": 36211.0}, {"date": "2009-03-06", "close": 7.7, "volume": 68425.0}, {"date": "2009-03-09", "close": 7.4, "volume": 23588.0}, {"date": "2009-03-10", "close": 7.59, "volume": 29083.0}, {"date": "2009-03-11", "close": 7.59, "volume": 36977.0}, {"date": "2009-03-12", "close": 7.6, "volume": 63050.0}, {"date": "2009-03-13", "close": 7.98, "volume": 44562.0}, {"date": "2009-03-16", "close": 8.27, "volume": 32066.0}, {"date": "2009-03-17", "close": 8.4, "volume": 29812.0}, {"date": "2009-03-18", "close": 8.4, "volume": 23830.0}, {"date": "2009-03-19", "close": 8.6, "volume": 35614.0}, {"date": "2009-03-20", "close": 9.24, "volume": 7264.0}, {"date": "2009-03-23", "close": 9.25, "volume": 38234.0}, {"date": "2009-03-24", "close": 9.4, "volume": 62819.0}, {"date": "2009-03-25", "close": 9.45, "volume": 28400.0}, {"date": "2009-03-26", "close": 9.79, "volume": 73855.0}, {"date": "2009-03-27", "close": 10.0, "volume": 21643.0}, {"date": "2009-03-30", "close": 10.0, "volume": 42653.0}, {"date": "2009-03-31", "close": 10.0, "volume": 51425.0}, {"date": "2009-04-01", "close": 9.72, "volume": 28497.0}, {"date": "2009-04-02", "close": 10.0, "volume": 77410.0}, {"date": "2009-04-03", "close": 9.8, "volume": 55111.0}, {"date": "2009-04-06", "close": 9.93, "volume": 14130.0}, {"date": "2009-04-07", "close": 9.92, "volume": 52898.0}, {"date": "2009-04-08", "close": 9.65, "volume": 49512.0}, {"date": "2009-04-09", "close": 9.85, "volume": 217515.0}, {"date": "2009-04-14", "close": 9.99, "volume": 81566.0}, {"date": "2009-04-15", "close": 9.95, "volume": 236673.0}, {"date": "2009-04-16", "close": 10.0, "volume": 14914.0}, {"date": "2009-04-17", "close": 9.9, "volume": 80222.0}, {"date": "2009-04-20", "close": 9.79, "volume": 37495.0}, {"date": "2009-04-21", "close": 9.65, "volume": 28045.0}, {"date": "2009-04-22", "close": 9.67, "volume": 11999.0}, {"date": "2009-04-23", "close": 9.55, "volume": 15653.0}, {"date": "2009-04-24", "close": 9.56, "volume": 19712.0}, {"date": "2009-04-27", "close": 9.6, "volume": 4680.0}, {"date": "2009-04-28", "close": 9.59, "volume": 28585.0}, {"date": "2009-04-29", "close": 9.6, "volume": 70502.0}, {"date": "2009-04-30", "close": 9.6, "volume": 158277.0}, {"date": "2009-05-01", "close": 9.65, "volume": 15891.0}, {"date": "2009-05-04", "close": 9.56, "volume": 60698.0}, {"date": "2009-05-05", "close": 9.6, "volume": 77326.0}, {"date": "2009-05-06", "close": 9.4, "volume": 119999.0}, {"date": "2009-05-07", "close": 9.73, "volume": 29140.0}, {"date": "2009-05-08", "close": 9.62, "volume": 88068.0}, {"date": "2009-05-11", "close": 9.89, "volume": 300010.0}, {"date": "2009-05-12", "close": 10.04, "volume": 45092.0}, {"date": "2009-05-13", "close": 10.1, "volume": 36521.0}, {"date": "2009-05-14", "close": 10.0, "volume": 25711.0}, {"date": "2009-05-15", "close": 9.99, "volume": 4600.0}, {"date": "2009-05-18", "close": 9.6, "volume": 39393.0}, {"date": "2009-05-19", "close": 9.73, "volume": 842181.0}, {"date": "2009-05-20", "close": 9.95, "volume": 12736.0}, {"date": "2009-05-21", "close": 9.95, "volume": 16677.0}, {"date": "2009-05-22", "close": 10.0, "volume": 15171.0}, {"date": "2009-05-25", "close": 10.05, "volume": 21138.0}, {"date": "2009-05-26", "close": 10.3, "volume": 27679.0}, {"date": "2009-05-27", "close": 10.32, "volume": 20174.0}, {"date": "2009-05-28", "close": 10.26, "volume": 60717.0}, {"date": "2009-05-29", "close": 10.2, "volume": 29128.0}, {"date": "2009-06-01", "close": 10.14, "volume": 56472.0}, {"date": "2009-06-02", "close": 10.12, "volume": 52196.0}, {"date": "2009-06-03", "close": 10.25, "volume": 38293.0}, {"date": "2009-06-04", "close": 10.3, "volume": 24272.0}, {"date": "2009-06-05", "close": 10.1, "volume": 40709.0}, {"date": "2009-06-09", "close": 10.08, "volume": 48138.0}, {"date": "2009-06-10", "close": 10.05, "volume": 94151.0}, {"date": "2009-06-11", "close": 10.05, "volume": 38408.0}, {"date": "2009-06-12", "close": 10.0, "volume": 180291.0}, {"date": "2009-06-15", "close": 10.0, "volume": 228490.0}, {"date": "2009-06-16", "close": 10.39, "volume": 13721.0}, {"date": "2009-06-17", "close": 10.29, "volume": 13085.0}, {"date": "2009-06-18", "close": 10.4, "volume": 27788.0}, {"date": "2009-06-19", "close": 10.2, "volume": 565878.0}, {"date": "2009-06-22", "close": 10.4, "volume": 78965.0}, {"date": "2009-06-23", "close": 10.29, "volume": 54779.0}, {"date": "2009-06-24", "close": 10.4, "volume": 35802.0}, {"date": "2009-06-25", "close": 10.3, "volume": 34185.0}, {"date": "2009-06-26", "close": 10.4, "volume": 30766.0}, {"date": "2009-06-29", "close": 10.42, "volume": 36356.0}, {"date": "2009-06-30", "close": 10.75, "volume": 40903.0}, {"date": "2009-07-01", "close": 10.5, "volume": 12816.0}, {"date": "2009-07-02", "close": 10.65, "volume": 15612.0}, {"date": "2009-07-03", "close": 10.54, "volume": 7300.0}, {"date": "2009-07-06", "close": 10.6, "volume": 15640.0}, {"date": "2009-07-07", "close": 10.62, "volume": 30856.0}, {"date": "2009-07-08", "close": 10.43, "volume": 33404.0}, {"date": "2009-07-09", "close": 10.5, "volume": 19077.0}, {"date": "2009-07-10", "close": 10.5, "volume": 67040.0}, {"date": "2009-07-13", "close": 10.41, "volume": 18088.0}, {"date": "2009-07-14", "close": 10.22, "volume": 60485.0}, {"date": "2009-07-15", "close": 10.24, "volume": 33266.0}, {"date": "2009-07-16", "close": 10.48, "volume": 11412.0}, {"date": "2009-07-17", "close": 10.25, "volume": 57981.0}, {"date": "2009-07-20", "close": 10.37, "volume": 12789.0}, {"date": "2009-07-21", "close": 10.63, "volume": 105354.0}, {"date": "2009-07-22", "close": 10.57, "volume": 40796.0}, {"date": "2009-07-23", "close": 10.59, "volume": 6792.0}, {"date": "2009-07-24", "close": 10.61, "volume": 51103.0}, {"date": "2009-07-27", "close": 10.57, "volume": 61445.0}, {"date": "2009-07-28", "close": 10.55, "volume": 157586.0}, {"date": "2009-07-29", "close": 10.67, "volume": 45561.0}, {"date": "2009-07-30", "close": 10.99, "volume": 131874.0}, {"date": "2009-07-31", "close": 11.0, "volume": 61231.0}, {"date": "2009-08-03", "close": 11.2, "volume": 120451.0}, {"date": "2009-08-04", "close": 11.5, "volume": 61886.0}, {"date": "2009-08-05", "close": 11.52, "volume": 50249.0}, {"date": "2009-08-06", "close": 11.51, "volume": 72639.0}, {"date": "2009-08-07", "close": 11.45, "volume": 449461.0}, {"date": "2009-08-10", "close": 11.45, "volume": 32065.0}, {"date": "2009-08-11", "close": 11.58, "volume": 41299.0}, {"date": "2009-08-12", "close": 11.57, "volume": 49140.0}, {"date": "2009-08-13", "close": 11.6, "volume": 136710.0}, {"date": "2009-08-14", "close": 11.74, "volume": 74422.0}, {"date": "2009-08-17", "close": 11.59, "volume": 164209.0}, {"date": "2009-08-18", "close": 11.63, "volume": 100526.0}, {"date": "2009-08-19", "close": 11.71, "volume": 98202.0}, {"date": "2009-08-20", "close": 11.75, "volume": 54388.0}, {"date": "2009-08-21", "close": 11.68, "volume": 99698.0}, {"date": "2009-08-24", "close": 11.81, "volume": 16844.0}, {"date": "2009-08-25", "close": 12.16, "volume": 466906.0}, {"date": "2009-08-26", "close": 12.75, "volume": 36259.0}, {"date": "2009-08-27", "close": 12.25, "volume": 30305.0}, {"date": "2009-08-28", "close": 12.1, "volume": 11857.0}, {"date": "2009-08-31", "close": 12.19, "volume": 35708.0}, {"date": "2009-09-01", "close": 11.65, "volume": 839647.0}, {"date": "2009-09-02", "close": 11.46, "volume": 51651.0}, {"date": "2009-09-03", "close": 11.69, "volume": 33012.0}, {"date": "2009-09-04", "close": 11.93, "volume": 94271.0}, {"date": "2009-09-07", "close": 11.85, "volume": 113456.0}, {"date": "2009-09-08", "close": 11.82, "volume": 67307.0}, {"date": "2009-09-09", "close": 11.92, "volume": 98469.0}, {"date": "2009-09-10", "close": 11.93, "volume": 82442.0}, {"date": "2009-09-11", "close": 12.0, "volume": 43606.0}, {"date": "2009-09-14", "close": 11.95, "volume": 81669.0}, {"date": "2009-09-15", "close": 11.85, "volume": 94611.0}, {"date": "2009-09-16", "close": 11.9, "volume": 64009.0}, {"date": "2009-09-17", "close": 12.31, "volume": 81490.0}, {"date": "2009-09-18", "close": 12.3, "volume": 153577.0}, {"date": "2009-09-21", "close": 12.65, "volume": 57795.0}, {"date": "2009-09-22", "close": 13.25, "volume": 113228.0}, {"date": "2009-09-23", "close": 13.7, "volume": 154339.0}, {"date": "2009-09-24", "close": 13.85, "volume": 201075.0}, {"date": "2009-09-25", "close": 13.89, "volume": 137789.0}, {"date": "2009-09-28", "close": 13.75, "volume": 44933.0}, {"date": "2009-09-29", "close": 13.86, "volume": 99059.0}, {"date": "2009-09-30", "close": 13.73, "volume": 32111.0}, {"date": "2009-10-01", "close": 13.73, "volume": 105189.0}, {"date": "2009-10-02", "close": 13.75, "volume": 2270297.0}, {"date": "2009-10-05", "close": 13.7, "volume": 25994.0}, {"date": "2009-10-06", "close": 13.8, "volume": 90445.0}, {"date": "2009-10-07", "close": 13.79, "volume": 97754.0}, {"date": "2009-10-08", "close": 13.75, "volume": 70672.0}, {"date": "2009-10-09", "close": 13.68, "volume": 119884.0}, {"date": "2009-10-12", "close": 13.75, "volume": 97752.0}, {"date": "2009-10-13", "close": 13.75, "volume": 857962.0}, {"date": "2009-10-14", "close": 13.7, "volume": 249581.0}, {"date": "2009-10-15", "close": 13.85, "volume": 61659.0}, {"date": "2009-10-16", "close": 13.9, "volume": 145609.0}, {"date": "2009-10-19", "close": 13.74, "volume": 83811.0}, {"date": "2009-10-20", "close": 14.02, "volume": 115799.0}, {"date": "2009-10-21", "close": 13.94, "volume": 90603.0}, {"date": "2009-10-22", "close": 13.6, "volume": 70365.0}, {"date": "2009-10-23", "close": 13.78, "volume": 27226.0}, {"date": "2009-10-26", "close": 13.6, "volume": 53199.0}, {"date": "2009-10-27", "close": 13.7, "volume": 80513.0}, {"date": "2009-10-28", "close": 13.59, "volume": 1537962.0}, {"date": "2009-10-29", "close": 13.32, "volume": 45450.0}, {"date": "2009-10-30", "close": 13.37, "volume": 100416.0}, {"date": "2009-11-02", "close": 13.0, "volume": 669773.0}, {"date": "2009-11-03", "close": 13.0, "volume": 57589.0}, {"date": "2009-11-04", "close": 12.85, "volume": 96481.0}, {"date": "2009-11-05", "close": 13.39, "volume": 67125.0}, {"date": "2009-11-06", "close": 13.38, "volume": 68925.0}, {"date": "2009-11-09", "close": 13.5, "volume": 171229.0}, {"date": "2009-11-10", "close": 13.01, "volume": 76581.0}, {"date": "2009-11-11", "close": 13.1, "volume": 109560.0}, {"date": "2009-11-12", "close": 13.1, "volume": 28470.0}, {"date": "2009-11-13", "close": 12.98, "volume": 108737.0}, {"date": "2009-11-16", "close": 13.02, "volume": 41286.0}, {"date": "2009-11-17", "close": 13.05, "volume": 489000.0}, {"date": "2009-11-18", "close": 13.12, "volume": 60255.0}, {"date": "2009-11-19", "close": 13.27, "volume": 34843.0}, {"date": "2009-11-20", "close": 13.3, "volume": 27483.0}, {"date": "2009-11-23", "close": 13.3, "volume": 53576.0}, {"date": "2009-11-24", "close": 13.3, "volume": 9306.0}, {"date": "2009-11-25", "close": 13.48, "volume": 33022.0}, {"date": "2009-11-26", "close": 13.56, "volume": 37718.0}, {"date": "2009-11-27", "close": 13.25, "volume": 35428.0}, {"date": "2009-11-30", "close": 13.6, "volume": 223280.0}, {"date": "2009-12-01", "close": 13.46, "volume": 4132.0}, {"date": "2009-12-02", "close": 13.36, "volume": 24146.0}, {"date": "2009-12-03", "close": 13.34, "volume": 26826.0}, {"date": "2009-12-04", "close": 13.38, "volume": 350594.0}, {"date": "2009-12-07", "close": 13.62, "volume": 24721.0}, {"date": "2009-12-08", "close": 13.55, "volume": 28581.0}, {"date": "2009-12-09", "close": 13.45, "volume": 35999.0}, {"date": "2009-12-10", "close": 13.5, "volume": 15302.0}, {"date": "2009-12-11", "close": 13.37, "volume": 26976.0}, {"date": "2009-12-14", "close": 13.45, "volume": 9698.0}, {"date": "2009-12-15", "close": 13.3, "volume": 14147.0}, {"date": "2009-12-16", "close": 13.48, "volume": 17215.0}, {"date": "2009-12-17", "close": 13.26, "volume": 21909.0}, {"date": "2009-12-18", "close": 13.01, "volume": 19322.0}, {"date": "2009-12-21", "close": 13.56, "volume": 26027.0}, {"date": "2009-12-22", "close": 13.44, "volume": 5676.0}, {"date": "2009-12-23", "close": 13.4, "volume": 4243.0}, {"date": "2009-12-24", "close": 13.35, "volume": 15769.0}, {"date": "2009-12-29", "close": 13.47, "volume": 4919.0}, {"date": "2009-12-30", "close": 13.55, "volume": 9526.0}, {"date": "2009-12-31", "close": 13.58, "volume": 5488.0}, {"date": "2010-01-04", "close": 13.69, "volume": 33508.0}, {"date": "2010-01-05", "close": 13.72, "volume": 19569.0}, {"date": "2010-01-06", "close": 13.78, "volume": 26261.0}, {"date": "2010-01-07", "close": 13.85, "volume": 45878.0}, {"date": "2010-01-08", "close": 13.67, "volume": 32751.0}, {"date": "2010-01-11", "close": 13.7, "volume": 21321.0}, {"date": "2010-01-12", "close": 13.7, "volume": 12080.0}, {"date": "2010-01-13", "close": 13.68, "volume": 26328.0}, {"date": "2010-01-14", "close": 13.7, "volume": 23725.0}, {"date": "2010-01-15", "close": 13.85, "volume": 27313.0}, {"date": "2010-01-18", "close": 13.79, "volume": 21583.0}, {"date": "2010-01-19", "close": 13.85, "volume": 23192.0}, {"date": "2010-01-20", "close": 13.9, "volume": 17483.0}, {"date": "2010-01-21", "close": 13.74, "volume": 16774.0}, {"date": "2010-01-22", "close": 13.75, "volume": 25533.0}, {"date": "2010-01-25", "close": 14.0, "volume": 33439.0}, {"date": "2010-01-27", "close": 13.61, "volume": 25929.0}, {"date": "2010-01-28", "close": 13.87, "volume": 12005.0}, {"date": "2010-01-29", "close": 13.65, "volume": 22997.0}, {"date": "2010-02-01", "close": 13.4, "volume": 34358.0}, {"date": "2010-02-02", "close": 13.46, "volume": 18441.0}, {"date": "2010-02-03", "close": 13.6, "volume": 12075.0}, {"date": "2010-02-04", "close": 13.55, "volume": 18699.0}, {"date": "2010-02-05", "close": 13.24, "volume": 30744.0}, {"date": "2010-02-08", "close": 13.25, "volume": 17800.0}, {"date": "2010-02-09", "close": 13.06, "volume": 42972.0}, {"date": "2010-02-10", "close": 13.18, "volume": 8874.0}, {"date": "2010-02-11", "close": 13.3, "volume": 8311.0}, {"date": "2010-02-12", "close": 13.3, "volume": 63463.0}, {"date": "2010-02-15", "close": 13.35, "volume": 10477.0}, {"date": "2010-02-16", "close": 13.29, "volume": 5966.0}, {"date": "2010-02-17", "close": 13.26, "volume": 25789.0}, {"date": "2010-02-18", "close": 13.32, "volume": 30943.0}, {"date": "2010-02-19", "close": 13.37, "volume": 12911.0}, {"date": "2010-02-22", "close": 13.22, "volume": 10292.0}, {"date": "2010-02-23", "close": 13.1, "volume": 17649.0}, {"date": "2010-02-24", "close": 13.07, "volume": 12611.0}, {"date": "2010-02-25", "close": 13.05, "volume": 12076.0}, {"date": "2010-02-26", "close": 12.96, "volume": 14830.0}, {"date": "2010-03-01", "close": 12.95, "volume": 469556.0}, {"date": "2010-03-02", "close": 12.8, "volume": 51404.0}, {"date": "2010-03-03", "close": 12.79, "volume": 47341.0}, {"date": "2010-03-04", "close": 12.8, "volume": 20209.0}, {"date": "2010-03-05", "close": 12.93, "volume": 131604.0}, {"date": "2010-03-08", "close": 13.45, "volume": 36186.0}, {"date": "2010-03-09", "close": 13.2, "volume": 32628.0}, {"date": "2010-03-10", "close": 13.45, "volume": 51750.0}, {"date": "2010-03-11", "close": 13.39, "volume": 27417.0}, {"date": "2010-03-12", "close": 13.5, "volume": 27268.0}, {"date": "2010-03-15", "close": 13.68, "volume": 14364.0}, {"date": "2010-03-16", "close": 13.45, "volume": 8569.0}, {"date": "2010-03-17", "close": 13.45, "volume": 28317.0}, {"date": "2010-03-18", "close": 13.3, "volume": 40169.0}, {"date": "2010-03-19", "close": 13.6, "volume": 23851.0}, {"date": "2010-03-22", "close": 13.4, "volume": 24676.0}, {"date": "2010-03-23", "close": 13.5, "volume": 16622.0}, {"date": "2010-03-24", "close": 13.62, "volume": 29648.0}, {"date": "2010-03-25", "close": 13.8, "volume": 34066.0}, {"date": "2010-03-26", "close": 14.2, "volume": 83642.0}, {"date": "2010-03-29", "close": 14.3, "volume": 42352.0}, {"date": "2010-03-30", "close": 14.35, "volume": 27358.0}, {"date": "2010-03-31", "close": 14.3, "volume": 33740.0}, {"date": "2010-04-01", "close": 14.9, "volume": 156291.0}, {"date": "2010-04-06", "close": 14.92, "volume": 34641.0}, {"date": "2010-04-07", "close": 14.9, "volume": 28740.0}, {"date": "2010-04-08", "close": 14.89, "volume": 32440.0}, {"date": "2010-04-09", "close": 15.03, "volume": 39511.0}, {"date": "2010-04-12", "close": 15.2, "volume": 42444.0}, {"date": "2010-04-13", "close": 15.09, "volume": 19929.0}, {"date": "2010-04-14", "close": 15.01, "volume": 47213.0}, {"date": "2010-04-15", "close": 15.2, "volume": 102269.0}, {"date": "2010-04-16", "close": 15.0, "volume": 39539.0}, {"date": "2010-04-19", "close": 14.53, "volume": 27425.0}, {"date": "2010-04-20", "close": 14.57, "volume": 19814.0}, {"date": "2010-04-21", "close": 14.38, "volume": 238172.0}, {"date": "2010-04-22", "close": 14.35, "volume": 15562.0}, {"date": "2010-04-23", "close": 14.51, "volume": 29847.0}, {"date": "2010-04-27", "close": 14.49, "volume": 28885.0}, {"date": "2010-04-28", "close": 14.41, "volume": 59863.0}, {"date": "2010-04-29", "close": 14.48, "volume": 74176.0}, {"date": "2010-04-30", "close": 14.3, "volume": 18369.0}, {"date": "2010-05-03", "close": 14.2, "volume": 67741.0}, {"date": "2010-05-04", "close": 13.98, "volume": 22250.0}, {"date": "2010-05-05", "close": 13.8, "volume": 68456.0}, {"date": "2010-05-06", "close": 13.69, "volume": 31180.0}, {"date": "2010-05-07", "close": 13.63, "volume": 62271.0}, {"date": "2010-05-10", "close": 13.96, "volume": 60115.0}, {"date": "2010-05-11", "close": 13.9, "volume": 31456.0}, {"date": "2010-05-12", "close": 13.98, "volume": 24466.0}, {"date": "2010-05-13", "close": 14.2, "volume": 9098.0}, {"date": "2010-05-14", "close": 14.2, "volume": 19103.0}, {"date": "2010-05-17", "close": 14.0, "volume": 124359.0}, {"date": "2010-05-18", "close": 13.54, "volume": 162466.0}, {"date": "2010-05-19", "close": 13.25, "volume": 194179.0}, {"date": "2010-05-20", "close": 13.11, "volume": 52165.0}, {"date": "2010-05-21", "close": 12.8, "volume": 132195.0}, {"date": "2010-05-24", "close": 13.05, "volume": 18764.0}, {"date": "2010-05-25", "close": 12.6, "volume": 34315.0}, {"date": "2010-05-26", "close": 12.54, "volume": 34894.0}, {"date": "2010-05-27", "close": 12.43, "volume": 57514.0}, {"date": "2010-05-28", "close": 12.94, "volume": 8725.0}, {"date": "2010-05-31", "close": 12.95, "volume": 11234.0}, {"date": "2010-06-01", "close": 12.78, "volume": 61829.0}, {"date": "2010-06-02", "close": 12.78, "volume": 9561.0}, {"date": "2010-06-03", "close": 13.2, "volume": 20934.0}, {"date": "2010-06-04", "close": 13.15, "volume": 22052.0}, {"date": "2010-06-07", "close": 13.0, "volume": 48217.0}, {"date": "2010-06-08", "close": 13.0, "volume": 21681.0}, {"date": "2010-06-09", "close": 12.76, "volume": 4789.0}, {"date": "2010-06-10", "close": 12.57, "volume": 25055.0}, {"date": "2010-06-11", "close": 12.84, "volume": 5477.0}, {"date": "2010-06-15", "close": 12.75, "volume": 39818.0}, {"date": "2010-06-16", "close": 12.84, "volume": 21817.0}, {"date": "2010-06-17", "close": 12.97, "volume": 33986.0}, {"date": "2010-06-18", "close": 13.3, "volume": 31699.0}, {"date": "2010-06-21", "close": 13.3, "volume": 12567.0}, {"date": "2010-06-22", "close": 13.45, "volume": 9933.0}, {"date": "2010-06-23", "close": 13.39, "volume": 8850.0}, {"date": "2010-06-24", "close": 13.37, "volume": 16631.0}, {"date": "2010-06-25", "close": 13.15, "volume": 132400.0}, {"date": "2010-06-28", "close": 13.26, "volume": 40078.0}, {"date": "2010-06-29", "close": 13.06, "volume": 25974.0}, {"date": "2010-06-30", "close": 12.95, "volume": 45939.0}, {"date": "2010-07-01", "close": 12.92, "volume": 88358.0}, {"date": "2010-07-02", "close": 12.83, "volume": 10951.0}, {"date": "2010-07-05", "close": 12.92, "volume": 27578.0}, {"date": "2010-07-06", "close": 13.06, "volume": 22144.0}, {"date": "2010-07-07", "close": 12.81, "volume": 9322.0}, {"date": "2010-07-08", "close": 12.9, "volume": 4674.0}, {"date": "2010-07-09", "close": 13.06, "volume": 8391.0}, {"date": "2010-07-12", "close": 13.21, "volume": 32946.0}, {"date": "2010-07-13", "close": 13.2, "volume": 410136.0}, {"date": "2010-07-14", "close": 13.13, "volume": 14956.0}, {"date": "2010-07-15", "close": 13.2, "volume": 28224.0}, {"date": "2010-07-16", "close": 13.14, "volume": 13081.0}, {"date": "2010-07-19", "close": 12.92, "volume": 8873.0}, {"date": "2010-07-20", "close": 13.1, "volume": 191595.0}, {"date": "2010-07-21", "close": 13.11, "volume": 206948.0}, {"date": "2010-07-22", "close": 12.92, "volume": 5687.0}, {"date": "2010-07-23", "close": 13.0, "volume": 29056.0}, {"date": "2010-07-26", "close": 12.98, "volume": 9605.0}, {"date": "2010-07-27", "close": 13.35, "volume": 18635.0}, {"date": "2010-07-28", "close": 13.25, "volume": 9670.0}, {"date": "2010-07-29", "close": 13.08, "volume": 6927.0}, {"date": "2010-07-30", "close": 13.02, "volume": 16974.0}, {"date": "2010-08-02", "close": 13.11, "volume": 15362.0}, {"date": "2010-08-03", "close": 13.17, "volume": 23625.0}, {"date": "2010-08-04", "close": 13.25, "volume": 21079.0}, {"date": "2010-08-05", "close": 13.32, "volume": 9937.0}, {"date": "2010-08-06", "close": 13.28, "volume": 9934.0}, {"date": "2010-08-09", "close": 13.23, "volume": 17693.0}, {"date": "2010-08-10", "close": 12.9, "volume": 65060.0}, {"date": "2010-08-11", "close": 12.8, "volume": 144311.0}, {"date": "2010-08-12", "close": 12.7, "volume": 15214.0}, {"date": "2010-08-13", "close": 12.7, "volume": 87895.0}, {"date": "2010-08-16", "close": 12.71, "volume": 139971.0}, {"date": "2010-08-17", "close": 12.78, "volume": 7137.0}, {"date": "2010-08-18", "close": 12.55, "volume": 27532.0}, {"date": "2010-08-19", "close": 12.49, "volume": 29195.0}, {"date": "2010-08-20", "close": 12.17, "volume": 3180782.0}, {"date": "2010-08-23", "close": 12.22, "volume": 73394.0}, {"date": "2010-08-24", "close": 12.11, "volume": 996660.0}, {"date": "2010-08-25", "close": 11.8, "volume": 94372.0}, {"date": "2010-08-26", "close": 11.98, "volume": 14777.0}, {"date": "2010-08-27", "close": 11.84, "volume": 28317.0}, {"date": "2010-08-30", "close": 12.01, "volume": 13447.0}, {"date": "2010-08-31", "close": 12.0, "volume": 56269.0}, {"date": "2010-09-01", "close": 12.02, "volume": 42516.0}, {"date": "2010-09-02", "close": 12.31, "volume": 19595.0}, {"date": "2010-09-03", "close": 12.21, "volume": 18787.0}, {"date": "2010-09-06", "close": 12.26, "volume": 15382.0}, {"date": "2010-09-07", "close": 12.57, "volume": 30205.0}, {"date": "2010-09-08", "close": 12.67, "volume": 16625.0}, {"date": "2010-09-09", "close": 12.79, "volume": 29453.0}, {"date": "2010-09-10", "close": 12.84, "volume": 13809.0}, {"date": "2010-09-13", "close": 13.08, "volume": 27284.0}, {"date": "2010-09-14", "close": 13.39, "volume": 35821.0}, {"date": "2010-09-15", "close": 13.38, "volume": 48574.0}, {"date": "2010-09-16", "close": 13.23, "volume": 70590.0}, {"date": "2010-09-17", "close": 13.32, "volume": 26377.0}, {"date": "2010-09-20", "close": 13.41, "volume": 12282.0}, {"date": "2010-09-21", "close": 13.2, "volume": 59048.0}, {"date": "2010-09-22", "close": 13.33, "volume": 254773.0}, {"date": "2010-09-23", "close": 13.2, "volume": 55155.0}, {"date": "2010-09-24", "close": 13.06, "volume": 89725.0}, {"date": "2010-09-27", "close": 13.13, "volume": 52023.0}, {"date": "2010-09-28", "close": 13.2, "volume": 25609.0}, {"date": "2010-09-29", "close": 13.15, "volume": 34395.0}, {"date": "2010-09-30", "close": 13.05, "volume": 132408.0}, {"date": "2010-10-01", "close": 12.92, "volume": 69701.0}, {"date": "2010-10-04", "close": 13.1, "volume": 10384.0}, {"date": "2010-10-05", "close": 13.2, "volume": 13898.0}, {"date": "2010-10-06", "close": 13.24, "volume": 32652.0}, {"date": "2010-10-07", "close": 13.25, "volume": 85013.0}, {"date": "2010-10-08", "close": 13.23, "volume": 14516.0}, {"date": "2010-10-11", "close": 13.24, "volume": 29853.0}, {"date": "2010-10-12", "close": 13.2, "volume": 19916.0}, {"date": "2010-10-13", "close": 13.22, "volume": 30088.0}, {"date": "2010-10-14", "close": 13.2, "volume": 38212.0}, {"date": "2010-10-15", "close": 13.2, "volume": 26401.0}, {"date": "2010-10-18", "close": 13.29, "volume": 44172.0}, {"date": "2010-10-19", "close": 13.3, "volume": 42166.0}, {"date": "2010-10-20", "close": 13.25, "volume": 43094.0}, {"date": "2010-10-21", "close": 13.22, "volume": 167557.0}, {"date": "2010-10-22", "close": 13.21, "volume": 6423.0}, {"date": "2010-10-25", "close": 13.29, "volume": 28586.0}, {"date": "2010-10-26", "close": 13.28, "volume": 24109.0}, {"date": "2010-10-27", "close": 13.22, "volume": 30313.0}, {"date": "2010-10-28", "close": 13.24, "volume": 14108.0}, {"date": "2010-10-29", "close": 13.1, "volume": 42504.0}, {"date": "2010-11-01", "close": 13.23, "volume": 28841.0}, {"date": "2010-11-02", "close": 13.18, "volume": 24241.0}, {"date": "2010-11-03", "close": 13.19, "volume": 24081.0}, {"date": "2010-11-04", "close": 13.19, "volume": 26032.0}, {"date": "2010-11-05", "close": 13.3, "volume": 34045.0}, {"date": "2010-11-08", "close": 13.34, "volume": 36497.0}, {"date": "2010-11-09", "close": 13.33, "volume": 53740.0}, {"date": "2010-11-10", "close": 13.3, "volume": 27573.0}, {"date": "2010-11-11", "close": 13.28, "volume": 35451.0}, {"date": "2010-11-12", "close": 13.22, "volume": 25413.0}, {"date": "2010-11-15", "close": 13.23, "volume": 35761.0}, {"date": "2010-11-16", "close": 12.86, "volume": 25931.0}, {"date": "2010-11-17", "close": 12.8, "volume": 31529.0}, {"date": "2010-11-18", "close": 12.7, "volume": 29303.0}, {"date": "2010-11-19", "close": 12.85, "volume": 27012.0}, {"date": "2010-11-22", "close": 12.85, "volume": 16036.0}, {"date": "2010-11-23", "close": 12.9, "volume": 38234.0}, {"date": "2010-11-24", "close": 12.58, "volume": 25635.0}, {"date": "2010-11-25", "close": 12.62, "volume": 10443.0}, {"date": "2010-11-26", "close": 12.47, "volume": 14875.0}, {"date": "2010-11-29", "close": 12.49, "volume": 20074.0}, {"date": "2010-11-30", "close": 12.35, "volume": 33652.0}, {"date": "2010-12-01", "close": 12.25, "volume": 25170.0}, {"date": "2010-12-02", "close": 12.34, "volume": 18757.0}, {"date": "2010-12-03", "close": 12.45, "volume": 31690.0}, {"date": "2010-12-06", "close": 12.52, "volume": 14094.0}, {"date": "2010-12-07", "close": 12.55, "volume": 31936.0}, {"date": "2010-12-08", "close": 12.67, "volume": 37565.0}, {"date": "2010-12-09", "close": 12.62, "volume": 67812.0}, {"date": "2010-12-10", "close": 12.33, "volume": 49067.0}, {"date": "2010-12-13", "close": 12.43, "volume": 245993.0}, {"date": "2010-12-14", "close": 12.46, "volume": 269451.0}, {"date": "2010-12-15", "close": 12.6, "volume": 23031.0}, {"date": "2010-12-16", "close": 12.59, "volume": 50807.0}, {"date": "2010-12-17", "close": 12.6, "volume": 10235.0}, {"date": "2010-12-20", "close": 12.57, "volume": 20914.0}, {"date": "2010-12-21", "close": 12.58, "volume": 35364.0}, {"date": "2010-12-22", "close": 12.7, "volume": 73352.0}, {"date": "2010-12-23", "close": 12.65, "volume": 28610.0}, {"date": "2010-12-24", "close": 12.68, "volume": 4073.0}, {"date": "2010-12-29", "close": 12.74, "volume": 5421.0}, {"date": "2010-12-30", "close": 12.6, "volume": 2702.0}, {"date": "2010-12-31", "close": 12.6, "volume": 7244.0}, {"date": "2011-01-04", "close": 12.58, "volume": 23894.0}, {"date": "2011-01-05", "close": 12.6, "volume": 16195.0}, {"date": "2011-01-06", "close": 12.55, "volume": 24764.0}, {"date": "2011-01-07", "close": 12.55, "volume": 9499.0}, {"date": "2011-01-10", "close": 12.52, "volume": 17475.0}, {"date": "2011-01-11", "close": 12.4, "volume": 23105.0}, {"date": "2011-01-12", "close": 12.45, "volume": 5458.0}, {"date": "2011-01-13", "close": 12.5, "volume": 2993.0}, {"date": "2011-01-14", "close": 12.42, "volume": 10394.0}, {"date": "2011-01-17", "close": 12.38, "volume": 19488.0}, {"date": "2011-01-18", "close": 12.5, "volume": 13572.0}, {"date": "2011-01-19", "close": 12.42, "volume": 46181.0}, {"date": "2011-01-20", "close": 12.4, "volume": 11865.0}, {"date": "2011-01-21", "close": 12.37, "volume": 219509.0}, {"date": "2011-01-24", "close": 12.38, "volume": 6368.0}, {"date": "2011-01-25", "close": 12.34, "volume": 20727.0}, {"date": "2011-01-27", "close": 12.31, "volume": 37095.0}, {"date": "2011-01-28", "close": 12.33, "volume": 8175.0}, {"date": "2011-01-31", "close": 12.4, "volume": 43770.0}, {"date": "2011-02-01", "close": 12.35, "volume": 11027.0}, {"date": "2011-02-02", "close": 12.29, "volume": 31052.0}, {"date": "2011-02-03", "close": 12.4, "volume": 13239.0}, {"date": "2011-02-04", "close": 12.41, "volume": 28634.0}, {"date": "2011-02-07", "close": 12.37, "volume": 14552.0}, {"date": "2011-02-08", "close": 12.33, "volume": 17198.0}, {"date": "2011-02-09", "close": 12.39, "volume": 22171.0}, {"date": "2011-02-10", "close": 12.37, "volume": 33807.0}, {"date": "2011-02-11", "close": 12.4, "volume": 13297.0}, {"date": "2011-02-14", "close": 12.45, "volume": 13960.0}, {"date": "2011-02-15", "close": 12.42, "volume": 3784.0}, {"date": "2011-02-16", "close": 12.43, "volume": 27586.0}, {"date": "2011-02-17", "close": 12.37, "volume": 296500.0}, {"date": "2011-02-18", "close": 12.41, "volume": 26518.0}, {"date": "2011-02-21", "close": 12.38, "volume": 26788.0}, {"date": "2011-02-22", "close": 12.36, "volume": 48703.0}, {"date": "2011-02-23", "close": 12.32, "volume": 12003.0}, {"date": "2011-02-24", "close": 12.36, "volume": 16341.0}, {"date": "2011-02-25", "close": 12.33, "volume": 33583.0}, {"date": "2011-02-28", "close": 12.3, "volume": 32238.0}, {"date": "2011-03-01", "close": 12.24, "volume": 59428.0}, {"date": "2011-03-02", "close": 12.22, "volume": 28206.0}, {"date": "2011-03-03", "close": 12.34, "volume": 1133601.0}, {"date": "2011-03-04", "close": 12.45, "volume": 14137.0}, {"date": "2011-03-07", "close": 12.46, "volume": 12253.0}, {"date": "2011-03-08", "close": 12.29, "volume": 221763.0}, {"date": "2011-03-09", "close": 12.26, "volume": 4690.0}, {"date": "2011-03-10", "close": 12.3, "volume": 30701.0}, {"date": "2011-03-11", "close": 12.19, "volume": 179611.0}, {"date": "2011-03-14", "close": 12.11, "volume": 29739.0}, {"date": "2011-03-15", "close": 11.93, "volume": 60769.0}, {"date": "2011-03-16", "close": 12.07, "volume": 24978.0}, {"date": "2011-03-17", "close": 12.12, "volume": 30239.0}, {"date": "2011-03-18", "close": 12.22, "volume": 283510.0}, {"date": "2011-03-21", "close": 12.13, "volume": 9533.0}, {"date": "2011-03-22", "close": 12.23, "volume": 15901.0}, {"date": "2011-03-23", "close": 12.31, "volume": 111444.0}, {"date": "2011-03-24", "close": 12.19, "volume": 94411.0}, {"date": "2011-03-25", "close": 12.46, "volume": 81930.0}, {"date": "2011-03-28", "close": 12.5, "volume": 38408.0}, {"date": "2011-03-29", "close": 12.64, "volume": 13043.0}, {"date": "2011-03-30", "close": 12.59, "volume": 45773.0}, {"date": "2011-03-31", "close": 12.65, "volume": 54004.0}, {"date": "2011-04-01", "close": 12.87, "volume": 54547.0}, {"date": "2011-04-04", "close": 13.09, "volume": 37858.0}, {"date": "2011-04-05", "close": 13.05, "volume": 133133.0}, {"date": "2011-04-06", "close": 13.25, "volume": 26044.0}, {"date": "2011-04-07", "close": 13.25, "volume": 148652.0}, {"date": "2011-04-08", "close": 13.14, "volume": 111149.0}, {"date": "2011-04-11", "close": 13.21, "volume": 32697.0}, {"date": "2011-04-12", "close": 13.28, "volume": 24126.0}, {"date": "2011-04-13", "close": 13.28, "volume": 27948.0}, {"date": "2011-04-14", "close": 13.15, "volume": 26317.0}, {"date": "2011-04-15", "close": 12.87, "volume": 34861.0}, {"date": "2011-04-18", "close": 12.67, "volume": 25926.0}, {"date": "2011-04-19", "close": 12.58, "volume": 51903.0}, {"date": "2011-04-20", "close": 12.95, "volume": 28831.0}, {"date": "2011-04-21", "close": 13.02, "volume": 51668.0}, {"date": "2011-04-27", "close": 13.03, "volume": 29078.0}, {"date": "2011-04-28", "close": 13.12, "volume": 26618.0}, {"date": "2011-04-29", "close": 13.08, "volume": 36827.0}, {"date": "2011-05-02", "close": 13.04, "volume": 55654.0}, {"date": "2011-05-03", "close": 12.95, "volume": 205196.0}, {"date": "2011-05-04", "close": 13.0, "volume": 131545.0}, {"date": "2011-05-05", "close": 12.93, "volume": 79803.0}, {"date": "2011-05-06", "close": 12.8, "volume": 106838.0}, {"date": "2011-05-09", "close": 12.98, "volume": 51093.0}, {"date": "2011-05-10", "close": 12.9, "volume": 141145.0}, {"date": "2011-05-11", "close": 12.88, "volume": 24789.0}, {"date": "2011-05-12", "close": 12.76, "volume": 75898.0}, {"date": "2011-05-13", "close": 12.71, "volume": 48268.0}, {"date": "2011-05-16", "close": 12.74, "volume": 31117.0}, {"date": "2011-05-17", "close": 12.75, "volume": 19541.0}, {"date": "2011-05-18", "close": 12.77, "volume": 18456.0}, {"date": "2011-05-19", "close": 12.96, "volume": 67040.0}, {"date": "2011-05-20", "close": 12.85, "volume": 35398.0}, {"date": "2011-05-23", "close": 12.8, "volume": 25524.0}, {"date": "2011-05-24", "close": 12.96, "volume": 36302.0}, {"date": "2011-05-25", "close": 12.87, "volume": 21705.0}, {"date": "2011-05-26", "close": 12.93, "volume": 41764.0}, {"date": "2011-05-27", "close": 13.0, "volume": 33666.0}, {"date": "2011-05-30", "close": 13.0, "volume": 29521.0}, {"date": "2011-05-31", "close": 13.0, "volume": 70133.0}, {"date": "2011-06-01", "close": 13.04, "volume": 16528.0}, {"date": "2011-06-02", "close": 13.0, "volume": 43259.0}, {"date": "2011-06-03", "close": 12.99, "volume": 38844.0}, {"date": "2011-06-06", "close": 12.85, "volume": 9050.0}, {"date": "2011-06-07", "close": 12.71, "volume": 16465.0}, {"date": "2011-06-08", "close": 12.54, "volume": 297313.0}, {"date": "2011-06-09", "close": 13.0, "volume": 50276.0}, {"date": "2011-06-10", "close": 12.83, "volume": 7927.0}, {"date": "2011-06-14", "close": 12.69, "volume": 23678.0}, {"date": "2011-06-15", "close": 12.63, "volume": 28443.0}, {"date": "2011-06-16", "close": 12.46, "volume": 66028.0}, {"date": "2011-06-17", "close": 13.1, "volume": 51593.0}, {"date": "2011-06-20", "close": 12.95, "volume": 55644.0}, {"date": "2011-06-21", "close": 12.65, "volume": 17679.0}, {"date": "2011-06-22", "close": 12.96, "volume": 24352.0}, {"date": "2011-06-23", "close": 12.85, "volume": 26681.0}, {"date": "2011-06-24", "close": 12.89, "volume": 17707.0}, {"date": "2011-06-27", "close": 12.8, "volume": 25701.0}, {"date": "2011-06-28", "close": 12.93, "volume": 70736.0}, {"date": "2011-06-29", "close": 12.97, "volume": 99004.0}, {"date": "2011-06-30", "close": 13.1, "volume": 16671.0}, {"date": "2011-07-01", "close": 13.15, "volume": 15522.0}, {"date": "2011-07-04", "close": 13.13, "volume": 23860.0}, {"date": "2011-07-05", "close": 13.11, "volume": 206458.0}, {"date": "2011-07-06", "close": 13.08, "volume": 538493.0}, {"date": "2011-07-07", "close": 13.15, "volume": 13439.0}, {"date": "2011-07-08", "close": 13.1, "volume": 300141.0}, {"date": "2011-07-11", "close": 12.92, "volume": 6646.0}, {"date": "2011-07-12", "close": 13.05, "volume": 51773.0}, {"date": "2011-07-13", "close": 13.1, "volume": 30679.0}, {"date": "2011-07-14", "close": 12.98, "volume": 51618.0}, {"date": "2011-07-15", "close": 12.99, "volume": 12201.0}, {"date": "2011-07-18", "close": 12.92, "volume": 10436.0}, {"date": "2011-07-19", "close": 13.01, "volume": 39205.0}, {"date": "2011-07-20", "close": 13.01, "volume": 18131.0}, {"date": "2011-07-21", "close": 12.93, "volume": 26360.0}, {"date": "2011-07-22", "close": 13.12, "volume": 25975.0}, {"date": "2011-07-25", "close": 12.99, "volume": 14018.0}, {"date": "2011-07-26", "close": 12.97, "volume": 13122.0}, {"date": "2011-07-27", "close": 12.95, "volume": 224861.0}, {"date": "2011-07-28", "close": 12.95, "volume": 8575.0}, {"date": "2011-07-29", "close": 12.93, "volume": 38368.0}, {"date": "2011-08-01", "close": 12.95, "volume": 20401.0}, {"date": "2011-08-02", "close": 12.8, "volume": 17523.0}, {"date": "2011-08-03", "close": 12.5, "volume": 47030.0}, {"date": "2011-08-04", "close": 12.3, "volume": 36995.0}, {"date": "2011-08-05", "close": 11.72, "volume": 37903.0}, {"date": "2011-08-08", "close": 11.98, "volume": 106805.0}, {"date": "2011-08-09", "close": 11.65, "volume": 77773.0}, {"date": "2011-08-10", "close": 12.43, "volume": 65545.0}, {"date": "2011-08-11", "close": 12.17, "volume": 20015.0}, {"date": "2011-08-12", "close": 12.1, "volume": 40175.0}, {"date": "2011-08-15", "close": 12.25, "volume": 30409.0}, {"date": "2011-08-16", "close": 12.37, "volume": 21855.0}, {"date": "2011-08-17", "close": 12.3, "volume": 8969.0}, {"date": "2011-08-18", "close": 12.21, "volume": 22713.0}, {"date": "2011-08-19", "close": 12.21, "volume": 41650.0}, {"date": "2011-08-22", "close": 12.01, "volume": 14782.0}, {"date": "2011-08-23", "close": 12.15, "volume": 10266.0}, {"date": "2011-08-24", "close": 12.2, "volume": 28696.0}, {"date": "2011-08-25", "close": 12.24, "volume": 6496.0}, {"date": "2011-08-26", "close": 12.1, "volume": 13545.0}, {"date": "2011-08-29", "close": 12.1, "volume": 65523.0}, {"date": "2011-08-30", "close": 12.17, "volume": 446264.0}, {"date": "2011-08-31", "close": 12.17, "volume": 5570.0}, {"date": "2011-09-01", "close": 12.29, "volume": 23200.0}, {"date": "2011-09-02", "close": 12.33, "volume": 34259.0}, {"date": "2011-09-05", "close": 12.07, "volume": 86515.0}, {"date": "2011-09-06", "close": 11.98, "volume": 17444.0}, {"date": "2011-09-07", "close": 12.2, "volume": 25705.0}, {"date": "2011-09-08", "close": 12.22, "volume": 7274.0}, {"date": "2011-09-09", "close": 12.21, "volume": 18908.0}, {"date": "2011-09-12", "close": 12.0, "volume": 43210.0}, {"date": "2011-09-13", "close": 12.12, "volume": 10030.0}, {"date": "2011-09-14", "close": 12.18, "volume": 38623.0}, {"date": "2011-09-15", "close": 12.3, "volume": 53596.0}, {"date": "2011-09-16", "close": 12.09, "volume": 31617.0}, {"date": "2011-09-19", "close": 12.09, "volume": 49297.0}, {"date": "2011-09-20", "close": 12.2, "volume": 6983.0}, {"date": "2011-09-21", "close": 12.35, "volume": 48429.0}, {"date": "2011-09-22", "close": 12.17, "volume": 8160.0}, {"date": "2011-09-23", "close": 12.1, "volume": 25114.0}, {"date": "2011-09-26", "close": 12.06, "volume": 297048.0}, {"date": "2011-09-27", "close": 12.24, "volume": 155999.0}, {"date": "2011-09-28", "close": 12.5, "volume": 68005.0}, {"date": "2011-09-29", "close": 12.69, "volume": 25643.0}, {"date": "2011-09-30", "close": 12.8, "volume": 52319.0}, {"date": "2011-10-03", "close": 12.81, "volume": 14770.0}, {"date": "2011-10-04", "close": 12.65, "volume": 16299.0}, {"date": "2011-10-05", "close": 13.64, "volume": 108717.0}, {"date": "2011-10-06", "close": 13.77, "volume": 71845.0}, {"date": "2011-10-07", "close": 13.9, "volume": 41513.0}, {"date": "2011-10-10", "close": 13.97, "volume": 42997.0}, {"date": "2011-10-11", "close": 13.9, "volume": 48366.0}, {"date": "2011-10-12", "close": 14.0, "volume": 29901.0}, {"date": "2011-10-13", "close": 14.28, "volume": 41975.0}, {"date": "2011-10-14", "close": 14.6, "volume": 35646.0}, {"date": "2011-10-17", "close": 14.58, "volume": 40219.0}, {"date": "2011-10-18", "close": 14.18, "volume": 22239.0}, {"date": "2011-10-19", "close": 14.0, "volume": 33928.0}, {"date": "2011-10-20", "close": 13.86, "volume": 33444.0}, {"date": "2011-10-21", "close": 13.69, "volume": 21834.0}, {"date": "2011-10-24", "close": 13.65, "volume": 52790.0}, {"date": "2011-10-25", "close": 13.51, "volume": 41466.0}, {"date": "2011-10-26", "close": 13.55, "volume": 49765.0}, {"date": "2011-10-27", "close": 13.8, "volume": 40373.0}, {"date": "2011-10-28", "close": 13.8, "volume": 59355.0}, {"date": "2011-10-31", "close": 13.8, "volume": 27999.0}, {"date": "2011-11-01", "close": 13.78, "volume": 7924.0}, {"date": "2011-11-02", "close": 13.89, "volume": 53111.0}, {"date": "2011-11-03", "close": 13.99, "volume": 27702.0}, {"date": "2011-11-04", "close": 14.04, "volume": 38573.0}, {"date": "2011-11-07", "close": 14.13, "volume": 35692.0}, {"date": "2011-11-08", "close": 13.76, "volume": 10476.0}, {"date": "2011-11-09", "close": 13.81, "volume": 23362.0}, {"date": "2011-11-10", "close": 13.9, "volume": 10583.0}, {"date": "2011-11-11", "close": 13.9, "volume": 22299.0}, {"date": "2011-11-14", "close": 13.8, "volume": 15787.0}, {"date": "2011-11-15", "close": 13.8, "volume": 35392.0}, {"date": "2011-11-16", "close": 13.8, "volume": 33295.0}, {"date": "2011-11-17", "close": 13.97, "volume": 49822.0}, {"date": "2011-11-18", "close": 14.16, "volume": 22611.0}, {"date": "2011-11-21", "close": 14.1, "volume": 58477.0}, {"date": "2011-11-22", "close": 13.99, "volume": 23457.0}, {"date": "2011-11-23", "close": 14.06, "volume": 23793.0}, {"date": "2011-11-24", "close": 13.9, "volume": 26545.0}, {"date": "2011-11-25", "close": 14.0, "volume": 17979.0}, {"date": "2011-11-28", "close": 13.85, "volume": 18644.0}, {"date": "2011-11-29", "close": 13.8, "volume": 60521.0}, {"date": "2011-11-30", "close": 13.7, "volume": 108330.0}, {"date": "2011-12-01", "close": 13.75, "volume": 37377.0}, {"date": "2011-12-02", "close": 13.8, "volume": 56176.0}, {"date": "2011-12-05", "close": 13.8, "volume": 57850.0}, {"date": "2011-12-06", "close": 13.75, "volume": 88961.0}, {"date": "2011-12-07", "close": 13.75, "volume": 15678.0}, {"date": "2011-12-08", "close": 13.6, "volume": 191640.0}, {"date": "2011-12-09", "close": 13.64, "volume": 10095.0}, {"date": "2011-12-12", "close": 13.67, "volume": 15874.0}, {"date": "2011-12-13", "close": 13.63, "volume": 13988.0}, {"date": "2011-12-14", "close": 13.77, "volume": 35502.0}, {"date": "2011-12-15", "close": 13.61, "volume": 18820.0}, {"date": "2011-12-16", "close": 13.62, "volume": 4449.0}, {"date": "2011-12-19", "close": 13.32, "volume": 45539.0}, {"date": "2011-12-20", "close": 13.24, "volume": 25650.0}, {"date": "2011-12-21", "close": 13.7, "volume": 16237.0}, {"date": "2011-12-22", "close": 13.62, "volume": 13369.0}, {"date": "2011-12-23", "close": 13.7, "volume": 10281.0}, {"date": "2011-12-28", "close": 13.65, "volume": 5745.0}, {"date": "2011-12-29", "close": 13.64, "volume": 106568.0}, {"date": "2011-12-30", "close": 13.83, "volume": 5543.0}, {"date": "2012-01-03", "close": 13.87, "volume": 10834.0}, {"date": "2012-01-04", "close": 13.85, "volume": 12834.0}, {"date": "2012-01-05", "close": 13.86, "volume": 9581.0}, {"date": "2012-01-06", "close": 13.7, "volume": 18658.0}, {"date": "2012-01-09", "close": 13.75, "volume": 5603.0}, {"date": "2012-01-10", "close": 13.76, "volume": 6187.0}, {"date": "2012-01-11", "close": 13.86, "volume": 9075.0}, {"date": "2012-01-12", "close": 13.76, "volume": 20731.0}, {"date": "2012-01-13", "close": 13.7, "volume": 8495.0}, {"date": "2012-01-16", "close": 13.62, "volume": 19379.0}, {"date": "2012-01-17", "close": 13.72, "volume": 10411.0}, {"date": "2012-01-18", "close": 13.64, "volume": 15181.0}, {"date": "2012-01-19", "close": 13.69, "volume": 9763.0}, {"date": "2012-01-20", "close": 13.68, "volume": 23659.0}, {"date": "2012-01-23", "close": 13.67, "volume": 22590.0}, {"date": "2012-01-24", "close": 13.5, "volume": 194621.0}, {"date": "2012-01-25", "close": 13.57, "volume": 33955.0}, {"date": "2012-01-27", "close": 13.55, "volume": 13536.0}, {"date": "2012-01-30", "close": 13.48, "volume": 78311.0}, {"date": "2012-01-31", "close": 13.74, "volume": 20569.0}, {"date": "2012-02-01", "close": 13.58, "volume": 60272.0}, {"date": "2012-02-02", "close": 13.54, "volume": 24907.0}, {"date": "2012-02-03", "close": 13.53, "volume": 56159.0}, {"date": "2012-02-06", "close": 13.51, "volume": 14387.0}, {"date": "2012-02-07", "close": 13.58, "volume": 10132.0}, {"date": "2012-02-08", "close": 13.59, "volume": 33097.0}, {"date": "2012-02-09", "close": 13.7, "volume": 13064.0}, {"date": "2012-02-10", "close": 13.55, "volume": 19190.0}, {"date": "2012-02-13", "close": 13.65, "volume": 26830.0}, {"date": "2012-02-14", "close": 13.75, "volume": 74071.0}, {"date": "2012-02-15", "close": 13.7, "volume": 13456.0}, {"date": "2012-02-16", "close": 13.53, "volume": 16600.0}, {"date": "2012-02-17", "close": 13.61, "volume": 9593.0}, {"date": "2012-02-20", "close": 13.64, "volume": 14569.0}, {"date": "2012-02-21", "close": 13.72, "volume": 15359.0}, {"date": "2012-02-22", "close": 13.59, "volume": 22144.0}, {"date": "2012-02-23", "close": 13.55, "volume": 43438.0}, {"date": "2012-02-24", "close": 13.53, "volume": 17611.0}, {"date": "2012-02-27", "close": 13.53, "volume": 12356.0}, {"date": "2012-02-28", "close": 13.52, "volume": 38198.0}, {"date": "2012-02-29", "close": 13.64, "volume": 40041.0}, {"date": "2012-03-01", "close": 13.57, "volume": 109939.0}, {"date": "2012-03-02", "close": 13.57, "volume": 39117.0}, {"date": "2012-03-05", "close": 13.7, "volume": 7715.0}, {"date": "2012-03-06", "close": 13.59, "volume": 23642.0}, {"date": "2012-03-07", "close": 13.65, "volume": 23793.0}, {"date": "2012-03-08", "close": 13.61, "volume": 13306.0}, {"date": "2012-03-09", "close": 13.55, "volume": 16028.0}, {"date": "2012-03-12", "close": 13.41, "volume": 59176.0}, {"date": "2012-03-13", "close": 13.62, "volume": 30833.0}, {"date": "2012-03-14", "close": 13.55, "volume": 111600.0}, {"date": "2012-03-15", "close": 13.48, "volume": 28096.0}, {"date": "2012-03-16", "close": 13.61, "volume": 12266.0}, {"date": "2012-03-19", "close": 13.71, "volume": 38421.0}, {"date": "2012-03-20", "close": 13.64, "volume": 52998.0}, {"date": "2012-03-21", "close": 13.62, "volume": 19121.0}, {"date": "2012-03-22", "close": 13.7, "volume": 58627.0}, {"date": "2012-03-23", "close": 13.7, "volume": 79466.0}, {"date": "2012-03-26", "close": 13.77, "volume": 60189.0}, {"date": "2012-03-27", "close": 14.0, "volume": 35198.0}, {"date": "2012-03-28", "close": 14.05, "volume": 27896.0}, {"date": "2012-03-29", "close": 13.94, "volume": 19044.0}, {"date": "2012-03-30", "close": 13.77, "volume": 31281.0}, {"date": "2012-04-02", "close": 13.85, "volume": 38875.0}, {"date": "2012-04-03", "close": 13.81, "volume": 23860.0}, {"date": "2012-04-04", "close": 13.8, "volume": 53339.0}, {"date": "2012-04-05", "close": 13.72, "volume": 24337.0}, {"date": "2012-04-10", "close": 13.68, "volume": 15320.0}, {"date": "2012-04-11", "close": 13.72, "volume": 39688.0}, {"date": "2012-04-12", "close": 13.83, "volume": 36918.0}, {"date": "2012-04-13", "close": 13.72, "volume": 39822.0}, {"date": "2012-04-16", "close": 13.71, "volume": 40051.0}, {"date": "2012-04-17", "close": 13.82, "volume": 42575.0}, {"date": "2012-04-18", "close": 13.79, "volume": 21400.0}, {"date": "2012-04-19", "close": 13.79, "volume": 16152.0}, {"date": "2012-04-20", "close": 13.82, "volume": 22899.0}, {"date": "2012-04-23", "close": 13.78, "volume": 12209.0}, {"date": "2012-04-24", "close": 13.76, "volume": 20621.0}, {"date": "2012-04-26", "close": 13.79, "volume": 44687.0}, {"date": "2012-04-27", "close": 13.75, "volume": 18360.0}, {"date": "2012-04-30", "close": 13.82, "volume": 42833.0}, {"date": "2012-05-01", "close": 13.84, "volume": 10575.0}, {"date": "2012-05-02", "close": 13.99, "volume": 13604.0}, {"date": "2012-05-03", "close": 13.9, "volume": 11666.0}, {"date": "2012-05-04", "close": 13.86, "volume": 48710.0}, {"date": "2012-05-07", "close": 13.6, "volume": 60047.0}, {"date": "2012-05-08", "close": 13.8, "volume": 78767.0}, {"date": "2012-05-09", "close": 13.75, "volume": 50229.0}, {"date": "2012-05-10", "close": 13.64, "volume": 32309.0}, {"date": "2012-05-11", "close": 13.76, "volume": 34778.0}, {"date": "2012-05-14", "close": 13.76, "volume": 38748.0}, {"date": "2012-05-15", "close": 13.77, "volume": 30273.0}, {"date": "2012-05-16", "close": 13.65, "volume": 19744.0}, {"date": "2012-05-17", "close": 13.55, "volume": 40946.0}, {"date": "2012-05-18", "close": 13.17, "volume": 29657.0}, {"date": "2012-05-21", "close": 13.22, "volume": 28680.0}, {"date": "2012-05-22", "close": 13.36, "volume": 12387.0}, {"date": "2012-05-23", "close": 13.22, "volume": 67095.0}, {"date": "2012-05-24", "close": 13.2, "volume": 22299.0}, {"date": "2012-05-25", "close": 13.25, "volume": 30278.0}, {"date": "2012-05-28", "close": 13.22, "volume": 16509.0}, {"date": "2012-05-29", "close": 13.25, "volume": 19220.0}, {"date": "2012-05-30", "close": 13.28, "volume": 16647.0}, {"date": "2012-05-31", "close": 13.34, "volume": 17731.0}, {"date": "2012-06-01", "close": 13.35, "volume": 132119.0}, {"date": "2012-06-04", "close": 13.1, "volume": 140615.0}, {"date": "2012-06-05", "close": 13.18, "volume": 23006.0}, {"date": "2012-06-06", "close": 13.11, "volume": 16383.0}, {"date": "2012-06-07", "close": 13.19, "volume": 35026.0}, {"date": "2012-06-08", "close": 13.09, "volume": 237506.0}, {"date": "2012-06-12", "close": 13.1, "volume": 225373.0}, {"date": "2012-06-13", "close": 13.15, "volume": 17226.0}, {"date": "2012-06-14", "close": 13.05, "volume": 14393.0}, {"date": "2012-06-15", "close": 13.02, "volume": 53666.0}, {"date": "2012-06-18", "close": 13.21, "volume": 35890.0}, {"date": "2012-06-19", "close": 13.13, "volume": 196990.0}, {"date": "2012-06-20", "close": 13.13, "volume": 25540.0}, {"date": "2012-06-21", "close": 13.07, "volume": 11187.0}, {"date": "2012-06-22", "close": 13.1, "volume": 23173.0}, {"date": "2012-06-25", "close": 13.05, "volume": 14960.0}, {"date": "2012-06-26", "close": 13.05, "volume": 19113.0}, {"date": "2012-06-27", "close": 13.2, "volume": 30357.0}, {"date": "2012-06-28", "close": 13.3, "volume": 10360.0}, {"date": "2012-06-29", "close": 13.79, "volume": 12548.0}, {"date": "2012-07-02", "close": 13.4, "volume": 148482.0}, {"date": "2012-07-03", "close": 13.38, "volume": 5047.0}, {"date": "2012-07-04", "close": 13.41, "volume": 10229.0}, {"date": "2012-07-05", "close": 13.55, "volume": 48529.0}, {"date": "2012-07-06", "close": 13.58, "volume": 30403.0}, {"date": "2012-07-09", "close": 13.46, "volume": 3778.0}, {"date": "2012-07-10", "close": 13.37, "volume": 3731.0}, {"date": "2012-07-11", "close": 13.4, "volume": 22339.0}, {"date": "2012-07-12", "close": 13.34, "volume": 9472.0}, {"date": "2012-07-13", "close": 13.33, "volume": 18894.0}, {"date": "2012-07-16", "close": 13.38, "volume": 22362.0}, {"date": "2012-07-17", "close": 13.45, "volume": 9969.0}, {"date": "2012-07-18", "close": 13.33, "volume": 17182.0}, {"date": "2012-07-19", "close": 13.39, "volume": 13167.0}, {"date": "2012-07-20", "close": 13.4, "volume": 8692.0}, {"date": "2012-07-23", "close": 13.2, "volume": 12456.0}, {"date": "2012-07-24", "close": 13.22, "volume": 17809.0}, {"date": "2012-07-25", "close": 13.1, "volume": 12312.0}, {"date": "2012-07-26", "close": 13.2, "volume": 11015.0}, {"date": "2012-07-27", "close": 13.22, "volume": 17913.0}, {"date": "2012-07-30", "close": 13.14, "volume": 18385.0}, {"date": "2012-07-31", "close": 13.15, "volume": 35790.0}, {"date": "2012-08-01", "close": 13.15, "volume": 19285.0}, {"date": "2012-08-02", "close": 13.1, "volume": 45686.0}, {"date": "2012-08-03", "close": 13.05, "volume": 23263.0}, {"date": "2012-08-06", "close": 12.97, "volume": 20600.0}, {"date": "2012-08-07", "close": 13.34, "volume": 34842.0}, {"date": "2012-08-08", "close": 13.33, "volume": 22512.0}, {"date": "2012-08-09", "close": 13.29, "volume": 6530.0}, {"date": "2012-08-10", "close": 13.14, "volume": 12515.0}, {"date": "2012-08-13", "close": 13.02, "volume": 17320.0}, {"date": "2012-08-14", "close": 13.03, "volume": 26556.0}, {"date": "2012-08-15", "close": 13.07, "volume": 364538.0}, {"date": "2012-08-16", "close": 13.13, "volume": 9766.0}, {"date": "2012-08-17", "close": 12.9, "volume": 22699.0}, {"date": "2012-08-20", "close": 13.06, "volume": 6168.0}, {"date": "2012-08-21", "close": 13.15, "volume": 15901.0}, {"date": "2012-08-22", "close": 13.13, "volume": 3523.0}, {"date": "2012-08-23", "close": 12.93, "volume": 31348.0}, {"date": "2012-08-24", "close": 12.94, "volume": 23374.0}, {"date": "2012-08-27", "close": 12.8, "volume": 40161.0}, {"date": "2012-08-28", "close": 12.82, "volume": 12958.0}, {"date": "2012-08-29", "close": 12.8, "volume": 20023.0}, {"date": "2012-08-30", "close": 12.78, "volume": 7668.0}, {"date": "2012-08-31", "close": 12.75, "volume": 18640.0}, {"date": "2012-09-03", "close": 12.7, "volume": 8900.0}, {"date": "2012-09-04", "close": 12.55, "volume": 12493.0}, {"date": "2012-09-05", "close": 12.79, "volume": 27345.0}, {"date": "2012-09-06", "close": 12.57, "volume": 23762.0}, {"date": "2012-09-07", "close": 12.66, "volume": 19662.0}, {"date": "2012-09-10", "close": 12.6, "volume": 26026.0}, {"date": "2012-09-11", "close": 12.56, "volume": 12802.0}, {"date": "2012-09-12", "close": 12.66, "volume": 10824.0}, {"date": "2012-09-13", "close": 12.66, "volume": 2507.0}, {"date": "2012-09-14", "close": 12.55, "volume": 12892.0}, {"date": "2012-09-17", "close": 12.66, "volume": 20144.0}, {"date": "2012-09-18", "close": 12.85, "volume": 26123.0}, {"date": "2012-09-19", "close": 12.85, "volume": 15921.0}, {"date": "2012-09-20", "close": 12.73, "volume": 36033.0}, {"date": "2012-09-21", "close": 13.2, "volume": 22077.0}, {"date": "2012-09-24", "close": 13.36, "volume": 169495.0}, {"date": "2012-09-25", "close": 13.26, "volume": 10294.0}, {"date": "2012-09-26", "close": 13.01, "volume": 78236.0}, {"date": "2012-09-27", "close": 13.18, "volume": 31782.0}, {"date": "2012-09-28", "close": 13.21, "volume": 39581.0}, {"date": "2012-10-01", "close": 13.16, "volume": 7228.0}, {"date": "2012-10-02", "close": 13.05, "volume": 155790.0}, {"date": "2012-10-03", "close": 13.19, "volume": 68862.0}, {"date": "2012-10-04", "close": 13.3, "volume": 33549.0}, {"date": "2012-10-05", "close": 13.45, "volume": 17156.0}, {"date": "2012-10-08", "close": 13.4, "volume": 12472.0}, {"date": "2012-10-09", "close": 13.5, "volume": 19120.0}, {"date": "2012-10-10", "close": 13.45, "volume": 164196.0}, {"date": "2012-10-11", "close": 13.37, "volume": 25627.0}, {"date": "2012-10-12", "close": 13.57, "volume": 16758.0}, {"date": "2012-10-15", "close": 13.63, "volume": 14987.0}, {"date": "2012-10-16", "close": 13.64, "volume": 33239.0}, {"date": "2012-10-17", "close": 13.66, "volume": 24913.0}, {"date": "2012-10-18", "close": 13.79, "volume": 27718.0}, {"date": "2012-10-19", "close": 13.84, "volume": 9734.0}, {"date": "2012-10-22", "close": 13.75, "volume": 22269.0}, {"date": "2012-10-23", "close": 13.85, "volume": 45040.0}, {"date": "2012-10-24", "close": 13.7, "volume": 50132.0}, {"date": "2012-10-25", "close": 13.73, "volume": 11108.0}, {"date": "2012-10-26", "close": 13.71, "volume": 7748.0}, {"date": "2012-10-29", "close": 13.7, "volume": 87471.0}, {"date": "2012-10-30", "close": 13.62, "volume": 79059.0}, {"date": "2012-10-31", "close": 13.5, "volume": 31128.0}, {"date": "2012-11-01", "close": 13.48, "volume": 16033.0}, {"date": "2012-11-02", "close": 13.66, "volume": 9594.0}, {"date": "2012-11-05", "close": 13.67, "volume": 2677.0}, {"date": "2012-11-06", "close": 13.84, "volume": 11830.0}, {"date": "2012-11-07", "close": 13.9, "volume": 12992.0}, {"date": "2012-11-08", "close": 13.68, "volume": 28802.0}, {"date": "2012-11-09", "close": 13.58, "volume": 4633.0}, {"date": "2012-11-12", "close": 13.6, "volume": 27385.0}, {"date": "2012-11-13", "close": 13.3, "volume": 5713.0}, {"date": "2012-11-14", "close": 13.27, "volume": 12499.0}, {"date": "2012-11-15", "close": 13.12, "volume": 16036.0}, {"date": "2012-11-16", "close": 13.1, "volume": 12701.0}, {"date": "2012-11-19", "close": 13.1, "volume": 22474.0}, {"date": "2012-11-20", "close": 13.1, "volume": 14760.0}, {"date": "2012-11-21", "close": 13.0, "volume": 24633.0}, {"date": "2012-11-22", "close": 13.05, "volume": 11583.0}, {"date": "2012-11-23", "close": 12.95, "volume": 18232.0}, {"date": "2012-11-26", "close": 12.91, "volume": 166998.0}, {"date": "2012-11-27", "close": 13.1, "volume": 46861.0}, {"date": "2012-11-28", "close": 13.1, "volume": 13906.0}, {"date": "2012-11-29", "close": 13.09, "volume": 46428.0}, {"date": "2012-11-30", "close": 13.1, "volume": 133914.0}, {"date": "2012-12-03", "close": 13.05, "volume": 85018.0}, {"date": "2012-12-04", "close": 13.06, "volume": 11053.0}, {"date": "2012-12-05", "close": 13.03, "volume": 20840.0}, {"date": "2012-12-06", "close": 13.03, "volume": 23897.0}, {"date": "2012-12-07", "close": 13.09, "volume": 27650.0}, {"date": "2012-12-10", "close": 12.96, "volume": 27073.0}, {"date": "2012-12-11", "close": 13.05, "volume": 549437.0}, {"date": "2012-12-12", "close": 13.01, "volume": 55702.0}, {"date": "2012-12-13", "close": 13.05, "volume": 25393.0}, {"date": "2012-12-14", "close": 13.42, "volume": 33555.0}, {"date": "2012-12-17", "close": 13.4, "volume": 35959.0}, {"date": "2012-12-18", "close": 13.44, "volume": 33199.0}, {"date": "2012-12-19", "close": 13.44, "volume": 37879.0}, {"date": "2012-12-20", "close": 13.5, "volume": 35778.0}, {"date": "2012-12-21", "close": 13.52, "volume": 34647.0}, {"date": "2012-12-24", "close": 13.49, "volume": 10501.0}, {"date": "2012-12-27", "close": 13.71, "volume": 13693.0}, {"date": "2012-12-28", "close": 13.7, "volume": 11238.0}, {"date": "2012-12-31", "close": 13.68, "volume": 1271.0}, {"date": "2013-01-02", "close": 13.65, "volume": 18330.0}, {"date": "2013-01-03", "close": 13.76, "volume": 31242.0}, {"date": "2013-01-04", "close": 13.64, "volume": 13831.0}, {"date": "2013-01-07", "close": 13.79, "volume": 11329.0}, {"date": "2013-01-08", "close": 13.63, "volume": 21472.0}, {"date": "2013-01-09", "close": 13.84, "volume": 16172.0}, {"date": "2013-01-10", "close": 13.76, "volume": 8173.0}, {"date": "2013-01-11", "close": 13.9, "volume": 28463.0}, {"date": "2013-01-14", "close": 14.03, "volume": 29476.0}, {"date": "2013-01-15", "close": 14.07, "volume": 26372.0}, {"date": "2013-01-16", "close": 13.97, "volume": 9563.0}, {"date": "2013-01-17", "close": 13.98, "volume": 13946.0}, {"date": "2013-01-18", "close": 14.0, "volume": 11912.0}, {"date": "2013-01-21", "close": 13.9, "volume": 13049.0}, {"date": "2013-01-22", "close": 13.75, "volume": 275287.0}, {"date": "2013-01-23", "close": 13.82, "volume": 52287.0}, {"date": "2013-01-24", "close": 13.79, "volume": 32342.0}, {"date": "2013-01-25", "close": 13.71, "volume": 14116.0}, {"date": "2013-01-29", "close": 13.69, "volume": 52295.0}, {"date": "2013-01-30", "close": 13.67, "volume": 46188.0}, {"date": "2013-01-31", "close": 13.7, "volume": 26683.0}, {"date": "2013-02-01", "close": 13.82, "volume": 289968.0}, {"date": "2013-02-04", "close": 13.89, "volume": 35302.0}, {"date": "2013-02-05", "close": 13.9, "volume": 24997.0}, {"date": "2013-02-06", "close": 13.82, "volume": 38823.0}, {"date": "2013-02-07", "close": 13.85, "volume": 12260.0}, {"date": "2013-02-08", "close": 13.9, "volume": 263569.0}, {"date": "2013-02-11", "close": 13.95, "volume": 30693.0}, {"date": "2013-02-12", "close": 13.95, "volume": 26722.0}, {"date": "2013-02-13", "close": 13.93, "volume": 28380.0}, {"date": "2013-02-14", "close": 13.9, "volume": 42340.0}, {"date": "2013-02-15", "close": 13.77, "volume": 34846.0}, {"date": "2013-02-18", "close": 13.8, "volume": 27679.0}, {"date": "2013-02-19", "close": 13.78, "volume": 166957.0}, {"date": "2013-02-20", "close": 13.69, "volume": 49800.0}, {"date": "2013-02-21", "close": 13.57, "volume": 208675.0}, {"date": "2013-02-22", "close": 13.69, "volume": 340993.0}, {"date": "2013-02-25", "close": 13.8, "volume": 23547.0}, {"date": "2013-02-26", "close": 13.88, "volume": 26882.0}, {"date": "2013-02-27", "close": 13.82, "volume": 22023.0}, {"date": "2013-02-28", "close": 13.75, "volume": 32849.0}, {"date": "2013-03-01", "close": 13.89, "volume": 24810.0}, {"date": "2013-03-04", "close": 13.8, "volume": 16028.0}, {"date": "2013-03-05", "close": 13.91, "volume": 27925.0}, {"date": "2013-03-06", "close": 14.2, "volume": 68886.0}, {"date": "2013-03-07", "close": 14.09, "volume": 40313.0}, {"date": "2013-03-08", "close": 14.13, "volume": 154784.0}, {"date": "2013-03-11", "close": 14.15, "volume": 18056.0}, {"date": "2013-03-12", "close": 14.14, "volume": 28268.0}, {"date": "2013-03-13", "close": 13.91, "volume": 21882.0}, {"date": "2013-03-14", "close": 13.87, "volume": 15983.0}, {"date": "2013-03-15", "close": 13.97, "volume": 14209.0}, {"date": "2013-03-18", "close": 13.88, "volume": 27964.0}, {"date": "2013-03-19", "close": 13.92, "volume": 18830.0}, {"date": "2013-03-20", "close": 13.88, "volume": 58307.0}, {"date": "2013-03-21", "close": 14.0, "volume": 40581.0}, {"date": "2013-03-22", "close": 13.93, "volume": 22998.0}, {"date": "2013-03-25", "close": 13.87, "volume": 86777.0}, {"date": "2013-03-26", "close": 13.92, "volume": 29092.0}, {"date": "2013-03-27", "close": 13.96, "volume": 471445.0}, {"date": "2013-03-28", "close": 13.9, "volume": 21396.0}, {"date": "2013-04-02", "close": 14.42, "volume": 101074.0}, {"date": "2013-04-03", "close": 14.49, "volume": 59757.0}, {"date": "2013-04-04", "close": 14.37, "volume": 37124.0}, {"date": "2013-04-05", "close": 14.41, "volume": 31725.0}, {"date": "2013-04-08", "close": 14.45, "volume": 32758.0}, {"date": "2013-04-09", "close": 14.51, "volume": 27803.0}, {"date": "2013-04-10", "close": 14.69, "volume": 41845.0}, {"date": "2013-04-11", "close": 14.7, "volume": 28912.0}, {"date": "2013-04-12", "close": 14.6, "volume": 44169.0}, {"date": "2013-04-15", "close": 14.47, "volume": 36956.0}, {"date": "2013-04-16", "close": 14.34, "volume": 34720.0}, {"date": "2013-04-17", "close": 14.33, "volume": 36881.0}, {"date": "2013-04-18", "close": 14.03, "volume": 52104.0}, {"date": "2013-04-19", "close": 14.11, "volume": 44608.0}, {"date": "2013-04-22", "close": 14.23, "volume": 27235.0}, {"date": "2013-04-23", "close": 14.3, "volume": 12298.0}, {"date": "2013-04-24", "close": 14.2, "volume": 26644.0}, {"date": "2013-04-26", "close": 14.33, "volume": 14580.0}, {"date": "2013-04-29", "close": 14.42, "volume": 12487.0}, {"date": "2013-04-30", "close": 14.54, "volume": 22226.0}, {"date": "2013-05-01", "close": 14.36, "volume": 27599.0}, {"date": "2013-05-02", "close": 14.38, "volume": 31521.0}, {"date": "2013-05-03", "close": 14.47, "volume": 12834.0}, {"date": "2013-05-06", "close": 14.56, "volume": 15242.0}, {"date": "2013-05-07", "close": 14.67, "volume": 99393.0}, {"date": "2013-05-08", "close": 14.69, "volume": 13581.0}, {"date": "2013-05-09", "close": 14.56, "volume": 17960.0}, {"date": "2013-05-10", "close": 14.88, "volume": 29273.0}, {"date": "2013-05-13", "close": 14.88, "volume": 23228.0}, {"date": "2013-05-14", "close": 14.85, "volume": 20706.0}, {"date": "2013-05-15", "close": 14.9, "volume": 20833.0}, {"date": "2013-05-16", "close": 14.76, "volume": 24712.0}, {"date": "2013-05-17", "close": 14.86, "volume": 17348.0}, {"date": "2013-05-20", "close": 14.9, "volume": 9277.0}, {"date": "2013-05-21", "close": 14.71, "volume": 19369.0}, {"date": "2013-05-22", "close": 14.9, "volume": 43442.0}, {"date": "2013-05-23", "close": 14.86, "volume": 78686.0}, {"date": "2013-05-24", "close": 14.65, "volume": 180119.0}, {"date": "2013-05-27", "close": 14.5, "volume": 28043.0}, {"date": "2013-05-28", "close": 14.59, "volume": 203126.0}, {"date": "2013-05-29", "close": 14.6, "volume": 60834.0}, {"date": "2013-05-30", "close": 14.36, "volume": 125877.0}, {"date": "2013-05-31", "close": 14.35, "volume": 33165.0}, {"date": "2013-06-03", "close": 14.42, "volume": 28747.0}, {"date": "2013-06-04", "close": 14.28, "volume": 30524.0}, {"date": "2013-06-05", "close": 14.2, "volume": 25753.0}, {"date": "2013-06-06", "close": 14.16, "volume": 21356.0}, {"date": "2013-06-07", "close": 14.03, "volume": 209683.0}, {"date": "2013-06-11", "close": 14.02, "volume": 23116.0}, {"date": "2013-06-12", "close": 13.9, "volume": 52797.0}, {"date": "2013-06-13", "close": 13.93, "volume": 25589.0}, {"date": "2013-06-14", "close": 13.87, "volume": 13884.0}, {"date": "2013-06-17", "close": 13.82, "volume": 24848.0}, {"date": "2013-06-18", "close": 13.85, "volume": 135035.0}, {"date": "2013-06-19", "close": 13.96, "volume": 27201.0}, {"date": "2013-06-20", "close": 13.75, "volume": 40283.0}, {"date": "2013-06-21", "close": 13.76, "volume": 44217.0}, {"date": "2013-06-24", "close": 13.58, "volume": 179862.0}, {"date": "2013-06-25", "close": 13.35, "volume": 53227.0}, {"date": "2013-06-26", "close": 13.1, "volume": 56676.0}, {"date": "2013-06-27", "close": 13.17, "volume": 42478.0}, {"date": "2013-06-28", "close": 13.15, "volume": 49925.0}, {"date": "2013-07-01", "close": 13.0, "volume": 39490.0}, {"date": "2013-07-02", "close": 13.12, "volume": 37398.0}, {"date": "2013-07-03", "close": 13.07, "volume": 47696.0}, {"date": "2013-07-04", "close": 13.11, "volume": 15732.0}, {"date": "2013-07-05", "close": 13.02, "volume": 35879.0}, {"date": "2013-07-08", "close": 13.34, "volume": 45566.0}, {"date": "2013-07-09", "close": 13.32, "volume": 40540.0}, {"date": "2013-07-10", "close": 13.2, "volume": 23336.0}, {"date": "2013-07-11", "close": 13.26, "volume": 33243.0}, {"date": "2013-07-12", "close": 13.3, "volume": 26841.0}, {"date": "2013-07-15", "close": 13.52, "volume": 41394.0}, {"date": "2013-07-16", "close": 13.4, "volume": 24139.0}, {"date": "2013-07-17", "close": 13.71, "volume": 44808.0}, {"date": "2013-07-18", "close": 13.6, "volume": 23810.0}, {"date": "2013-07-19", "close": 13.42, "volume": 41536.0}, {"date": "2013-07-22", "close": 13.37, "volume": 37962.0}, {"date": "2013-07-23", "close": 13.35, "volume": 32606.0}, {"date": "2013-07-24", "close": 13.4, "volume": 186225.0}, {"date": "2013-07-25", "close": 13.4, "volume": 77225.0}, {"date": "2013-07-26", "close": 13.44, "volume": 29671.0}, {"date": "2013-07-29", "close": 13.5, "volume": 20941.0}, {"date": "2013-07-30", "close": 13.38, "volume": 150153.0}, {"date": "2013-07-31", "close": 13.5, "volume": 221469.0}, {"date": "2013-08-01", "close": 13.5, "volume": 41954.0}, {"date": "2013-08-02", "close": 13.6, "volume": 40849.0}, {"date": "2013-08-05", "close": 13.37, "volume": 31078.0}, {"date": "2013-08-06", "close": 13.44, "volume": 62871.0}, {"date": "2013-08-07", "close": 13.37, "volume": 36986.0}, {"date": "2013-08-08", "close": 13.38, "volume": 26961.0}, {"date": "2013-08-09", "close": 13.4, "volume": 28289.0}, {"date": "2013-08-12", "close": 13.49, "volume": 17190.0}, {"date": "2013-08-13", "close": 13.34, "volume": 551926.0}, {"date": "2013-08-14", "close": 13.5, "volume": 30335.0}, {"date": "2013-08-15", "close": 13.62, "volume": 35861.0}, {"date": "2013-08-16", "close": 13.6, "volume": 46385.0}, {"date": "2013-08-19", "close": 13.5, "volume": 22300.0}, {"date": "2013-08-20", "close": 13.58, "volume": 31067.0}, {"date": "2013-08-21", "close": 13.52, "volume": 19347.0}, {"date": "2013-08-22", "close": 13.4, "volume": 27006.0}, {"date": "2013-08-23", "close": 13.49, "volume": 23658.0}, {"date": "2013-08-26", "close": 13.45, "volume": 17408.0}, {"date": "2013-08-27", "close": 13.49, "volume": 20933.0}, {"date": "2013-08-28", "close": 13.57, "volume": 45009.0}, {"date": "2013-08-29", "close": 13.66, "volume": 42403.0}, {"date": "2013-08-30", "close": 13.71, "volume": 7929.0}, {"date": "2013-09-02", "close": 13.73, "volume": 14136.0}, {"date": "2013-09-03", "close": 13.74, "volume": 51408.0}, {"date": "2013-09-04", "close": 13.52, "volume": 79063.0}, {"date": "2013-09-05", "close": 13.6, "volume": 40561.0}, {"date": "2013-09-06", "close": 13.72, "volume": 19095.0}, {"date": "2013-09-09", "close": 13.75, "volume": 37514.0}, {"date": "2013-09-10", "close": 13.7, "volume": 32469.0}, {"date": "2013-09-11", "close": 13.9, "volume": 676174.0}, {"date": "2013-09-12", "close": 13.85, "volume": 24164.0}, {"date": "2013-09-13", "close": 13.5, "volume": 55780.0}, {"date": "2013-09-16", "close": 13.73, "volume": 13180.0}, {"date": "2013-09-17", "close": 13.65, "volume": 24885.0}, {"date": "2013-09-18", "close": 13.6, "volume": 42435.0}, {"date": "2013-09-19", "close": 13.9, "volume": 80836.0}, {"date": "2013-09-20", "close": 13.94, "volume": 223285.0}, {"date": "2013-09-23", "close": 13.87, "volume": 21777.0}, {"date": "2013-09-24", "close": 13.96, "volume": 26557.0}, {"date": "2013-09-25", "close": 14.04, "volume": 31301.0}, {"date": "2013-09-26", "close": 14.03, "volume": 22851.0}, {"date": "2013-09-27", "close": 13.96, "volume": 24051.0}, {"date": "2013-09-30", "close": 14.13, "volume": 52820.0}, {"date": "2013-10-01", "close": 14.01, "volume": 21316.0}, {"date": "2013-10-02", "close": 13.9, "volume": 120283.0}, {"date": "2013-10-03", "close": 13.79, "volume": 95840.0}, {"date": "2013-10-04", "close": 13.73, "volume": 22954.0}, {"date": "2013-10-07", "close": 13.77, "volume": 20115.0}, {"date": "2013-10-08", "close": 14.04, "volume": 49915.0}, {"date": "2013-10-09", "close": 13.9, "volume": 47996.0}, {"date": "2013-10-10", "close": 13.84, "volume": 277754.0}, {"date": "2013-10-11", "close": 13.91, "volume": 32084.0}, {"date": "2013-10-14", "close": 13.95, "volume": 76384.0}, {"date": "2013-10-15", "close": 13.95, "volume": 38288.0}, {"date": "2013-10-16", "close": 13.92, "volume": 41488.0}, {"date": "2013-10-17", "close": 14.0, "volume": 72948.0}, {"date": "2013-10-18", "close": 14.3, "volume": 229575.0}, {"date": "2013-10-21", "close": 14.43, "volume": 37381.0}, {"date": "2013-10-22", "close": 14.4, "volume": 56772.0}, {"date": "2013-10-23", "close": 14.95, "volume": 125407.0}, {"date": "2013-10-24", "close": 15.43, "volume": 98998.0}, {"date": "2013-10-25", "close": 15.3, "volume": 78522.0}, {"date": "2013-10-28", "close": 15.35, "volume": 50640.0}, {"date": "2013-10-29", "close": 15.25, "volume": 61331.0}, {"date": "2013-10-30", "close": 15.15, "volume": 64238.0}, {"date": "2013-10-31", "close": 15.06, "volume": 87965.0}, {"date": "2013-11-01", "close": 14.87, "volume": 53807.0}, {"date": "2013-11-04", "close": 14.81, "volume": 34665.0}, {"date": "2013-11-05", "close": 14.9, "volume": 54796.0}, {"date": "2013-11-06", "close": 14.93, "volume": 44349.0}, {"date": "2013-11-07", "close": 14.8, "volume": 77706.0}, {"date": "2013-11-08", "close": 14.8, "volume": 41418.0}, {"date": "2013-11-11", "close": 14.8, "volume": 67196.0}, {"date": "2013-11-12", "close": 14.34, "volume": 52263.0}, {"date": "2013-11-13", "close": 14.3, "volume": 40247.0}, {"date": "2013-11-14", "close": 14.25, "volume": 78209.0}, {"date": "2013-11-15", "close": 14.2, "volume": 64573.0}, {"date": "2013-11-18", "close": 14.29, "volume": 23035.0}, {"date": "2013-11-19", "close": 14.68, "volume": 53960.0}, {"date": "2013-11-20", "close": 14.61, "volume": 26955.0}, {"date": "2013-11-21", "close": 14.46, "volume": 36094.0}, {"date": "2013-11-22", "close": 14.5, "volume": 28884.0}, {"date": "2013-11-25", "close": 14.8, "volume": 43302.0}, {"date": "2013-11-26", "close": 14.7, "volume": 31630.0}, {"date": "2013-11-27", "close": 14.52, "volume": 47286.0}, {"date": "2013-11-28", "close": 14.63, "volume": 13836.0}, {"date": "2013-11-29", "close": 14.59, "volume": 22328.0}, {"date": "2013-12-02", "close": 14.44, "volume": 26609.0}, {"date": "2013-12-03", "close": 14.41, "volume": 33166.0}, {"date": "2013-12-04", "close": 14.57, "volume": 29222.0}, {"date": "2013-12-05", "close": 14.5, "volume": 21908.0}, {"date": "2013-12-06", "close": 14.5, "volume": 35553.0}, {"date": "2013-12-09", "close": 14.56, "volume": 66639.0}, {"date": "2013-12-10", "close": 14.39, "volume": 51221.0}, {"date": "2013-12-11", "close": 14.25, "volume": 26471.0}, {"date": "2013-12-12", "close": 14.6, "volume": 45159.0}, {"date": "2013-12-13", "close": 14.42, "volume": 21020.0}, {"date": "2013-12-16", "close": 14.28, "volume": 30745.0}, {"date": "2013-12-17", "close": 14.4, "volume": 21003.0}, {"date": "2013-12-18", "close": 14.55, "volume": 15722.0}, {"date": "2013-12-19", "close": 14.78, "volume": 35061.0}, {"date": "2013-12-20", "close": 14.8, "volume": 11611.0}, {"date": "2013-12-23", "close": 14.73, "volume": 30337.0}, {"date": "2013-12-24", "close": 14.65, "volume": 4526.0}, {"date": "2013-12-27", "close": 14.8, "volume": 16959.0}, {"date": "2013-12-30", "close": 14.93, "volume": 11002.0}, {"date": "2013-12-31", "close": 14.61, "volume": 10587.0}, {"date": "2014-01-02", "close": 14.95, "volume": 18388.0}, {"date": "2014-01-03", "close": 14.9, "volume": 23807.0}, {"date": "2014-01-06", "close": 14.95, "volume": 26142.0}, {"date": "2014-01-07", "close": 14.8, "volume": 26872.0}, {"date": "2014-01-08", "close": 14.82, "volume": 15592.0}, {"date": "2014-01-09", "close": 14.8, "volume": 9829.0}, {"date": "2014-01-10", "close": 14.76, "volume": 28071.0}, {"date": "2014-01-13", "close": 14.92, "volume": 9294.0}, {"date": "2014-01-14", "close": 14.94, "volume": 14149.0}, {"date": "2014-01-15", "close": 15.15, "volume": 34071.0}, {"date": "2014-01-16", "close": 15.19, "volume": 12002.0}, {"date": "2014-01-17", "close": 15.26, "volume": 22222.0}, {"date": "2014-01-20", "close": 15.17, "volume": 9447.0}, {"date": "2014-01-21", "close": 15.25, "volume": 14543.0}, {"date": "2014-01-22", "close": 15.05, "volume": 24599.0}, {"date": "2014-01-23", "close": 15.1, "volume": 13896.0}, {"date": "2014-01-24", "close": 15.0, "volume": 20982.0}, {"date": "2014-01-28", "close": 15.1, "volume": 26970.0}, {"date": "2014-01-29", "close": 14.87, "volume": 26529.0}, {"date": "2014-01-30", "close": 14.96, "volume": 15138.0}, {"date": "2014-01-31", "close": 15.09, "volume": 17474.0}, {"date": "2014-02-03", "close": 15.1, "volume": 10500.0}, {"date": "2014-02-04", "close": 15.05, "volume": 31231.0}, {"date": "2014-02-05", "close": 15.04, "volume": 7422.0}, {"date": "2014-02-06", "close": 15.15, "volume": 14581.0}, {"date": "2014-02-07", "close": 15.01, "volume": 16266.0}, {"date": "2014-02-10", "close": 15.0, "volume": 19131.0}, {"date": "2014-02-11", "close": 15.0, "volume": 20767.0}, {"date": "2014-02-12", "close": 15.04, "volume": 24332.0}, {"date": "2014-02-13", "close": 14.95, "volume": 16443.0}, {"date": "2014-02-14", "close": 15.0, "volume": 21883.0}, {"date": "2014-02-17", "close": 14.93, "volume": 31599.0}, {"date": "2014-02-18", "close": 14.89, "volume": 9204.0}, {"date": "2014-02-19", "close": 14.91, "volume": 19589.0}, {"date": "2014-02-20", "close": 15.0, "volume": 14546.0}, {"date": "2014-02-21", "close": 15.09, "volume": 19879.0}, {"date": "2014-02-24", "close": 15.01, "volume": 15897.0}, {"date": "2014-02-25", "close": 15.1, "volume": 12020.0}, {"date": "2014-02-26", "close": 15.2, "volume": 30131.0}, {"date": "2014-02-27", "close": 15.13, "volume": 20196.0}, {"date": "2014-02-28", "close": 15.12, "volume": 46077.0}, {"date": "2014-03-03", "close": 15.07, "volume": 41984.0}, {"date": "2014-03-04", "close": 15.1, "volume": 13452.0}, {"date": "2014-03-05", "close": 15.15, "volume": 25815.0}, {"date": "2014-03-06", "close": 15.2, "volume": 12759.0}, {"date": "2014-03-07", "close": 15.12, "volume": 40069.0}, {"date": "2014-03-10", "close": 15.14, "volume": 21099.0}, {"date": "2014-03-11", "close": 14.9, "volume": 34730.0}, {"date": "2014-03-12", "close": 15.0, "volume": 22549.0}, {"date": "2014-03-13", "close": 14.88, "volume": 29156.0}, {"date": "2014-03-14", "close": 14.88, "volume": 22401.0}, {"date": "2014-03-17", "close": 14.83, "volume": 51289.0}, {"date": "2014-03-18", "close": 15.0, "volume": 35813.0}, {"date": "2014-03-19", "close": 14.95, "volume": 36532.0}, {"date": "2014-03-20", "close": 15.17, "volume": 26824.0}, {"date": "2014-03-21", "close": 15.04, "volume": 14697.0}, {"date": "2014-03-24", "close": 15.01, "volume": 17953.0}, {"date": "2014-03-25", "close": 15.2, "volume": 70549.0}, {"date": "2014-03-26", "close": 15.1, "volume": 14110.0}, {"date": "2014-03-27", "close": 15.04, "volume": 31305.0}, {"date": "2014-03-28", "close": 15.38, "volume": 39068.0}, {"date": "2014-03-31", "close": 15.53, "volume": 51169.0}, {"date": "2014-04-01", "close": 15.32, "volume": 19700.0}, {"date": "2014-04-02", "close": 15.6, "volume": 285927.0}, {"date": "2014-04-03", "close": 15.6, "volume": 24320.0}, {"date": "2014-04-04", "close": 15.55, "volume": 43412.0}, {"date": "2014-04-07", "close": 15.75, "volume": 37563.0}, {"date": "2014-04-08", "close": 15.6, "volume": 31806.0}, {"date": "2014-04-09", "close": 15.6, "volume": 27810.0}, {"date": "2014-04-10", "close": 15.7, "volume": 26766.0}, {"date": "2014-04-11", "close": 15.23, "volume": 20608.0}, {"date": "2014-04-14", "close": 15.0, "volume": 66091.0}, {"date": "2014-04-15", "close": 15.1, "volume": 12089.0}, {"date": "2014-04-16", "close": 15.23, "volume": 21105.0}, {"date": "2014-04-17", "close": 15.25, "volume": 10896.0}, {"date": "2014-04-22", "close": 15.31, "volume": 24187.0}, {"date": "2014-04-23", "close": 14.95, "volume": 34129.0}, {"date": "2014-04-24", "close": 15.14, "volume": 31164.0}, {"date": "2014-04-28", "close": 15.14, "volume": 39294.0}, {"date": "2014-04-29", "close": 15.1, "volume": 19552.0}, {"date": "2014-04-30", "close": 14.81, "volume": 63935.0}, {"date": "2014-05-01", "close": 14.65, "volume": 40048.0}, {"date": "2014-05-02", "close": 14.65, "volume": 23754.0}, {"date": "2014-05-05", "close": 14.5, "volume": 32181.0}, {"date": "2014-05-06", "close": 14.3, "volume": 57317.0}, {"date": "2014-05-07", "close": 14.4, "volume": 48154.0}, {"date": "2014-05-08", "close": 14.52, "volume": 20327.0}, {"date": "2014-05-09", "close": 14.55, "volume": 28518.0}, {"date": "2014-05-12", "close": 14.35, "volume": 53205.0}, {"date": "2014-05-13", "close": 14.66, "volume": 47588.0}, {"date": "2014-05-14", "close": 14.8, "volume": 19009.0}, {"date": "2014-05-15", "close": 14.79, "volume": 24835.0}, {"date": "2014-05-16", "close": 14.79, "volume": 19702.0}, {"date": "2014-05-19", "close": 14.75, "volume": 43423.0}, {"date": "2014-05-20", "close": 14.8, "volume": 34869.0}, {"date": "2014-05-21", "close": 14.93, "volume": 43980.0}, {"date": "2014-05-22", "close": 14.91, "volume": 10170.0}, {"date": "2014-05-23", "close": 14.91, "volume": 24250.0}, {"date": "2014-05-26", "close": 14.87, "volume": 30199.0}, {"date": "2014-05-27", "close": 14.9, "volume": 9018.0}, {"date": "2014-05-28", "close": 14.91, "volume": 11941.0}, {"date": "2014-05-29", "close": 14.88, "volume": 13955.0}, {"date": "2014-05-30", "close": 14.75, "volume": 24804.0}, {"date": "2014-06-02", "close": 14.77, "volume": 24924.0}, {"date": "2014-06-03", "close": 14.8, "volume": 46133.0}, {"date": "2014-06-04", "close": 14.69, "volume": 23173.0}, {"date": "2014-06-05", "close": 14.56, "volume": 13832.0}, {"date": "2014-06-06", "close": 14.6, "volume": 32691.0}, {"date": "2014-06-10", "close": 14.47, "volume": 24649.0}, {"date": "2014-06-11", "close": 14.46, "volume": 19940.0}, {"date": "2014-06-12", "close": 14.7, "volume": 320903.0}, {"date": "2014-06-13", "close": 14.75, "volume": 14999.0}, {"date": "2014-06-16", "close": 14.8, "volume": 13146.0}, {"date": "2014-06-17", "close": 14.9, "volume": 12327.0}, {"date": "2014-06-18", "close": 14.97, "volume": 16911.0}, {"date": "2014-06-19", "close": 15.0, "volume": 16372.0}, {"date": "2014-06-20", "close": 14.66, "volume": 15884.0}, {"date": "2014-06-23", "close": 14.55, "volume": 32070.0}, {"date": "2014-06-24", "close": 14.62, "volume": 16362.0}, {"date": "2014-06-25", "close": 14.4, "volume": 48443.0}, {"date": "2014-06-26", "close": 14.45, "volume": 9923.0}, {"date": "2014-06-27", "close": 14.74, "volume": 19507.0}, {"date": "2014-06-30", "close": 14.75, "volume": 14280.0}, {"date": "2014-07-01", "close": 14.67, "volume": 15311.0}, {"date": "2014-07-02", "close": 14.56, "volume": 1110266.0}, {"date": "2014-07-03", "close": 14.75, "volume": 24503.0}, {"date": "2014-07-04", "close": 14.8, "volume": 14431.0}, {"date": "2014-07-07", "close": 14.92, "volume": 37155.0}, {"date": "2014-07-08", "close": 15.01, "volume": 41661.0}, {"date": "2014-07-09", "close": 15.02, "volume": 23862.0}, {"date": "2014-07-10", "close": 15.0, "volume": 27950.0}, {"date": "2014-07-11", "close": 15.19, "volume": 32876.0}, {"date": "2014-07-14", "close": 15.28, "volume": 26485.0}, {"date": "2014-07-15", "close": 14.92, "volume": 42788.0}, {"date": "2014-07-16", "close": 14.7, "volume": 87140.0}, {"date": "2014-07-17", "close": 14.8, "volume": 60061.0}, {"date": "2014-07-18", "close": 14.81, "volume": 30227.0}, {"date": "2014-07-21", "close": 14.74, "volume": 63451.0}, {"date": "2014-07-22", "close": 15.19, "volume": 36298.0}, {"date": "2014-07-23", "close": 15.2, "volume": 11865.0}, {"date": "2014-07-24", "close": 15.18, "volume": 14844.0}, {"date": "2014-07-25", "close": 15.1, "volume": 6855.0}, {"date": "2014-07-28", "close": 15.06, "volume": 6532.0}, {"date": "2014-07-29", "close": 14.97, "volume": 20943.0}, {"date": "2014-07-30", "close": 15.1, "volume": 12431.0}, {"date": "2014-07-31", "close": 15.13, "volume": 32518.0}, {"date": "2014-08-01", "close": 15.13, "volume": 30037.0}, {"date": "2014-08-04", "close": 14.92, "volume": 9691.0}, {"date": "2014-08-05", "close": 15.0, "volume": 16423.0}, {"date": "2014-08-06", "close": 15.08, "volume": 22623.0}, {"date": "2014-08-07", "close": 14.87, "volume": 17522.0}, {"date": "2014-08-08", "close": 14.7, "volume": 42064.0}, {"date": "2014-08-11", "close": 14.75, "volume": 33737.0}, {"date": "2014-08-12", "close": 14.85, "volume": 9406.0}, {"date": "2014-08-13", "close": 15.0, "volume": 19594.0}, {"date": "2014-08-14", "close": 15.07, "volume": 16871.0}, {"date": "2014-08-15", "close": 14.92, "volume": 17296.0}, {"date": "2014-08-18", "close": 14.99, "volume": 11750.0}, {"date": "2014-08-19", "close": 15.1, "volume": 10323.0}, {"date": "2014-08-20", "close": 15.1, "volume": 16387.0}, {"date": "2014-08-21", "close": 15.1, "volume": 16883.0}, {"date": "2014-08-22", "close": 15.19, "volume": 10373.0}, {"date": "2014-08-25", "close": 15.17, "volume": 11952.0}, {"date": "2014-08-26", "close": 15.11, "volume": 7605.0}, {"date": "2014-08-27", "close": 15.05, "volume": 12791.0}, {"date": "2014-08-28", "close": 14.9, "volume": 12599.0}, {"date": "2014-08-29", "close": 14.6, "volume": 24024.0}, {"date": "2014-09-01", "close": 14.59, "volume": 13719.0}, {"date": "2014-09-02", "close": 14.56, "volume": 9599.0}, {"date": "2014-09-03", "close": 14.55, "volume": 17650.0}, {"date": "2014-09-04", "close": 14.65, "volume": 22009.0}, {"date": "2014-09-05", "close": 14.54, "volume": 15005.0}, {"date": "2014-09-08", "close": 14.53, "volume": 19539.0}, {"date": "2014-09-09", "close": 14.5, "volume": 14116.0}, {"date": "2014-09-10", "close": 14.46, "volume": 19028.0}, {"date": "2014-09-11", "close": 14.49, "volume": 19777.0}, {"date": "2014-09-12", "close": 14.46, "volume": 19229.0}, {"date": "2014-09-15", "close": 14.3, "volume": 16033.0}, {"date": "2014-09-16", "close": 14.41, "volume": 18064.0}, {"date": "2014-09-17", "close": 14.44, "volume": 22050.0}, {"date": "2014-09-18", "close": 14.4, "volume": 115160.0}, {"date": "2014-09-19", "close": 14.5, "volume": 40618.0}, {"date": "2014-09-22", "close": 14.33, "volume": 8225.0}, {"date": "2014-09-23", "close": 14.15, "volume": 49935.0}, {"date": "2014-09-24", "close": 14.2, "volume": 28775.0}, {"date": "2014-09-25", "close": 14.32, "volume": 22506.0}, {"date": "2014-09-26", "close": 14.37, "volume": 44276.0}, {"date": "2014-09-29", "close": 14.29, "volume": 70414.0}, {"date": "2014-09-30", "close": 14.5, "volume": 28196.0}, {"date": "2014-10-01", "close": 14.34, "volume": 54433.0}, {"date": "2014-10-02", "close": 14.21, "volume": 28146.0}, {"date": "2014-10-03", "close": 14.3, "volume": 28177.0}, {"date": "2014-10-06", "close": 14.4, "volume": 6785.0}, {"date": "2014-10-07", "close": 14.5, "volume": 26909.0}, {"date": "2014-10-08", "close": 14.38, "volume": 5951.0}, {"date": "2014-10-09", "close": 14.65, "volume": 17540.0}, {"date": "2014-10-10", "close": 14.3, "volume": 33825.0}, {"date": "2014-10-13", "close": 14.28, "volume": 27712.0}, {"date": "2014-10-14", "close": 14.49, "volume": 21977.0}, {"date": "2014-10-15", "close": 14.44, "volume": 11504.0}, {"date": "2014-10-16", "close": 14.31, "volume": 21687.0}, {"date": "2014-10-17", "close": 14.4, "volume": 14630.0}, {"date": "2014-10-20", "close": 14.77, "volume": 26913.0}, {"date": "2014-10-21", "close": 14.51, "volume": 43025.0}, {"date": "2014-10-22", "close": 14.79, "volume": 42762.0}, {"date": "2014-10-23", "close": 14.52, "volume": 101357.0}, {"date": "2014-10-24", "close": 14.46, "volume": 24078.0}, {"date": "2014-10-27", "close": 14.25, "volume": 38122.0}, {"date": "2014-10-28", "close": 14.4, "volume": 42466.0}, {"date": "2014-10-29", "close": 14.2, "volume": 46506.0}, {"date": "2014-10-30", "close": 14.22, "volume": 26075.0}, {"date": "2014-10-31", "close": 14.21, "volume": 98968.0}, {"date": "2014-11-03", "close": 14.16, "volume": 28095.0}, {"date": "2014-11-04", "close": 14.3, "volume": 142914.0}, {"date": "2014-11-05", "close": 14.44, "volume": 79997.0}, {"date": "2014-11-06", "close": 14.4, "volume": 164414.0}, {"date": "2014-11-07", "close": 14.41, "volume": 45018.0}, {"date": "2014-11-10", "close": 14.59, "volume": 13165.0}, {"date": "2014-11-11", "close": 14.54, "volume": 24295.0}, {"date": "2014-11-12", "close": 14.4, "volume": 31100.0}, {"date": "2014-11-13", "close": 14.07, "volume": 24987.0}, {"date": "2014-11-14", "close": 14.1, "volume": 32965.0}, {"date": "2014-11-17", "close": 14.59, "volume": 24506.0}, {"date": "2014-11-18", "close": 14.32, "volume": 9205.0}, {"date": "2014-11-19", "close": 14.22, "volume": 9220.0}, {"date": "2014-11-20", "close": 14.06, "volume": 15879.0}, {"date": "2014-11-21", "close": 13.98, "volume": 65504.0}, {"date": "2014-11-24", "close": 13.99, "volume": 46896.0}, {"date": "2014-11-25", "close": 13.97, "volume": 35195.0}, {"date": "2014-11-26", "close": 14.14, "volume": 12904.0}, {"date": "2014-11-27", "close": 14.0, "volume": 12853.0}, {"date": "2014-11-28", "close": 14.09, "volume": 34094.0}, {"date": "2014-12-01", "close": 14.13, "volume": 184712.0}, {"date": "2014-12-02", "close": 14.41, "volume": 96007.0}, {"date": "2014-12-03", "close": 14.4, "volume": 5726.0}, {"date": "2014-12-04", "close": 14.4, "volume": 17548.0}, {"date": "2014-12-05", "close": 14.32, "volume": 24684.0}, {"date": "2014-12-08", "close": 14.25, "volume": 16431.0}, {"date": "2014-12-09", "close": 14.2, "volume": 24454.0}, {"date": "2014-12-10", "close": 14.28, "volume": 27293.0}, {"date": "2014-12-11", "close": 13.94, "volume": 27932.0}, {"date": "2014-12-12", "close": 13.79, "volume": 30570.0}, {"date": "2014-12-15", "close": 13.6, "volume": 31317.0}, {"date": "2014-12-16", "close": 13.13, "volume": 45206.0}, {"date": "2014-12-17", "close": 13.28, "volume": 23275.0}, {"date": "2014-12-18", "close": 13.47, "volume": 26510.0}, {"date": "2014-12-19", "close": 13.68, "volume": 19713.0}, {"date": "2014-12-22", "close": 13.6, "volume": 28552.0}, {"date": "2014-12-23", "close": 13.69, "volume": 9493.0}, {"date": "2014-12-24", "close": 13.67, "volume": 2017.0}, {"date": "2014-12-29", "close": 13.68, "volume": 19951.0}, {"date": "2014-12-30", "close": 13.68, "volume": 17177.0}, {"date": "2014-12-31", "close": 13.68, "volume": 11156.0}, {"date": "2015-01-02", "close": 13.69, "volume": 10466.0}, {"date": "2015-01-05", "close": 13.74, "volume": 22543.0}, {"date": "2015-01-06", "close": 13.66, "volume": 27271.0}, {"date": "2015-01-07", "close": 13.71, "volume": 10838.0}, {"date": "2015-01-08", "close": 13.69, "volume": 7316.0}, {"date": "2015-01-09", "close": 13.7, "volume": 10877.0}, {"date": "2015-01-12", "close": 13.69, "volume": 10534.0}, {"date": "2015-01-13", "close": 13.6, "volume": 26581.0}, {"date": "2015-01-14", "close": 13.25, "volume": 50366.0}, {"date": "2015-01-15", "close": 12.79, "volume": 118251.0}, {"date": "2015-01-16", "close": 12.33, "volume": 121372.0}, {"date": "2015-01-19", "close": 12.39, "volume": 53244.0}, {"date": "2015-01-20", "close": 12.3, "volume": 55851.0}, {"date": "2015-01-21", "close": 12.18, "volume": 52571.0}, {"date": "2015-01-22", "close": 12.37, "volume": 33067.0}, {"date": "2015-01-23", "close": 12.4, "volume": 33499.0}, {"date": "2015-01-27", "close": 12.6, "volume": 59149.0}, {"date": "2015-01-28", "close": 12.72, "volume": 52878.0}, {"date": "2015-01-29", "close": 12.72, "volume": 58888.0}, {"date": "2015-01-30", "close": 12.96, "volume": 43743.0}, {"date": "2015-02-02", "close": 12.82, "volume": 28202.0}, {"date": "2015-02-03", "close": 13.0, "volume": 374312.0}, {"date": "2015-02-04", "close": 13.39, "volume": 37154.0}, {"date": "2015-02-05", "close": 13.17, "volume": 49838.0}, {"date": "2015-02-06", "close": 13.42, "volume": 45920.0}, {"date": "2015-02-09", "close": 13.46, "volume": 58848.0}, {"date": "2015-02-10", "close": 13.4, "volume": 72140.0}, {"date": "2015-02-11", "close": 13.23, "volume": 39753.0}, {"date": "2015-02-12", "close": 13.35, "volume": 24809.0}, {"date": "2015-02-13", "close": 13.4, "volume": 53789.0}, {"date": "2015-02-16", "close": 13.75, "volume": 120035.0}, {"date": "2015-02-17", "close": 13.57, "volume": 40671.0}, {"date": "2015-02-18", "close": 13.71, "volume": 38434.0}, {"date": "2015-02-19", "close": 13.8, "volume": 22237.0}, {"date": "2015-02-20", "close": 13.7, "volume": 30720.0}, {"date": "2015-02-23", "close": 13.75, "volume": 61063.0}, {"date": "2015-02-24", "close": 13.74, "volume": 51552.0}, {"date": "2015-02-25", "close": 13.83, "volume": 41648.0}, {"date": "2015-02-26", "close": 13.85, "volume": 40085.0}, {"date": "2015-02-27", "close": 13.66, "volume": 35376.0}, {"date": "2015-03-02", "close": 13.87, "volume": 62815.0}, {"date": "2015-03-03", "close": 13.58, "volume": 39569.0}, {"date": "2015-03-04", "close": 13.7, "volume": 22171.0}, {"date": "2015-03-05", "close": 13.66, "volume": 24431.0}, {"date": "2015-03-06", "close": 13.68, "volume": 20921.0}, {"date": "2015-03-09", "close": 13.62, "volume": 18343.0}, {"date": "2015-03-10", "close": 13.55, "volume": 34739.0}, {"date": "2015-03-11", "close": 13.69, "volume": 21214.0}, {"date": "2015-03-12", "close": 13.5, "volume": 31537.0}, {"date": "2015-03-13", "close": 14.06, "volume": 206335.0}, {"date": "2015-03-16", "close": 14.15, "volume": 60639.0}, {"date": "2015-03-17", "close": 14.6, "volume": 88137.0}, {"date": "2015-03-18", "close": 14.66, "volume": 59323.0}, {"date": "2015-03-19", "close": 14.7, "volume": 117778.0}, {"date": "2015-03-20", "close": 14.5, "volume": 71396.0}, {"date": "2015-03-23", "close": 14.69, "volume": 20220.0}, {"date": "2015-03-24", "close": 14.7, "volume": 88385.0}, {"date": "2015-03-25", "close": 14.64, "volume": 56230.0}, {"date": "2015-03-26", "close": 14.8, "volume": 18069.0}, {"date": "2015-03-27", "close": 15.06, "volume": 47820.0}, {"date": "2015-03-30", "close": 15.0, "volume": 80416.0}, {"date": "2015-03-31", "close": 15.09, "volume": 34163.0}, {"date": "2015-04-01", "close": 14.9, "volume": 36719.0}, {"date": "2015-04-02", "close": 14.95, "volume": 28974.0}, {"date": "2015-04-07", "close": 15.22, "volume": 86662.0}, {"date": "2015-04-08", "close": 15.23, "volume": 61391.0}, {"date": "2015-04-09", "close": 15.15, "volume": 147755.0}, {"date": "2015-04-10", "close": 15.38, "volume": 58268.0}, {"date": "2015-04-13", "close": 15.21, "volume": 71686.0}, {"date": "2015-04-14", "close": 15.1, "volume": 41953.0}, {"date": "2015-04-15", "close": 15.05, "volume": 51339.0}, {"date": "2015-04-16", "close": 15.24, "volume": 274257.0}, {"date": "2015-04-17", "close": 15.14, "volume": 242126.0}, {"date": "2015-04-20", "close": 14.94, "volume": 243357.0}, {"date": "2015-04-21", "close": 14.8, "volume": 660653.0}, {"date": "2015-04-22", "close": 14.76, "volume": 100199.0}, {"date": "2015-04-23", "close": 14.81, "volume": 36838.0}, {"date": "2015-04-24", "close": 14.95, "volume": 53385.0}, {"date": "2015-04-27", "close": 14.91, "volume": 43539.0}, {"date": "2015-04-28", "close": 14.69, "volume": 58912.0}, {"date": "2015-04-29", "close": 14.59, "volume": 55782.0}, {"date": "2015-04-30", "close": 14.85, "volume": 46474.0}, {"date": "2015-05-01", "close": 14.74, "volume": 33287.0}, {"date": "2015-05-04", "close": 14.75, "volume": 277669.0}, {"date": "2015-05-05", "close": 14.7, "volume": 243103.0}, {"date": "2015-05-06", "close": 14.68, "volume": 37246.0}, {"date": "2015-05-07", "close": 14.54, "volume": 53799.0}, {"date": "2015-05-08", "close": 14.57, "volume": 21660.0}, {"date": "2015-05-11", "close": 14.56, "volume": 55207.0}, {"date": "2015-05-12", "close": 14.62, "volume": 26248.0}, {"date": "2015-05-13", "close": 14.85, "volume": 275359.0}, {"date": "2015-05-14", "close": 14.68, "volume": 20876.0}, {"date": "2015-05-15", "close": 14.8, "volume": 65165.0}, {"date": "2015-05-18", "close": 14.55, "volume": 50071.0}, {"date": "2015-05-19", "close": 14.35, "volume": 69397.0}, {"date": "2015-05-20", "close": 14.34, "volume": 34967.0}, {"date": "2015-05-21", "close": 14.21, "volume": 26233.0}, {"date": "2015-05-22", "close": 14.21, "volume": 29057.0}, {"date": "2015-05-25", "close": 14.16, "volume": 113618.0}, {"date": "2015-05-26", "close": 14.19, "volume": 36173.0}, {"date": "2015-05-27", "close": 14.13, "volume": 134380.0}, {"date": "2015-05-28", "close": 14.17, "volume": 135490.0}, {"date": "2015-05-29", "close": 14.19, "volume": 46416.0}, {"date": "2015-06-01", "close": 14.0, "volume": 40220.0}, {"date": "2015-06-02", "close": 13.99, "volume": 57004.0}, {"date": "2015-06-03", "close": 13.83, "volume": 154061.0}, {"date": "2015-06-04", "close": 13.83, "volume": 127174.0}, {"date": "2015-06-05", "close": 14.05, "volume": 60572.0}, {"date": "2015-06-09", "close": 14.0, "volume": 97970.0}, {"date": "2015-06-10", "close": 13.83, "volume": 150992.0}, {"date": "2015-06-11", "close": 13.89, "volume": 46869.0}, {"date": "2015-06-12", "close": 13.97, "volume": 67129.0}, {"date": "2015-06-15", "close": 13.95, "volume": 47730.0}, {"date": "2015-06-16", "close": 13.75, "volume": 60377.0}, {"date": "2015-06-17", "close": 13.82, "volume": 67157.0}, {"date": "2015-06-18", "close": 13.75, "volume": 177988.0}, {"date": "2015-06-19", "close": 13.66, "volume": 111484.0}, {"date": "2015-06-22", "close": 13.69, "volume": 73301.0}, {"date": "2015-06-23", "close": 13.74, "volume": 55962.0}, {"date": "2015-06-24", "close": 13.77, "volume": 284940.0}, {"date": "2015-06-25", "close": 13.7, "volume": 206457.0}, {"date": "2015-06-26", "close": 13.55, "volume": 83722.0}, {"date": "2015-06-29", "close": 13.44, "volume": 74396.0}, {"date": "2015-06-30", "close": 13.44, "volume": 100887.0}, {"date": "2015-07-01", "close": 13.65, "volume": 75248.0}, {"date": "2015-07-02", "close": 13.87, "volume": 221375.0}, {"date": "2015-07-03", "close": 13.63, "volume": 85921.0}, {"date": "2015-07-06", "close": 13.5, "volume": 57691.0}, {"date": "2015-07-07", "close": 13.58, "volume": 62760.0}, {"date": "2015-07-08", "close": 13.55, "volume": 263108.0}, {"date": "2015-07-09", "close": 13.62, "volume": 75603.0}, {"date": "2015-07-10", "close": 13.62, "volume": 56872.0}, {"date": "2015-07-13", "close": 13.61, "volume": 31053.0}, {"date": "2015-07-14", "close": 13.8, "volume": 146796.0}, {"date": "2015-07-15", "close": 13.91, "volume": 49922.0}, {"date": "2015-07-16", "close": 13.9, "volume": 17559.0}, {"date": "2015-07-17", "close": 13.82, "volume": 29412.0}, {"date": "2015-07-20", "close": 13.93, "volume": 30920.0}, {"date": "2015-07-21", "close": 14.0, "volume": 40922.0}, {"date": "2015-07-22", "close": 13.78, "volume": 45829.0}, {"date": "2015-07-23", "close": 13.75, "volume": 21551.0}, {"date": "2015-07-24", "close": 13.83, "volume": 19916.0}, {"date": "2015-07-27", "close": 13.8, "volume": 27447.0}, {"date": "2015-07-28", "close": 13.85, "volume": 230940.0}, {"date": "2015-07-29", "close": 13.81, "volume": 69052.0}, {"date": "2015-07-30", "close": 13.85, "volume": 143836.0}, {"date": "2015-07-31", "close": 13.7, "volume": 50862.0}, {"date": "2015-08-03", "close": 13.97, "volume": 252296.0}, {"date": "2015-08-04", "close": 13.86, "volume": 66903.0}, {"date": "2015-08-05", "close": 13.87, "volume": 41530.0}, {"date": "2015-08-06", "close": 13.86, "volume": 24452.0}, {"date": "2015-08-07", "close": 13.89, "volume": 151482.0}, {"date": "2015-08-10", "close": 13.85, "volume": 38685.0}, {"date": "2015-08-11", "close": 13.9, "volume": 147778.0}, {"date": "2015-08-12", "close": 13.9, "volume": 144494.0}, {"date": "2015-08-13", "close": 14.0, "volume": 32774.0}, {"date": "2015-08-14", "close": 14.0, "volume": 53680.0}, {"date": "2015-08-17", "close": 14.01, "volume": 23963.0}, {"date": "2015-08-18", "close": 13.97, "volume": 73752.0}, {"date": "2015-08-19", "close": 13.88, "volume": 27131.0}, {"date": "2015-08-20", "close": 13.6, "volume": 53776.0}, {"date": "2015-08-21", "close": 13.4, "volume": 57854.0}, {"date": "2015-08-24", "close": 13.22, "volume": 249474.0}, {"date": "2015-08-25", "close": 13.13, "volume": 210639.0}, {"date": "2015-08-26", "close": 13.4, "volume": 61988.0}, {"date": "2015-08-27", "close": 13.47, "volume": 19479.0}, {"date": "2015-08-28", "close": 13.67, "volume": 18694.0}, {"date": "2015-08-31", "close": 13.56, "volume": 24359.0}, {"date": "2015-09-01", "close": 13.39, "volume": 50260.0}, {"date": "2015-09-02", "close": 13.5, "volume": 47859.0}, {"date": "2015-09-03", "close": 13.46, "volume": 55945.0}, {"date": "2015-09-04", "close": 13.63, "volume": 100059.0}, {"date": "2015-09-07", "close": 13.71, "volume": 41572.0}, {"date": "2015-09-08", "close": 13.72, "volume": 98490.0}, {"date": "2015-09-09", "close": 13.93, "volume": 188237.0}, {"date": "2015-09-10", "close": 13.95, "volume": 55076.0}, {"date": "2015-09-11", "close": 13.7, "volume": 29301.0}, {"date": "2015-09-14", "close": 13.77, "volume": 26137.0}, {"date": "2015-09-15", "close": 13.75, "volume": 28972.0}, {"date": "2015-09-16", "close": 14.02, "volume": 98678.0}, {"date": "2015-09-17", "close": 14.01, "volume": 23821.0}, {"date": "2015-09-18", "close": 13.97, "volume": 35120.0}, {"date": "2015-09-21", "close": 13.73, "volume": 29006.0}, {"date": "2015-09-22", "close": 14.02, "volume": 337969.0}, {"date": "2015-09-23", "close": 13.91, "volume": 258865.0}, {"date": "2015-09-24", "close": 14.32, "volume": 86049.0}, {"date": "2015-09-25", "close": 14.82, "volume": 59760.0}, {"date": "2015-09-28", "close": 14.94, "volume": 57946.0}, {"date": "2015-09-29", "close": 14.8, "volume": 336831.0}, {"date": "2015-09-30", "close": 15.21, "volume": 116251.0}, {"date": "2015-10-01", "close": 15.78, "volume": 245813.0}, {"date": "2015-10-02", "close": 15.88, "volume": 66433.0}, {"date": "2015-10-05", "close": 16.04, "volume": 45177.0}, {"date": "2015-10-06", "close": 15.81, "volume": 190099.0}, {"date": "2015-10-07", "close": 15.96, "volume": 49739.0}, {"date": "2015-10-08", "close": 15.92, "volume": 164195.0}, {"date": "2015-10-09", "close": 15.9, "volume": 90099.0}, {"date": "2015-10-12", "close": 15.87, "volume": 89671.0}, {"date": "2015-10-13", "close": 15.85, "volume": 290306.0}, {"date": "2015-10-14", "close": 15.84, "volume": 39481.0}, {"date": "2015-10-15", "close": 15.83, "volume": 124927.0}, {"date": "2015-10-16", "close": 15.85, "volume": 52017.0}, {"date": "2015-10-19", "close": 15.75, "volume": 54129.0}, {"date": "2015-10-20", "close": 15.75, "volume": 112187.0}, {"date": "2015-10-21", "close": 15.75, "volume": 115442.0}, {"date": "2015-10-22", "close": 15.84, "volume": 47335.0}, {"date": "2015-10-23", "close": 16.11, "volume": 94667.0}, {"date": "2015-10-26", "close": 16.25, "volume": 50009.0}, {"date": "2015-10-27", "close": 16.3, "volume": 48714.0}, {"date": "2015-10-28", "close": 16.17, "volume": 57678.0}, {"date": "2015-10-29", "close": 16.04, "volume": 45185.0}, {"date": "2015-10-30", "close": 16.1, "volume": 25047.0}, {"date": "2015-11-02", "close": 15.92, "volume": 39240.0}, {"date": "2015-11-03", "close": 16.19, "volume": 34888.0}, {"date": "2015-11-04", "close": 16.02, "volume": 54071.0}, {"date": "2015-11-05", "close": 16.07, "volume": 16678.0}, {"date": "2015-11-06", "close": 15.9, "volume": 23552.0}, {"date": "2015-11-09", "close": 15.92, "volume": 28896.0}, {"date": "2015-11-10", "close": 15.85, "volume": 207177.0}, {"date": "2015-11-11", "close": 15.91, "volume": 35746.0}, {"date": "2015-11-12", "close": 15.38, "volume": 33411.0}, {"date": "2015-11-13", "close": 15.44, "volume": 56078.0}, {"date": "2015-11-16", "close": 15.35, "volume": 12747.0}, {"date": "2015-11-17", "close": 15.42, "volume": 58533.0}, {"date": "2015-11-18", "close": 15.53, "volume": 421911.0}, {"date": "2015-11-19", "close": 15.63, "volume": 15183.0}, {"date": "2015-11-20", "close": 15.58, "volume": 45440.0}, {"date": "2015-11-23", "close": 16.07, "volume": 47280.0}, {"date": "2015-11-24", "close": 16.08, "volume": 31062.0}, {"date": "2015-11-25", "close": 15.87, "volume": 9198.0}, {"date": "2015-11-26", "close": 15.93, "volume": 59558.0}, {"date": "2015-11-27", "close": 15.75, "volume": 27690.0}, {"date": "2015-11-30", "close": 15.5, "volume": 21235.0}, {"date": "2015-12-01", "close": 15.65, "volume": 38334.0}, {"date": "2015-12-02", "close": 15.6, "volume": 66502.0}, {"date": "2015-12-03", "close": 15.6, "volume": 26954.0}, {"date": "2015-12-04", "close": 15.43, "volume": 154717.0}, {"date": "2015-12-07", "close": 15.5, "volume": 32189.0}, {"date": "2015-12-08", "close": 15.5, "volume": 30382.0}, {"date": "2015-12-09", "close": 15.41, "volume": 17609.0}, {"date": "2015-12-10", "close": 15.33, "volume": 40297.0}, {"date": "2015-12-11", "close": 15.4, "volume": 27802.0}, {"date": "2015-12-14", "close": 15.7, "volume": 84811.0}, {"date": "2015-12-15", "close": 15.65, "volume": 50124.0}, {"date": "2015-12-16", "close": 15.68, "volume": 53497.0}, {"date": "2015-12-17", "close": 16.04, "volume": 33951.0}, {"date": "2015-12-18", "close": 16.38, "volume": 288398.0}, {"date": "2015-12-21", "close": 16.84, "volume": 111064.0}, {"date": "2015-12-22", "close": 17.0, "volume": 23360.0}, {"date": "2015-12-23", "close": 17.12, "volume": 131056.0}, {"date": "2015-12-24", "close": 17.38, "volume": 16463.0}, {"date": "2015-12-29", "close": 17.6, "volume": 55565.0}, {"date": "2015-12-30", "close": 17.85, "volume": 29967.0}, {"date": "2015-12-31", "close": 17.48, "volume": 18911.0}, {"date": "2016-01-04", "close": 18.11, "volume": 97150.0}, {"date": "2016-01-05", "close": 17.85, "volume": 38045.0}, {"date": "2016-01-06", "close": 17.58, "volume": 32161.0}, {"date": "2016-01-07", "close": 17.21, "volume": 44026.0}, {"date": "2016-01-08", "close": 17.71, "volume": 90205.0}, {"date": "2016-01-11", "close": 17.59, "volume": 59194.0}, {"date": "2016-01-12", "close": 17.4, "volume": 19793.0}, {"date": "2016-01-13", "close": 17.45, "volume": 24113.0}, {"date": "2016-01-14", "close": 17.5, "volume": 46282.0}, {"date": "2016-01-15", "close": 17.32, "volume": 28271.0}, {"date": "2016-01-18", "close": 16.72, "volume": 42071.0}, {"date": "2016-01-19", "close": 16.89, "volume": 55258.0}, {"date": "2016-01-20", "close": 16.82, "volume": 52969.0}, {"date": "2016-01-21", "close": 16.39, "volume": 53400.0}, {"date": "2016-01-22", "close": 16.8, "volume": 49494.0}, {"date": "2016-01-25", "close": 17.0, "volume": 165231.0}, {"date": "2016-01-27", "close": 17.0, "volume": 1049093.0}, {"date": "2016-01-28", "close": 16.85, "volume": 256508.0}, {"date": "2016-01-29", "close": 16.81, "volume": 593053.0}, {"date": "2016-02-01", "close": 16.95, "volume": 97980.0}, {"date": "2016-02-02", "close": 17.0, "volume": 77686.0}, {"date": "2016-02-03", "close": 16.79, "volume": 47908.0}, {"date": "2016-02-04", "close": 16.81, "volume": 21624.0}, {"date": "2016-02-05", "close": 16.58, "volume": 36387.0}, {"date": "2016-02-08", "close": 16.47, "volume": 20917.0}, {"date": "2016-02-09", "close": 16.19, "volume": 57605.0}, {"date": "2016-02-10", "close": 15.9, "volume": 72697.0}, {"date": "2016-02-11", "close": 16.0, "volume": 62732.0}, {"date": "2016-02-12", "close": 15.9, "volume": 93634.0}, {"date": "2016-02-15", "close": 16.05, "volume": 132965.0}, {"date": "2016-02-16", "close": 15.99, "volume": 38670.0}, {"date": "2016-02-17", "close": 15.78, "volume": 41290.0}, {"date": "2016-02-18", "close": 15.82, "volume": 122885.0}, {"date": "2016-02-19", "close": 16.0, "volume": 21918.0}, {"date": "2016-02-22", "close": 15.95, "volume": 72079.0}, {"date": "2016-02-23", "close": 15.84, "volume": 45964.0}, {"date": "2016-02-24", "close": 15.88, "volume": 39631.0}, {"date": "2016-02-25", "close": 15.64, "volume": 30266.0}, {"date": "2016-02-26", "close": 15.49, "volume": 31566.0}, {"date": "2016-02-29", "close": 15.69, "volume": 31126.0}, {"date": "2016-03-01", "close": 15.78, "volume": 28642.0}, {"date": "2016-03-02", "close": 15.66, "volume": 31034.0}, {"date": "2016-03-03", "close": 15.72, "volume": 55712.0}, {"date": "2016-03-04", "close": 15.89, "volume": 6440176.0}, {"date": "2016-03-07", "close": 15.96, "volume": 73266.0}, {"date": "2016-03-08", "close": 16.18, "volume": 111519.0}, {"date": "2016-03-09", "close": 16.22, "volume": 51087.0}, {"date": "2016-03-10", "close": 16.43, "volume": 50886.0}, {"date": "2016-03-11", "close": 16.41, "volume": 88950.0}, {"date": "2016-03-14", "close": 16.47, "volume": 94958.0}, {"date": "2016-03-15", "close": 16.33, "volume": 78526.0}, {"date": "2016-03-16", "close": 16.55, "volume": 87070.0}, {"date": "2016-03-17", "close": 16.55, "volume": 39219.0}, {"date": "2016-03-18", "close": 16.68, "volume": 120717.0}, {"date": "2016-03-21", "close": 16.46, "volume": 36592.0}, {"date": "2016-03-22", "close": 16.6, "volume": 35171.0}, {"date": "2016-03-23", "close": 16.75, "volume": 67001.0}, {"date": "2016-03-24", "close": 16.93, "volume": 66606.0}, {"date": "2016-03-29", "close": 16.5, "volume": 69087.0}, {"date": "2016-03-30", "close": 16.6, "volume": 86092.0}, {"date": "2016-03-31", "close": 16.7, "volume": 96957.0}, {"date": "2016-04-01", "close": 16.59, "volume": 77173.0}, {"date": "2016-04-04", "close": 16.41, "volume": 50171.0}, {"date": "2016-04-05", "close": 16.41, "volume": 69648.0}, {"date": "2016-04-06", "close": 16.57, "volume": 56876.0}, {"date": "2016-04-07", "close": 16.49, "volume": 38139.0}, {"date": "2016-04-08", "close": 16.32, "volume": 87785.0}, {"date": "2016-04-11", "close": 16.32, "volume": 41830.0}, {"date": "2016-04-12", "close": 16.33, "volume": 64045.0}, {"date": "2016-04-13", "close": 16.3, "volume": 71690.0}, {"date": "2016-04-14", "close": 16.3, "volume": 123471.0}, {"date": "2016-04-15", "close": 16.3, "volume": 115374.0}, {"date": "2016-04-18", "close": 16.3, "volume": 93408.0}, {"date": "2016-04-19", "close": 16.39, "volume": 50570.0}, {"date": "2016-04-20", "close": 16.04, "volume": 82931.0}, {"date": "2016-04-21", "close": 16.25, "volume": 306794.0}, {"date": "2016-04-22", "close": 16.35, "volume": 63898.0}, {"date": "2016-04-26", "close": 16.25, "volume": 95606.0}, {"date": "2016-04-27", "close": 16.1, "volume": 49990.0}, {"date": "2016-04-28", "close": 16.16, "volume": 95001.0}, {"date": "2016-04-29", "close": 16.25, "volume": 45997.0}, {"date": "2016-05-02", "close": 16.3, "volume": 51361.0}, {"date": "2016-05-03", "close": 16.24, "volume": 56272.0}, {"date": "2016-05-04", "close": 16.05, "volume": 1063529.0}, {"date": "2016-05-05", "close": 15.85, "volume": 49554.0}, {"date": "2016-05-06", "close": 15.92, "volume": 83851.0}, {"date": "2016-05-09", "close": 16.0, "volume": 95147.0}, {"date": "2016-05-10", "close": 15.85, "volume": 86455.0}, {"date": "2016-05-11", "close": 15.88, "volume": 134257.0}, {"date": "2016-05-12", "close": 15.94, "volume": 72902.0}, {"date": "2016-05-13", "close": 15.87, "volume": 103729.0}, {"date": "2016-05-16", "close": 15.89, "volume": 53207.0}, {"date": "2016-05-17", "close": 15.97, "volume": 31918.0}, {"date": "2016-05-18", "close": 15.99, "volume": 42485.0}, {"date": "2016-05-19", "close": 16.05, "volume": 449137.0}, {"date": "2016-05-20", "close": 16.12, "volume": 64648.0}, {"date": "2016-05-23", "close": 16.22, "volume": 54291.0}, {"date": "2016-05-24", "close": 16.19, "volume": 114129.0}, {"date": "2016-05-25", "close": 16.16, "volume": 76331.0}, {"date": "2016-05-26", "close": 16.1, "volume": 39939.0}, {"date": "2016-05-27", "close": 16.18, "volume": 76325.0}, {"date": "2016-05-30", "close": 16.2, "volume": 138635.0}, {"date": "2016-05-31", "close": 16.2, "volume": 78702.0}, {"date": "2016-06-01", "close": 16.03, "volume": 37939.0}, {"date": "2016-06-02", "close": 16.0, "volume": 59646.0}, {"date": "2016-06-03", "close": 16.04, "volume": 92726.0}, {"date": "2016-06-06", "close": 15.99, "volume": 86362.0}, {"date": "2016-06-07", "close": 16.05, "volume": 58259.0}, {"date": "2016-06-08", "close": 16.15, "volume": 90540.0}, {"date": "2016-06-09", "close": 16.23, "volume": 90516.0}, {"date": "2016-06-10", "close": 16.39, "volume": 98253.0}, {"date": "2016-06-14", "close": 16.13, "volume": 100173.0}, {"date": "2016-06-15", "close": 16.4, "volume": 144327.0}, {"date": "2016-06-16", "close": 16.4, "volume": 80046.0}, {"date": "2016-06-17", "close": 17.0, "volume": 188856.0}, {"date": "2016-06-20", "close": 16.88, "volume": 117792.0}, {"date": "2016-06-21", "close": 16.87, "volume": 144064.0}, {"date": "2016-06-22", "close": 16.76, "volume": 199673.0}, {"date": "2016-06-23", "close": 16.8, "volume": 99999.0}, {"date": "2016-06-24", "close": 16.45, "volume": 145916.0}, {"date": "2016-06-27", "close": 16.68, "volume": 204612.0}, {"date": "2016-06-28", "close": 16.7, "volume": 163825.0}, {"date": "2016-06-29", "close": 16.61, "volume": 168826.0}, {"date": "2016-06-30", "close": 17.0, "volume": 182746.0}, {"date": "2016-07-01", "close": 17.0, "volume": 132493.0}, {"date": "2016-07-04", "close": 16.89, "volume": 123549.0}, {"date": "2016-07-05", "close": 16.86, "volume": 71071.0}, {"date": "2016-07-06", "close": 16.79, "volume": 96085.0}, {"date": "2016-07-07", "close": 16.89, "volume": 51760.0}, {"date": "2016-07-08", "close": 16.99, "volume": 133292.0}, {"date": "2016-07-11", "close": 16.97, "volume": 150592.0}, {"date": "2016-07-12", "close": 16.92, "volume": 117324.0}, {"date": "2016-07-13", "close": 17.16, "volume": 114713.0}, {"date": "2016-07-14", "close": 17.23, "volume": 116335.0}, {"date": "2016-07-15", "close": 17.14, "volume": 92095.0}, {"date": "2016-07-18", "close": 17.34, "volume": 63879.0}, {"date": "2016-07-19", "close": 17.25, "volume": 66263.0}, {"date": "2016-07-20", "close": 17.29, "volume": 94369.0}, {"date": "2016-07-21", "close": 17.43, "volume": 70988.0}, {"date": "2016-07-22", "close": 17.34, "volume": 63982.0}, {"date": "2016-07-25", "close": 17.48, "volume": 63860.0}, {"date": "2016-07-26", "close": 17.68, "volume": 83985.0}, {"date": "2016-07-27", "close": 17.35, "volume": 82215.0}, {"date": "2016-07-28", "close": 17.29, "volume": 91660.0}, {"date": "2016-07-29", "close": 17.43, "volume": 49936.0}, {"date": "2016-08-01", "close": 17.68, "volume": 59007.0}, {"date": "2016-08-02", "close": 17.53, "volume": 105207.0}, {"date": "2016-08-03", "close": 17.48, "volume": 81168.0}, {"date": "2016-08-04", "close": 17.34, "volume": 78305.0}, {"date": "2016-08-05", "close": 17.3, "volume": 68502.0}, {"date": "2016-08-08", "close": 17.38, "volume": 47745.0}, {"date": "2016-08-09", "close": 17.18, "volume": 75667.0}, {"date": "2016-08-10", "close": 16.95, "volume": 111629.0}, {"date": "2016-08-11", "close": 16.99, "volume": 60656.0}, {"date": "2016-08-12", "close": 16.99, "volume": 98333.0}, {"date": "2016-08-15", "close": 16.97, "volume": 143711.0}, {"date": "2016-08-16", "close": 17.16, "volume": 60426.0}, {"date": "2016-08-17", "close": 17.25, "volume": 75312.0}, {"date": "2016-08-18", "close": 17.27, "volume": 34873.0}, {"date": "2016-08-19", "close": 17.3, "volume": 73180.0}, {"date": "2016-08-22", "close": 17.27, "volume": 122602.0}, {"date": "2016-08-23", "close": 17.47, "volume": 74230.0}, {"date": "2016-08-24", "close": 17.32, "volume": 87544.0}, {"date": "2016-08-25", "close": 17.41, "volume": 92127.0}, {"date": "2016-08-26", "close": 17.32, "volume": 39047.0}, {"date": "2016-08-29", "close": 17.26, "volume": 76746.0}, {"date": "2016-08-30", "close": 17.29, "volume": 30694.0}, {"date": "2016-08-31", "close": 17.21, "volume": 36196.0}, {"date": "2016-09-01", "close": 16.9, "volume": 290646.0}, {"date": "2016-09-02", "close": 16.97, "volume": 63226.0}, {"date": "2016-09-05", "close": 16.86, "volume": 35387.0}, {"date": "2016-09-06", "close": 16.97, "volume": 39925.0}, {"date": "2016-09-07", "close": 16.86, "volume": 49974.0}, {"date": "2016-09-08", "close": 16.66, "volume": 60194.0}, {"date": "2016-09-09", "close": 16.75, "volume": 85389.0}, {"date": "2016-09-12", "close": 16.64, "volume": 69883.0}, {"date": "2016-09-13", "close": 16.51, "volume": 50960.0}, {"date": "2016-09-14", "close": 16.49, "volume": 45937.0}, {"date": "2016-09-15", "close": 16.2, "volume": 54023.0}, {"date": "2016-09-16", "close": 16.15, "volume": 413815.0}, {"date": "2016-09-19", "close": 16.16, "volume": 5571.0}, {"date": "2016-09-20", "close": 15.93, "volume": 121025.0}, {"date": "2016-09-21", "close": 15.72, "volume": 111371.0}, {"date": "2016-09-22", "close": 15.72, "volume": 105344.0}, {"date": "2016-09-23", "close": 15.7, "volume": 427328.0}, {"date": "2016-09-26", "close": 15.75, "volume": 203215.0}, {"date": "2016-09-27", "close": 15.77, "volume": 136610.0}, {"date": "2016-09-28", "close": 15.9, "volume": 138524.0}, {"date": "2016-09-29", "close": 15.99, "volume": 125479.0}, {"date": "2016-09-30", "close": 16.12, "volume": 124771.0}, {"date": "2016-10-03", "close": 16.07, "volume": 44482.0}, {"date": "2016-10-04", "close": 16.0, "volume": 126804.0}, {"date": "2016-10-05", "close": 16.0, "volume": 104080.0}, {"date": "2016-10-06", "close": 16.04, "volume": 129144.0}, {"date": "2016-10-07", "close": 16.0, "volume": 155415.0}, {"date": "2016-10-10", "close": 16.06, "volume": 84497.0}, {"date": "2016-10-11", "close": 16.05, "volume": 43968.0}, {"date": "2016-10-12", "close": 16.07, "volume": 373241.0}, {"date": "2016-10-13", "close": 16.0, "volume": 241005.0}, {"date": "2016-10-14", "close": 16.01, "volume": 210870.0}, {"date": "2016-10-17", "close": 16.0, "volume": 94970.0}, {"date": "2016-10-18", "close": 15.99, "volume": 75239.0}, {"date": "2016-10-19", "close": 15.99, "volume": 65097.0}, {"date": "2016-10-20", "close": 15.99, "volume": 84732.0}, {"date": "2016-10-21", "close": 16.0, "volume": 94800.0}, {"date": "2016-10-24", "close": 15.92, "volume": 84849.0}, {"date": "2016-10-25", "close": 15.96, "volume": 99716.0}, {"date": "2016-10-26", "close": 15.66, "volume": 128432.0}, {"date": "2016-10-27", "close": 15.9, "volume": 285135.0}, {"date": "2016-10-28", "close": 15.76, "volume": 127726.0}, {"date": "2016-10-31", "close": 15.9, "volume": 66548.0}, {"date": "2016-11-01", "close": 15.86, "volume": 63947.0}, {"date": "2016-11-02", "close": 15.71, "volume": 229520.0}, {"date": "2016-11-03", "close": 15.42, "volume": 109433.0}, {"date": "2016-11-04", "close": 15.24, "volume": 106696.0}, {"date": "2016-11-07", "close": 15.41, "volume": 77312.0}, {"date": "2016-11-08", "close": 15.38, "volume": 90223.0}, {"date": "2016-11-09", "close": 15.2, "volume": 95738.0}, {"date": "2016-11-10", "close": 15.45, "volume": 208569.0}, {"date": "2016-11-11", "close": 15.44, "volume": 131208.0}, {"date": "2016-11-14", "close": 15.35, "volume": 182434.0}, {"date": "2016-11-15", "close": 15.26, "volume": 158918.0}, {"date": "2016-11-16", "close": 15.22, "volume": 174080.0}, {"date": "2016-11-17", "close": 15.2, "volume": 203635.0}, {"date": "2016-11-18", "close": 14.96, "volume": 104655.0}, {"date": "2016-11-21", "close": 14.92, "volume": 87661.0}, {"date": "2016-11-22", "close": 14.77, "volume": 189019.0}, {"date": "2016-11-23", "close": 14.79, "volume": 86337.0}, {"date": "2016-11-24", "close": 14.95, "volume": 96205.0}, {"date": "2016-11-25", "close": 14.99, "volume": 135301.0}, {"date": "2016-11-28", "close": 15.0, "volume": 72748.0}, {"date": "2016-11-29", "close": 14.72, "volume": 100819.0}, {"date": "2016-11-30", "close": 14.7, "volume": 142607.0}, {"date": "2016-12-01", "close": 14.73, "volume": 167496.0}, {"date": "2016-12-02", "close": 14.64, "volume": 113309.0}, {"date": "2016-12-05", "close": 14.51, "volume": 166444.0}, {"date": "2016-12-06", "close": 14.45, "volume": 161437.0}, {"date": "2016-12-07", "close": 14.66, "volume": 144589.0}, {"date": "2016-12-08", "close": 14.54, "volume": 129046.0}, {"date": "2016-12-09", "close": 14.68, "volume": 132625.0}, {"date": "2016-12-12", "close": 14.99, "volume": 258234.0}, {"date": "2016-12-13", "close": 14.96, "volume": 95488.0}, {"date": "2016-12-14", "close": 14.84, "volume": 175095.0}, {"date": "2016-12-15", "close": 14.92, "volume": 218707.0}, {"date": "2016-12-16", "close": 14.5, "volume": 367180.0}, {"date": "2016-12-19", "close": 14.7, "volume": 271238.0}, {"date": "2016-12-20", "close": 14.7, "volume": 392612.0}, {"date": "2016-12-21", "close": 14.93, "volume": 110988.0}, {"date": "2016-12-22", "close": 15.02, "volume": 83179.0}, {"date": "2016-12-23", "close": 15.04, "volume": 29061.0}, {"date": "2016-12-28", "close": 15.05, "volume": 65413.0}, {"date": "2016-12-29", "close": 15.01, "volume": 22867.0}, {"date": "2016-12-30", "close": 15.13, "volume": 30174.0}, {"date": "2017-01-03", "close": 15.28, "volume": 103399.0}, {"date": "2017-01-04", "close": 15.28, "volume": 133221.0}, {"date": "2017-01-05", "close": 15.42, "volume": 137168.0}, {"date": "2017-01-06", "close": 15.4, "volume": 194069.0}, {"date": "2017-01-09", "close": 15.47, "volume": 143309.0}, {"date": "2017-01-10", "close": 15.61, "volume": 84468.0}, {"date": "2017-01-11", "close": 15.67, "volume": 112752.0}, {"date": "2017-01-12", "close": 15.64, "volume": 72410.0}, {"date": "2017-01-13", "close": 15.6, "volume": 103044.0}, {"date": "2017-01-16", "close": 15.64, "volume": 54694.0}, {"date": "2017-01-17", "close": 15.65, "volume": 63329.0}, {"date": "2017-01-18", "close": 15.85, "volume": 125811.0}, {"date": "2017-01-19", "close": 15.63, "volume": 83760.0}, {"date": "2017-01-20", "close": 15.58, "volume": 81564.0}, {"date": "2017-01-23", "close": 15.49, "volume": 75021.0}, {"date": "2017-01-24", "close": 15.48, "volume": 61757.0}, {"date": "2017-01-25", "close": 15.57, "volume": 90910.0}, {"date": "2017-01-27", "close": 15.84, "volume": 104788.0}, {"date": "2017-01-30", "close": 15.89, "volume": 162016.0}, {"date": "2017-01-31", "close": 15.6, "volume": 115801.0}, {"date": "2017-02-01", "close": 15.59, "volume": 112156.0}, {"date": "2017-02-02", "close": 15.52, "volume": 77408.0}, {"date": "2017-02-03", "close": 15.49, "volume": 88380.0}, {"date": "2017-02-06", "close": 15.43, "volume": 115853.0}, {"date": "2017-02-07", "close": 15.25, "volume": 133774.0}, {"date": "2017-02-08", "close": 15.71, "volume": 130842.0}, {"date": "2017-02-09", "close": 15.78, "volume": 117217.0}, {"date": "2017-02-10", "close": 15.93, "volume": 98699.0}, {"date": "2017-02-13", "close": 16.08, "volume": 329100.0}, {"date": "2017-02-14", "close": 16.18, "volume": 103380.0}, {"date": "2017-02-15", "close": 16.38, "volume": 105381.0}, {"date": "2017-02-16", "close": 16.46, "volume": 128849.0}, {"date": "2017-02-17", "close": 16.5, "volume": 86768.0}, {"date": "2017-02-20", "close": 16.7, "volume": 129434.0}, {"date": "2017-02-21", "close": 16.56, "volume": 102531.0}, {"date": "2017-02-22", "close": 16.5, "volume": 112309.0}, {"date": "2017-02-23", "close": 16.48, "volume": 100584.0}, {"date": "2017-02-24", "close": 16.36, "volume": 70659.0}, {"date": "2017-02-27", "close": 16.17, "volume": 124892.0}, {"date": "2017-02-28", "close": 16.05, "volume": 58656.0}, {"date": "2017-03-01", "close": 15.97, "volume": 69247.0}, {"date": "2017-03-02", "close": 16.13, "volume": 239256.0}, {"date": "2017-03-03", "close": 16.4, "volume": 179743.0}, {"date": "2017-03-06", "close": 16.39, "volume": 215751.0}, {"date": "2017-03-07", "close": 16.37, "volume": 215861.0}, {"date": "2017-03-08", "close": 16.76, "volume": 177437.0}, {"date": "2017-03-09", "close": 17.03, "volume": 232663.0}, {"date": "2017-03-10", "close": 17.08, "volume": 251960.0}, {"date": "2017-03-13", "close": 17.27, "volume": 253051.0}, {"date": "2017-03-14", "close": 17.43, "volume": 920350.0}, {"date": "2017-03-15", "close": 17.43, "volume": 341396.0}, {"date": "2017-03-16", "close": 17.48, "volume": 467272.0}, {"date": "2017-03-17", "close": 17.43, "volume": 4107796.0}, {"date": "2017-03-20", "close": 17.44, "volume": 120585.0}, {"date": "2017-03-21", "close": 17.34, "volume": 164984.0}, {"date": "2017-03-22", "close": 16.73, "volume": 207565.0}, {"date": "2017-03-23", "close": 17.41, "volume": 200975.0}, {"date": "2017-03-24", "close": 17.4, "volume": 135040.0}, {"date": "2017-03-27", "close": 17.55, "volume": 133483.0}, {"date": "2017-03-28", "close": 17.94, "volume": 128364.0}, {"date": "2017-03-29", "close": 18.25, "volume": 225377.0}, {"date": "2017-03-30", "close": 18.59, "volume": 235423.0}, {"date": "2017-03-31", "close": 18.0, "volume": 218354.0}, {"date": "2017-04-03", "close": 18.17, "volume": 128012.0}, {"date": "2017-04-04", "close": 18.6, "volume": 197597.0}, {"date": "2017-04-05", "close": 18.9, "volume": 179021.0}, {"date": "2017-04-06", "close": 18.75, "volume": 183520.0}, {"date": "2017-04-07", "close": 18.65, "volume": 136651.0}, {"date": "2017-04-10", "close": 18.69, "volume": 127611.0}, {"date": "2017-04-11", "close": 18.78, "volume": 71365.0}, {"date": "2017-04-12", "close": 18.92, "volume": 193398.0}, {"date": "2017-04-13", "close": 18.95, "volume": 139220.0}, {"date": "2017-04-18", "close": 18.6, "volume": 146912.0}, {"date": "2017-04-19", "close": 18.94, "volume": 366352.0}, {"date": "2017-04-20", "close": 18.95, "volume": 185842.0}, {"date": "2017-04-21", "close": 18.98, "volume": 183171.0}, {"date": "2017-04-24", "close": 18.66, "volume": 114767.0}, {"date": "2017-04-26", "close": 19.0, "volume": 131293.0}, {"date": "2017-04-27", "close": 18.83, "volume": 98631.0}, {"date": "2017-04-28", "close": 18.84, "volume": 98460.0}, {"date": "2017-05-01", "close": 18.88, "volume": 68709.0}, {"date": "2017-05-02", "close": 18.91, "volume": 80628.0}, {"date": "2017-05-03", "close": 18.9, "volume": 94839.0}, {"date": "2017-05-04", "close": 18.82, "volume": 53583.0}, {"date": "2017-05-05", "close": 18.49, "volume": 94252.0}, {"date": "2017-05-08", "close": 18.34, "volume": 95906.0}, {"date": "2017-05-09", "close": 18.6, "volume": 96383.0}, {"date": "2017-05-10", "close": 18.25, "volume": 125260.0}, {"date": "2017-05-11", "close": 18.54, "volume": 62763.0}, {"date": "2017-05-12", "close": 18.65, "volume": 63492.0}, {"date": "2017-05-15", "close": 18.4, "volume": 85325.0}, {"date": "2017-05-16", "close": 18.59, "volume": 85914.0}, {"date": "2017-05-17", "close": 18.26, "volume": 150610.0}, {"date": "2017-05-18", "close": 18.19, "volume": 154701.0}, {"date": "2017-05-19", "close": 18.0, "volume": 359430.0}, {"date": "2017-05-22", "close": 18.02, "volume": 159317.0}, {"date": "2017-05-23", "close": 17.97, "volume": 459446.0}, {"date": "2017-05-24", "close": 17.96, "volume": 226292.0}, {"date": "2017-05-25", "close": 18.16, "volume": 89176.0}, {"date": "2017-05-26", "close": 17.88, "volume": 77637.0}, {"date": "2017-05-29", "close": 17.92, "volume": 75776.0}, {"date": "2017-05-30", "close": 17.77, "volume": 146795.0}, {"date": "2017-05-31", "close": 17.66, "volume": 171430.0}, {"date": "2017-06-01", "close": 17.37, "volume": 118266.0}, {"date": "2017-06-02", "close": 17.68, "volume": 86572.0}, {"date": "2017-06-05", "close": 17.56, "volume": 66362.0}, {"date": "2017-06-06", "close": 17.16, "volume": 135472.0}, {"date": "2017-06-07", "close": 17.12, "volume": 104156.0}, {"date": "2017-06-08", "close": 17.01, "volume": 170498.0}, {"date": "2017-06-09", "close": 16.91, "volume": 192533.0}, {"date": "2017-06-13", "close": 16.9, "volume": 255464.0}, {"date": "2017-06-14", "close": 17.21, "volume": 150290.0}, {"date": "2017-06-15", "close": 16.9, "volume": 201921.0}, {"date": "2017-06-16", "close": 16.64, "volume": 585671.0}, {"date": "2017-06-19", "close": 16.65, "volume": 288693.0}, {"date": "2017-06-20", "close": 16.5, "volume": 165474.0}, {"date": "2017-06-21", "close": 16.4, "volume": 164710.0}, {"date": "2017-06-22", "close": 16.35, "volume": 136626.0}, {"date": "2017-06-23", "close": 16.43, "volume": 96227.0}, {"date": "2017-06-26", "close": 16.51, "volume": 114813.0}, {"date": "2017-06-27", "close": 16.59, "volume": 106713.0}, {"date": "2017-06-28", "close": 16.74, "volume": 187833.0}, {"date": "2017-06-29", "close": 16.9, "volume": 209860.0}, {"date": "2017-06-30", "close": 16.67, "volume": 190400.0}, {"date": "2017-07-03", "close": 16.6, "volume": 182448.0}, {"date": "2017-07-04", "close": 16.81, "volume": 180315.0}, {"date": "2017-07-05", "close": 16.8, "volume": 237433.0}, {"date": "2017-07-06", "close": 17.29, "volume": 176722.0}, {"date": "2017-07-07", "close": 16.98, "volume": 132917.0}, {"date": "2017-07-10", "close": 16.97, "volume": 144070.0}, {"date": "2017-07-11", "close": 17.14, "volume": 107318.0}, {"date": "2017-07-12", "close": 17.07, "volume": 90698.0}, {"date": "2017-07-13", "close": 17.58, "volume": 140200.0}, {"date": "2017-07-14", "close": 17.62, "volume": 88561.0}, {"date": "2017-07-17", "close": 17.75, "volume": 180580.0}, {"date": "2017-07-18", "close": 17.74, "volume": 138650.0}, {"date": "2017-07-19", "close": 17.74, "volume": 157392.0}, {"date": "2017-07-20", "close": 17.75, "volume": 127140.0}, {"date": "2017-07-21", "close": 17.69, "volume": 169465.0}, {"date": "2017-07-24", "close": 17.7, "volume": 218939.0}, {"date": "2017-07-25", "close": 17.7, "volume": 188752.0}, {"date": "2017-07-26", "close": 17.78, "volume": 137815.0}, {"date": "2017-07-27", "close": 17.94, "volume": 165962.0}, {"date": "2017-07-28", "close": 17.56, "volume": 101202.0}, {"date": "2017-07-31", "close": 17.64, "volume": 87056.0}, {"date": "2017-08-01", "close": 17.55, "volume": 86733.0}, {"date": "2017-08-02", "close": 17.31, "volume": 54985.0}, {"date": "2017-08-03", "close": 17.35, "volume": 146246.0}, {"date": "2017-08-04", "close": 17.0, "volume": 161758.0}, {"date": "2017-08-07", "close": 16.92, "volume": 145468.0}, {"date": "2017-08-08", "close": 17.04, "volume": 173318.0}, {"date": "2017-08-09", "close": 17.05, "volume": 163770.0}, {"date": "2017-08-10", "close": 17.0, "volume": 184391.0}, {"date": "2017-08-11", "close": 16.81, "volume": 200259.0}, {"date": "2017-08-14", "close": 16.92, "volume": 188205.0}, {"date": "2017-08-15", "close": 16.99, "volume": 660486.0}, {"date": "2017-08-16", "close": 16.92, "volume": 534749.0}, {"date": "2017-08-17", "close": 17.0, "volume": 362015.0}, {"date": "2017-08-18", "close": 17.25, "volume": 292832.0}, {"date": "2017-08-21", "close": 17.2, "volume": 607132.0}, {"date": "2017-08-22", "close": 17.61, "volume": 254878.0}, {"date": "2017-08-23", "close": 17.6, "volume": 198997.0}, {"date": "2017-08-24", "close": 17.91, "volume": 226459.0}, {"date": "2017-08-25", "close": 17.84, "volume": 251656.0}, {"date": "2017-08-28", "close": 17.8, "volume": 180512.0}, {"date": "2017-08-29", "close": 17.72, "volume": 316911.0}, {"date": "2017-08-30", "close": 17.6, "volume": 193556.0}, {"date": "2017-08-31", "close": 17.7, "volume": 220228.0}, {"date": "2017-09-01", "close": 18.0, "volume": 833616.0}, {"date": "2017-09-04", "close": 18.1, "volume": 398080.0}, {"date": "2017-09-05", "close": 18.3, "volume": 356750.0}, {"date": "2017-09-06", "close": 18.2, "volume": 511869.0}, {"date": "2017-09-07", "close": 18.35, "volume": 822084.0}, {"date": "2017-09-08", "close": 18.5, "volume": 429817.0}, {"date": "2017-09-11", "close": 18.4, "volume": 387302.0}, {"date": "2017-09-12", "close": 18.64, "volume": 380498.0}, {"date": "2017-09-13", "close": 18.6, "volume": 375698.0}, {"date": "2017-09-14", "close": 18.25, "volume": 326600.0}, {"date": "2017-09-15", "close": 17.5, "volume": 4295971.0}, {"date": "2017-09-18", "close": 17.26, "volume": 715932.0}, {"date": "2017-09-19", "close": 17.0, "volume": 531190.0}, {"date": "2017-09-20", "close": 16.84, "volume": 429754.0}, {"date": "2017-09-21", "close": 16.16, "volume": 708895.0}, {"date": "2017-09-22", "close": 16.31, "volume": 499680.0}, {"date": "2017-09-25", "close": 16.19, "volume": 366037.0}, {"date": "2017-09-26", "close": 15.96, "volume": 502154.0}, {"date": "2017-09-27", "close": 15.99, "volume": 528961.0}, {"date": "2017-09-28", "close": 15.97, "volume": 509910.0}, {"date": "2017-09-29", "close": 15.93, "volume": 619485.0}, {"date": "2017-10-02", "close": 16.12, "volume": 355533.0}, {"date": "2017-10-03", "close": 16.06, "volume": 393427.0}, {"date": "2017-10-04", "close": 15.9, "volume": 507580.0}, {"date": "2017-10-05", "close": 16.05, "volume": 252978.0}, {"date": "2017-10-06", "close": 16.19, "volume": 297058.0}, {"date": "2017-10-09", "close": 16.18, "volume": 346922.0}, {"date": "2017-10-10", "close": 16.12, "volume": 325211.0}, {"date": "2017-10-11", "close": 16.15, "volume": 455840.0}, {"date": "2017-10-12", "close": 16.23, "volume": 231644.0}, {"date": "2017-10-13", "close": 16.3, "volume": 357557.0}, {"date": "2017-10-16", "close": 16.33, "volume": 354560.0}, {"date": "2017-10-17", "close": 16.41, "volume": 259984.0}, {"date": "2017-10-18", "close": 16.38, "volume": 230396.0}, {"date": "2017-10-19", "close": 16.6, "volume": 349093.0}, {"date": "2017-10-20", "close": 16.39, "volume": 307664.0}, {"date": "2017-10-23", "close": 16.54, "volume": 365174.0}, {"date": "2017-10-24", "close": 16.62, "volume": 646774.0}, {"date": "2017-10-25", "close": 16.54, "volume": 423252.0}, {"date": "2017-10-26", "close": 16.42, "volume": 355204.0}, {"date": "2017-10-27", "close": 16.48, "volume": 304230.0}, {"date": "2017-10-30", "close": 16.67, "volume": 316179.0}, {"date": "2017-10-31", "close": 16.71, "volume": 333384.0}, {"date": "2017-11-01", "close": 16.91, "volume": 268642.0}, {"date": "2017-11-02", "close": 16.74, "volume": 261765.0}, {"date": "2017-11-03", "close": 16.88, "volume": 187529.0}, {"date": "2017-11-06", "close": 17.19, "volume": 338783.0}, {"date": "2017-11-07", "close": 17.65, "volume": 360777.0}, {"date": "2017-11-08", "close": 17.5, "volume": 265615.0}, {"date": "2017-11-09", "close": 17.6, "volume": 176630.0}, {"date": "2017-11-10", "close": 17.66, "volume": 168220.0}, {"date": "2017-11-13", "close": 17.75, "volume": 195064.0}, {"date": "2017-11-14", "close": 17.66, "volume": 376906.0}, {"date": "2017-11-15", "close": 17.21, "volume": 404933.0}, {"date": "2017-11-16", "close": 17.28, "volume": 308185.0}, {"date": "2017-11-17", "close": 16.93, "volume": 383049.0}, {"date": "2017-11-20", "close": 16.56, "volume": 313604.0}, {"date": "2017-11-21", "close": 16.62, "volume": 362728.0}, {"date": "2017-11-22", "close": 16.57, "volume": 277356.0}, {"date": "2017-11-23", "close": 16.67, "volume": 271018.0}, {"date": "2017-11-24", "close": 16.65, "volume": 126073.0}, {"date": "2017-11-27", "close": 16.47, "volume": 291324.0}, {"date": "2017-11-28", "close": 16.79, "volume": 269982.0}, {"date": "2017-11-29", "close": 17.13, "volume": 289772.0}, {"date": "2017-11-30", "close": 16.91, "volume": 2879043.0}, {"date": "2017-12-01", "close": 17.04, "volume": 280005.0}, {"date": "2017-12-04", "close": 17.1, "volume": 281499.0}, {"date": "2017-12-05", "close": 17.1, "volume": 206663.0}, {"date": "2017-12-06", "close": 16.8, "volume": 235820.0}, {"date": "2017-12-07", "close": 16.82, "volume": 236565.0}, {"date": "2017-12-08", "close": 16.84, "volume": 151890.0}, {"date": "2017-12-11", "close": 16.89, "volume": 158017.0}, {"date": "2017-12-12", "close": 17.11, "volume": 230691.0}, {"date": "2017-12-13", "close": 17.07, "volume": 249192.0}, {"date": "2017-12-14", "close": 17.36, "volume": 289089.0}, {"date": "2017-12-15", "close": 17.59, "volume": 289299.0}, {"date": "2017-12-18", "close": 17.58, "volume": 125948.0}, {"date": "2017-12-19", "close": 17.67, "volume": 267101.0}, {"date": "2017-12-20", "close": 17.71, "volume": 139969.0}, {"date": "2017-12-21", "close": 17.55, "volume": 361959.0}, {"date": "2017-12-22", "close": 17.61, "volume": 89514.0}, {"date": "2017-12-27", "close": 17.7, "volume": 127040.0}, {"date": "2017-12-28", "close": 17.94, "volume": 129643.0}, {"date": "2017-12-29", "close": 17.8, "volume": 103591.0}, {"date": "2018-01-02", "close": 17.84, "volume": 122931.0}, {"date": "2018-01-03", "close": 17.87, "volume": 177808.0}, {"date": "2018-01-04", "close": 17.81, "volume": 381397.0}, {"date": "2018-01-05", "close": 17.82, "volume": 109797.0}, {"date": "2018-01-08", "close": 17.91, "volume": 203460.0}, {"date": "2018-01-09", "close": 17.87, "volume": 149732.0}, {"date": "2018-01-10", "close": 17.73, "volume": 204136.0}, {"date": "2018-01-11", "close": 17.73, "volume": 232078.0}, {"date": "2018-01-12", "close": 17.62, "volume": 159470.0}, {"date": "2018-01-15", "close": 17.42, "volume": 309233.0}, {"date": "2018-01-16", "close": 17.09, "volume": 144047.0}, {"date": "2018-01-17", "close": 16.9, "volume": 229571.0}, {"date": "2018-01-18", "close": 16.9, "volume": 182295.0}, {"date": "2018-01-19", "close": 17.01, "volume": 167010.0}, {"date": "2018-01-22", "close": 17.01, "volume": 113869.0}, {"date": "2018-01-23", "close": 17.26, "volume": 218684.0}, {"date": "2018-01-24", "close": 17.16, "volume": 227822.0}, {"date": "2018-01-25", "close": 17.1, "volume": 105248.0}, {"date": "2018-01-29", "close": 17.08, "volume": 141908.0}, {"date": "2018-01-30", "close": 17.23, "volume": 172863.0}, {"date": "2018-01-31", "close": 17.23, "volume": 225166.0}, {"date": "2018-02-01", "close": 17.77, "volume": 282398.0}, {"date": "2018-02-02", "close": 17.99, "volume": 114393.0}, {"date": "2018-02-05", "close": 17.31, "volume": 233053.0}, {"date": "2018-02-06", "close": 16.6, "volume": 428142.0}, {"date": "2018-02-07", "close": 16.91, "volume": 283469.0}, {"date": "2018-02-08", "close": 16.91, "volume": 182085.0}, {"date": "2018-02-09", "close": 16.75, "volume": 269568.0}, {"date": "2018-02-12", "close": 16.59, "volume": 197511.0}, {"date": "2018-02-13", "close": 16.69, "volume": 185982.0}, {"date": "2018-02-14", "close": 17.0, "volume": 238280.0}, {"date": "2018-02-15", "close": 17.02, "volume": 169322.0}, {"date": "2018-02-16", "close": 16.84, "volume": 204797.0}, {"date": "2018-02-19", "close": 16.91, "volume": 144746.0}, {"date": "2018-02-20", "close": 16.93, "volume": 133770.0}, {"date": "2018-02-21", "close": 17.22, "volume": 166227.0}, {"date": "2018-02-22", "close": 17.33, "volume": 139767.0}, {"date": "2018-02-23", "close": 17.52, "volume": 150708.0}, {"date": "2018-02-26", "close": 17.8, "volume": 254676.0}, {"date": "2018-02-27", "close": 17.82, "volume": 215840.0}, {"date": "2018-02-28", "close": 17.85, "volume": 249218.0}, {"date": "2018-03-01", "close": 17.68, "volume": 141879.0}, {"date": "2018-03-02", "close": 17.18, "volume": 193477.0}, {"date": "2018-03-05", "close": 17.27, "volume": 134953.0}, {"date": "2018-03-06", "close": 17.59, "volume": 183769.0}, {"date": "2018-03-07", "close": 17.27, "volume": 193704.0}, {"date": "2018-03-08", "close": 17.51, "volume": 110684.0}, {"date": "2018-03-09", "close": 17.4, "volume": 128140.0}, {"date": "2018-03-12", "close": 17.52, "volume": 153877.0}, {"date": "2018-03-13", "close": 17.29, "volume": 179235.0}, {"date": "2018-03-14", "close": 17.05, "volume": 235607.0}, {"date": "2018-03-15", "close": 17.02, "volume": 231753.0}, {"date": "2018-03-16", "close": 17.19, "volume": 220616.0}, {"date": "2018-03-19", "close": 17.59, "volume": 271483.0}, {"date": "2018-03-20", "close": 17.36, "volume": 112377.0}, {"date": "2018-03-21", "close": 17.49, "volume": 127971.0}, {"date": "2018-03-22", "close": 17.94, "volume": 373005.0}, {"date": "2018-03-23", "close": 18.03, "volume": 377007.0}, {"date": "2018-03-26", "close": 18.2, "volume": 306431.0}, {"date": "2018-03-27", "close": 18.4, "volume": 397754.0}, {"date": "2018-03-28", "close": 18.61, "volume": 255578.0}, {"date": "2018-03-29", "close": 18.61, "volume": 341250.0}, {"date": "2018-04-03", "close": 18.53, "volume": 383292.0}, {"date": "2018-04-04", "close": 18.37, "volume": 521245.0}, {"date": "2018-04-05", "close": 18.58, "volume": 231196.0}, {"date": "2018-04-06", "close": 18.33, "volume": 250795.0}, {"date": "2018-04-09", "close": 18.63, "volume": 188685.0}, {"date": "2018-04-10", "close": 19.0, "volume": 250346.0}, {"date": "2018-04-11", "close": 19.02, "volume": 262370.0}, {"date": "2018-04-12", "close": 18.65, "volume": 309884.0}, {"date": "2018-04-13", "close": 18.59, "volume": 135435.0}, {"date": "2018-04-16", "close": 19.04, "volume": 149030.0}, {"date": "2018-04-17", "close": 19.26, "volume": 276885.0}, {"date": "2018-04-18", "close": 19.16, "volume": 273820.0}, {"date": "2018-04-19", "close": 19.01, "volume": 207244.0}, {"date": "2018-04-20", "close": 18.86, "volume": 103753.0}, {"date": "2018-04-23", "close": 18.82, "volume": 203697.0}, {"date": "2018-04-24", "close": 19.03, "volume": 177846.0}, {"date": "2018-04-26", "close": 19.36, "volume": 242426.0}, {"date": "2018-04-27", "close": 19.28, "volume": 204225.0}, {"date": "2018-04-30", "close": 19.41, "volume": 197540.0}, {"date": "2018-05-01", "close": 19.07, "volume": 229040.0}, {"date": "2018-05-02", "close": 19.2, "volume": 221321.0}, {"date": "2018-05-03", "close": 19.6, "volume": 219582.0}, {"date": "2018-05-04", "close": 19.5, "volume": 128242.0}, {"date": "2018-05-07", "close": 19.42, "volume": 124020.0}, {"date": "2018-05-08", "close": 19.24, "volume": 304587.0}, {"date": "2018-05-09", "close": 19.55, "volume": 202739.0}, {"date": "2018-05-10", "close": 19.55, "volume": 167346.0}, {"date": "2018-05-11", "close": 19.63, "volume": 132348.0}, {"date": "2018-05-14", "close": 19.82, "volume": 183371.0}, {"date": "2018-05-15", "close": 19.64, "volume": 244799.0}, {"date": "2018-05-16", "close": 19.95, "volume": 266030.0}, {"date": "2018-05-17", "close": 20.52, "volume": 207570.0}, {"date": "2018-05-18", "close": 20.17, "volume": 188435.0}, {"date": "2018-05-21", "close": 20.25, "volume": 108964.0}, {"date": "2018-05-22", "close": 20.0, "volume": 155516.0}, {"date": "2018-05-23", "close": 19.93, "volume": 182895.0}, {"date": "2018-05-24", "close": 19.65, "volume": 193779.0}, {"date": "2018-05-25", "close": 19.36, "volume": 183018.0}, {"date": "2018-05-28", "close": 19.28, "volume": 83856.0}, {"date": "2018-05-29", "close": 19.15, "volume": 125438.0}, {"date": "2018-05-30", "close": 19.33, "volume": 199550.0}, {"date": "2018-05-31", "close": 19.53, "volume": 346958.0}, {"date": "2018-06-01", "close": 19.2, "volume": 203315.0}, {"date": "2018-06-04", "close": 20.17, "volume": 116054.0}, {"date": "2018-06-05", "close": 19.48, "volume": 168610.0}, {"date": "2018-06-06", "close": 19.87, "volume": 169325.0}, {"date": "2018-06-07", "close": 20.03, "volume": 173488.0}, {"date": "2018-06-08", "close": 19.9, "volume": 107139.0}, {"date": "2018-06-12", "close": 20.21, "volume": 253047.0}, {"date": "2018-06-13", "close": 19.67, "volume": 172144.0}, {"date": "2018-06-14", "close": 19.65, "volume": 104387.0}, {"date": "2018-06-15", "close": 20.27, "volume": 260274.0}, {"date": "2018-06-18", "close": 20.67, "volume": 203044.0}, {"date": "2018-06-19", "close": 20.48, "volume": 131043.0}, {"date": "2018-06-20", "close": 20.58, "volume": 140173.0}, {"date": "2018-06-21", "close": 20.72, "volume": 421716.0}, {"date": "2018-06-22", "close": 20.29, "volume": 138337.0}, {"date": "2018-06-25", "close": 20.41, "volume": 112503.0}, {"date": "2018-06-26", "close": 20.3, "volume": 178344.0}, {"date": "2018-06-27", "close": 20.31, "volume": 85102.0}, {"date": "2018-06-28", "close": 20.74, "volume": 199659.0}, {"date": "2018-06-29", "close": 20.69, "volume": 222359.0}, {"date": "2018-07-02", "close": 20.53, "volume": 166717.0}, {"date": "2018-07-03", "close": 20.85, "volume": 170362.0}, {"date": "2018-07-04", "close": 20.66, "volume": 156343.0}, {"date": "2018-07-05", "close": 21.05, "volume": 159112.0}, {"date": "2018-07-06", "close": 21.32, "volume": 242306.0}, {"date": "2018-07-09", "close": 21.28, "volume": 124783.0}, {"date": "2018-07-10", "close": 21.19, "volume": 136225.0}, {"date": "2018-07-11", "close": 21.23, "volume": 112724.0}, {"date": "2018-07-12", "close": 21.36, "volume": 170266.0}, {"date": "2018-07-13", "close": 20.99, "volume": 202004.0}, {"date": "2018-07-16", "close": 20.78, "volume": 108829.0}, {"date": "2018-07-17", "close": 20.52, "volume": 212108.0}, {"date": "2018-07-18", "close": 20.66, "volume": 124475.0}, {"date": "2018-07-19", "close": 20.75, "volume": 221905.0}, {"date": "2018-07-20", "close": 20.96, "volume": 115105.0}, {"date": "2018-07-23", "close": 20.73, "volume": 144369.0}, {"date": "2018-07-24", "close": 20.96, "volume": 89447.0}, {"date": "2018-07-25", "close": 20.97, "volume": 184752.0}, {"date": "2018-07-26", "close": 21.46, "volume": 188011.0}, {"date": "2018-07-27", "close": 21.65, "volume": 104315.0}, {"date": "2018-07-30", "close": 21.72, "volume": 79568.0}, {"date": "2018-07-31", "close": 21.82, "volume": 103599.0}, {"date": "2018-08-01", "close": 21.75, "volume": 112178.0}, {"date": "2018-08-02", "close": 21.39, "volume": 144377.0}, {"date": "2018-08-03", "close": 21.85, "volume": 110675.0}, {"date": "2018-08-06", "close": 22.23, "volume": 137091.0}, {"date": "2018-08-07", "close": 22.52, "volume": 123713.0}, {"date": "2018-08-08", "close": 22.73, "volume": 147616.0}, {"date": "2018-08-09", "close": 22.82, "volume": 133027.0}, {"date": "2018-08-10", "close": 22.67, "volume": 191946.0}, {"date": "2018-08-13", "close": 22.58, "volume": 143513.0}, {"date": "2018-08-14", "close": 22.63, "volume": 190452.0}, {"date": "2018-08-15", "close": 23.15, "volume": 175262.0}, {"date": "2018-08-16", "close": 22.97, "volume": 146568.0}, {"date": "2018-08-17", "close": 23.09, "volume": 139853.0}, {"date": "2018-08-20", "close": 23.19, "volume": 181139.0}, {"date": "2018-08-21", "close": 22.95, "volume": 119453.0}, {"date": "2018-08-22", "close": 22.8, "volume": 200097.0}, {"date": "2018-08-23", "close": 23.26, "volume": 170551.0}, {"date": "2018-08-24", "close": 23.36, "volume": 191069.0}, {"date": "2018-08-27", "close": 23.31, "volume": 98337.0}, {"date": "2018-08-28", "close": 23.33, "volume": 151627.0}, {"date": "2018-08-29", "close": 23.44, "volume": 189197.0}, {"date": "2018-08-30", "close": 24.12, "volume": 307912.0}, {"date": "2018-08-31", "close": 23.76, "volume": 220698.0}, {"date": "2018-09-03", "close": 24.07, "volume": 119447.0}, {"date": "2018-09-04", "close": 24.02, "volume": 98402.0}, {"date": "2018-09-05", "close": 24.26, "volume": 175621.0}, {"date": "2018-09-06", "close": 24.11, "volume": 185031.0}, {"date": "2018-09-07", "close": 23.84, "volume": 142465.0}, {"date": "2018-09-10", "close": 24.22, "volume": 132100.0}, {"date": "2018-09-11", "close": 24.49, "volume": 184591.0}, {"date": "2018-09-12", "close": 25.04, "volume": 278909.0}, {"date": "2018-09-13", "close": 24.48, "volume": 152102.0}, {"date": "2018-09-14", "close": 24.75, "volume": 185960.0}, {"date": "2018-09-17", "close": 25.17, "volume": 247492.0}, {"date": "2018-09-18", "close": 25.24, "volume": 218161.0}, {"date": "2018-09-19", "close": 25.66, "volume": 294276.0}, {"date": "2018-09-20", "close": 24.04, "volume": 753251.0}, {"date": "2018-09-21", "close": 24.51, "volume": 477960.0}, {"date": "2018-09-24", "close": 24.92, "volume": 267041.0}, {"date": "2018-09-25", "close": 25.12, "volume": 261770.0}, {"date": "2018-09-26", "close": 25.8, "volume": 288894.0}, {"date": "2018-09-27", "close": 25.81, "volume": 422793.0}, {"date": "2018-09-28", "close": 25.96, "volume": 429153.0}, {"date": "2018-10-01", "close": 25.74, "volume": 163121.0}, {"date": "2018-10-02", "close": 25.57, "volume": 222543.0}, {"date": "2018-10-03", "close": 26.36, "volume": 291584.0}, {"date": "2018-10-04", "close": 27.03, "volume": 331872.0}, {"date": "2018-10-05", "close": 27.9, "volume": 406000.0}, {"date": "2018-10-08", "close": 26.99, "volume": 412194.0}, {"date": "2018-10-09", "close": 27.07, "volume": 412246.0}, {"date": "2018-10-10", "close": 27.06, "volume": 729071.0}, {"date": "2018-10-11", "close": 26.27, "volume": 421675.0}, {"date": "2018-10-12", "close": 25.73, "volume": 442035.0}, {"date": "2018-10-15", "close": 26.13, "volume": 383263.0}, {"date": "2018-10-16", "close": 27.56, "volume": 459581.0}, {"date": "2018-10-17", "close": 28.37, "volume": 616225.0}, {"date": "2018-10-18", "close": 29.08, "volume": 722643.0}, {"date": "2018-10-19", "close": 30.51, "volume": 890555.0}, {"date": "2018-10-22", "close": 29.96, "volume": 689815.0}, {"date": "2018-10-23", "close": 28.4, "volume": 870656.0}, {"date": "2018-10-24", "close": 28.3, "volume": 563248.0}, {"date": "2018-10-25", "close": 26.95, "volume": 559746.0}, {"date": "2018-10-26", "close": 26.85, "volume": 613489.0}, {"date": "2018-10-29", "close": 27.22, "volume": 297719.0}, {"date": "2018-10-30", "close": 28.11, "volume": 294985.0}, {"date": "2018-10-31", "close": 28.88, "volume": 430664.0}, {"date": "2018-11-01", "close": 28.39, "volume": 323585.0}, {"date": "2018-11-02", "close": 27.84, "volume": 268633.0}, {"date": "2018-11-05", "close": 28.12, "volume": 287648.0}, {"date": "2018-11-06", "close": 29.21, "volume": 229071.0}, {"date": "2018-11-07", "close": 29.86, "volume": 475634.0}, {"date": "2018-11-08", "close": 30.35, "volume": 641850.0}, {"date": "2018-11-09", "close": 29.76, "volume": 486504.0}, {"date": "2018-11-12", "close": 29.91, "volume": 595335.0}, {"date": "2018-11-13", "close": 29.71, "volume": 455707.0}, {"date": "2018-11-14", "close": 30.6, "volume": 1395067.0}, {"date": "2018-11-15", "close": 30.0, "volume": 973254.0}, {"date": "2018-11-16", "close": 29.81, "volume": 588222.0}, {"date": "2018-11-19", "close": 28.49, "volume": 531582.0}, {"date": "2018-11-20", "close": 27.84, "volume": 717436.0}, {"date": "2018-11-21", "close": 27.6, "volume": 753135.0}, {"date": "2018-11-22", "close": 27.6, "volume": 537067.0}, {"date": "2018-11-23", "close": 27.65, "volume": 454999.0}, {"date": "2018-11-26", "close": 27.89, "volume": 524825.0}, {"date": "2018-11-27", "close": 27.77, "volume": 711870.0}, {"date": "2018-11-28", "close": 27.84, "volume": 928708.0}, {"date": "2018-11-29", "close": 27.57, "volume": 984240.0}, {"date": "2018-11-30", "close": 26.22, "volume": 11519266.0}, {"date": "2018-12-03", "close": 26.23, "volume": 2728967.0}, {"date": "2018-12-04", "close": 26.23, "volume": 643081.0}, {"date": "2018-12-05", "close": 26.39, "volume": 616134.0}, {"date": "2018-12-06", "close": 26.16, "volume": 383502.0}, {"date": "2018-12-07", "close": 27.06, "volume": 812131.0}, {"date": "2018-12-10", "close": 26.01, "volume": 376520.0}, {"date": "2018-12-11", "close": 26.08, "volume": 757642.0}, {"date": "2018-12-12", "close": 26.43, "volume": 433241.0}, {"date": "2018-12-13", "close": 26.6, "volume": 597792.0}, {"date": "2018-12-14", "close": 26.34, "volume": 510691.0}, {"date": "2018-12-17", "close": 27.1, "volume": 911168.0}, {"date": "2018-12-18", "close": 25.97, "volume": 648085.0}, {"date": "2018-12-19", "close": 25.81, "volume": 521567.0}, {"date": "2018-12-20", "close": 25.14, "volume": 577621.0}, {"date": "2018-12-21", "close": 24.67, "volume": 1248766.0}, {"date": "2018-12-24", "close": 24.14, "volume": 263111.0}, {"date": "2018-12-27", "close": 25.2, "volume": 399595.0}, {"date": "2018-12-28", "close": 25.01, "volume": 366839.0}, {"date": "2018-12-31", "close": 24.89, "volume": 151255.0}, {"date": "2019-01-02", "close": 24.34, "volume": 180803.0}, {"date": "2019-01-03", "close": 24.7, "volume": 202161.0}, {"date": "2019-01-04", "close": 25.03, "volume": 270427.0}, {"date": "2019-01-07", "close": 25.94, "volume": 285104.0}, {"date": "2019-01-08", "close": 26.05, "volume": 435842.0}, {"date": "2019-01-09", "close": 26.28, "volume": 432230.0}, {"date": "2019-01-10", "close": 26.56, "volume": 333119.0}, {"date": "2019-01-11", "close": 26.16, "volume": 217863.0}, {"date": "2019-01-14", "close": 26.05, "volume": 282532.0}, {"date": "2019-01-15", "close": 25.86, "volume": 138672.0}, {"date": "2019-01-16", "close": 25.99, "volume": 329498.0}, {"date": "2019-01-17", "close": 25.9, "volume": 381805.0}, {"date": "2019-01-18", "close": 26.17, "volume": 259602.0}, {"date": "2019-01-21", "close": 26.37, "volume": 186375.0}, {"date": "2019-01-22", "close": 26.55, "volume": 269755.0}, {"date": "2019-01-23", "close": 25.67, "volume": 290356.0}, {"date": "2019-01-24", "close": 25.88, "volume": 286075.0}, {"date": "2019-01-25", "close": 26.63, "volume": 324750.0}, {"date": "2019-01-29", "close": 26.03, "volume": 274689.0}, {"date": "2019-01-30", "close": 25.54, "volume": 364009.0}, {"date": "2019-01-31", "close": 26.31, "volume": 508634.0}, {"date": "2019-02-01", "close": 26.05, "volume": 195823.0}, {"date": "2019-02-04", "close": 26.52, "volume": 164941.0}, {"date": "2019-02-05", "close": 26.71, "volume": 278756.0}, {"date": "2019-02-06", "close": 26.92, "volume": 269383.0}, {"date": "2019-02-07", "close": 27.28, "volume": 305595.0}, {"date": "2019-02-08", "close": 27.26, "volume": 316633.0}, {"date": "2019-02-11", "close": 27.9, "volume": 313450.0}, {"date": "2019-02-12", "close": 27.88, "volume": 348660.0}, {"date": "2019-02-13", "close": 28.54, "volume": 440931.0}, {"date": "2019-02-14", "close": 29.05, "volume": 405032.0}, {"date": "2019-02-15", "close": 28.9, "volume": 450844.0}, {"date": "2019-02-18", "close": 29.21, "volume": 312288.0}, {"date": "2019-02-19", "close": 29.3, "volume": 230542.0}, {"date": "2019-02-20", "close": 29.29, "volume": 473135.0}, {"date": "2019-02-21", "close": 29.64, "volume": 607950.0}, {"date": "2019-02-22", "close": 29.03, "volume": 392970.0}, {"date": "2019-02-25", "close": 29.24, "volume": 278852.0}, {"date": "2019-02-26", "close": 28.59, "volume": 414808.0}, {"date": "2019-02-27", "close": 28.8, "volume": 431025.0}, {"date": "2019-02-28", "close": 29.43, "volume": 495158.0}, {"date": "2019-03-01", "close": 29.96, "volume": 272108.0}, {"date": "2019-03-04", "close": 30.38, "volume": 294759.0}, {"date": "2019-03-05", "close": 30.42, "volume": 276346.0}, {"date": "2019-03-06", "close": 30.73, "volume": 319149.0}, {"date": "2019-03-07", "close": 30.56, "volume": 288489.0}, {"date": "2019-03-08", "close": 30.12, "volume": 850614.0}, {"date": "2019-03-11", "close": 30.04, "volume": 368484.0}, {"date": "2019-03-12", "close": 29.93, "volume": 360913.0}, {"date": "2019-03-13", "close": 29.95, "volume": 296989.0}, {"date": "2019-03-14", "close": 29.62, "volume": 332664.0}, {"date": "2019-03-15", "close": 28.98, "volume": 2901529.0}, {"date": "2019-03-18", "close": 29.83, "volume": 421465.0}, {"date": "2019-03-19", "close": 29.0, "volume": 467532.0}, {"date": "2019-03-20", "close": 28.62, "volume": 626299.0}, {"date": "2019-03-21", "close": 28.83, "volume": 802425.0}, {"date": "2019-03-22", "close": 28.93, "volume": 496396.0}, {"date": "2019-03-25", "close": 28.24, "volume": 311051.0}, {"date": "2019-03-26", "close": 28.16, "volume": 313199.0}, {"date": "2019-03-27", "close": 27.56, "volume": 377200.0}, {"date": "2019-03-28", "close": 26.89, "volume": 639227.0}, {"date": "2019-03-29", "close": 26.31, "volume": 599569.0}, {"date": "2019-04-01", "close": 26.56, "volume": 368108.0}, {"date": "2019-04-02", "close": 26.53, "volume": 296050.0}, {"date": "2019-04-03", "close": 26.18, "volume": 353911.0}, {"date": "2019-04-04", "close": 25.85, "volume": 491024.0}, {"date": "2019-04-05", "close": 25.23, "volume": 442308.0}, {"date": "2019-04-08", "close": 25.15, "volume": 329355.0}, {"date": "2019-04-09", "close": 24.72, "volume": 366957.0}, {"date": "2019-04-10", "close": 24.55, "volume": 685930.0}, {"date": "2019-04-11", "close": 24.28, "volume": 176735.0}, {"date": "2019-04-12", "close": 24.47, "volume": 319964.0}, {"date": "2019-04-15", "close": 24.28, "volume": 330718.0}, {"date": "2019-04-16", "close": 24.26, "volume": 435918.0}, {"date": "2019-04-17", "close": 23.78, "volume": 327964.0}, {"date": "2019-04-18", "close": 23.55, "volume": 256870.0}, {"date": "2019-04-23", "close": 24.01, "volume": 324260.0}, {"date": "2019-04-24", "close": 23.88, "volume": 342112.0}, {"date": "2019-04-26", "close": 24.09, "volume": 396185.0}, {"date": "2019-04-29", "close": 23.25, "volume": 393075.0}, {"date": "2019-04-30", "close": 22.99, "volume": 282629.0}, {"date": "2019-05-01", "close": 23.36, "volume": 226937.0}, {"date": "2019-05-02", "close": 23.35, "volume": 256013.0}, {"date": "2019-05-03", "close": 23.05, "volume": 205080.0}, {"date": "2019-05-06", "close": 22.65, "volume": 432492.0}, {"date": "2019-05-07", "close": 22.46, "volume": 325712.0}, {"date": "2019-05-08", "close": 22.11, "volume": 542930.0}, {"date": "2019-05-09", "close": 22.68, "volume": 554299.0}, {"date": "2019-05-10", "close": 23.06, "volume": 450297.0}, {"date": "2019-05-13", "close": 23.04, "volume": 332416.0}, {"date": "2019-05-14", "close": 22.75, "volume": 432277.0}, {"date": "2019-05-15", "close": 22.8, "volume": 317630.0}, {"date": "2019-05-16", "close": 23.23, "volume": 283723.0}, {"date": "2019-05-17", "close": 22.99, "volume": 357231.0}, {"date": "2019-05-20", "close": 23.13, "volume": 303772.0}, {"date": "2019-05-21", "close": 22.72, "volume": 332030.0}, {"date": "2019-05-22", "close": 23.2, "volume": 368720.0}, {"date": "2019-05-23", "close": 23.3, "volume": 259155.0}, {"date": "2019-05-24", "close": 22.25, "volume": 488894.0}, {"date": "2019-05-27", "close": 22.39, "volume": 200477.0}, {"date": "2019-05-28", "close": 22.69, "volume": 1359084.0}, {"date": "2019-05-29", "close": 22.55, "volume": 290301.0}, {"date": "2019-05-30", "close": 22.28, "volume": 454792.0}, {"date": "2019-05-31", "close": 22.32, "volume": 684156.0}, {"date": "2019-06-03", "close": 22.59, "volume": 299020.0}, {"date": "2019-06-04", "close": 21.75, "volume": 435955.0}, {"date": "2019-06-05", "close": 21.56, "volume": 486006.0}, {"date": "2019-06-06", "close": 21.82, "volume": 415731.0}, {"date": "2019-06-07", "close": 21.89, "volume": 435194.0}, {"date": "2019-06-11", "close": 22.37, "volume": 324553.0}, {"date": "2019-06-12", "close": 22.66, "volume": 325635.0}, {"date": "2019-06-13", "close": 22.07, "volume": 298129.0}, {"date": "2019-06-14", "close": 22.95, "volume": 350025.0}, {"date": "2019-06-17", "close": 22.5, "volume": 264838.0}, {"date": "2019-06-18", "close": 22.59, "volume": 439632.0}, {"date": "2019-06-19", "close": 22.84, "volume": 221776.0}, {"date": "2019-06-20", "close": 22.81, "volume": 568296.0}, {"date": "2019-06-21", "close": 22.76, "volume": 965909.0}, {"date": "2019-06-24", "close": 22.92, "volume": 209421.0}, {"date": "2019-06-25", "close": 22.5, "volume": 274071.0}, {"date": "2019-06-26", "close": 22.15, "volume": 374634.0}, {"date": "2019-06-27", "close": 22.59, "volume": 329446.0}, {"date": "2019-06-28", "close": 21.99, "volume": 364264.0}, {"date": "2019-07-01", "close": 22.38, "volume": 215018.0}, {"date": "2019-07-02", "close": 22.45, "volume": 286657.0}, {"date": "2019-07-03", "close": 22.03, "volume": 339168.0}, {"date": "2019-07-04", "close": 22.14, "volume": 240817.0}, {"date": "2019-07-05", "close": 22.53, "volume": 241354.0}, {"date": "2019-07-08", "close": 22.74, "volume": 281458.0}, {"date": "2019-07-09", "close": 22.5, "volume": 341362.0}, {"date": "2019-07-10", "close": 22.82, "volume": 304854.0}, {"date": "2019-07-11", "close": 22.67, "volume": 362734.0}, {"date": "2019-07-12", "close": 22.72, "volume": 571609.0}, {"date": "2019-07-15", "close": 22.79, "volume": 133109.0}, {"date": "2019-07-16", "close": 22.29, "volume": 333328.0}, {"date": "2019-07-17", "close": 22.02, "volume": 324142.0}, {"date": "2019-07-18", "close": 21.9, "volume": 354810.0}, {"date": "2019-07-19", "close": 22.28, "volume": 297836.0}, {"date": "2019-07-22", "close": 22.41, "volume": 218039.0}, {"date": "2019-07-23", "close": 22.85, "volume": 377929.0}, {"date": "2019-07-24", "close": 22.3, "volume": 521786.0}, {"date": "2019-07-25", "close": 22.34, "volume": 279676.0}, {"date": "2019-07-26", "close": 22.4, "volume": 258917.0}, {"date": "2019-07-29", "close": 22.7, "volume": 295627.0}, {"date": "2019-07-30", "close": 22.73, "volume": 297522.0}, {"date": "2019-07-31", "close": 22.71, "volume": 302503.0}, {"date": "2019-08-01", "close": 22.03, "volume": 374483.0}, {"date": "2019-08-02", "close": 21.85, "volume": 248589.0}, {"date": "2019-08-05", "close": 21.27, "volume": 295729.0}, {"date": "2019-08-06", "close": 20.46, "volume": 450523.0}, {"date": "2019-08-07", "close": 20.68, "volume": 381749.0}, {"date": "2019-08-08", "close": 21.08, "volume": 287976.0}, {"date": "2019-08-09", "close": 20.91, "volume": 358997.0}, {"date": "2019-08-12", "close": 20.97, "volume": 167638.0}, {"date": "2019-08-13", "close": 20.67, "volume": 254515.0}, {"date": "2019-08-14", "close": 20.96, "volume": 215737.0}, {"date": "2019-08-15", "close": 20.06, "volume": 345920.0}, {"date": "2019-08-16", "close": 19.74, "volume": 429066.0}, {"date": "2019-08-19", "close": 20.18, "volume": 210136.0}, {"date": "2019-08-20", "close": 20.72, "volume": 339026.0}, {"date": "2019-08-21", "close": 20.24, "volume": 275779.0}, {"date": "2019-08-22", "close": 20.31, "volume": 191914.0}, {"date": "2019-08-23", "close": 20.52, "volume": 236116.0}, {"date": "2019-08-26", "close": 20.19, "volume": 260195.0}, {"date": "2019-08-27", "close": 20.15, "volume": 341893.0}, {"date": "2019-08-28", "close": 20.44, "volume": 232701.0}, {"date": "2019-08-29", "close": 20.54, "volume": 251962.0}, {"date": "2019-08-30", "close": 20.89, "volume": 346485.0}, {"date": "2019-09-02", "close": 20.56, "volume": 163956.0}, {"date": "2019-09-03", "close": 20.59, "volume": 172528.0}, {"date": "2019-09-04", "close": 20.46, "volume": 323398.0}, {"date": "2019-09-05", "close": 20.85, "volume": 215626.0}, {"date": "2019-09-06", "close": 20.95, "volume": 230853.0}, {"date": "2019-09-09", "close": 21.14, "volume": 183089.0}, {"date": "2019-09-10", "close": 21.64, "volume": 339803.0}, {"date": "2019-09-11", "close": 21.75, "volume": 1645063.0}, {"date": "2019-09-12", "close": 22.33, "volume": 459920.0}, {"date": "2019-09-13", "close": 21.98, "volume": 379291.0}, {"date": "2019-09-16", "close": 22.21, "volume": 354031.0}, {"date": "2019-09-17", "close": 22.32, "volume": 447760.0}, {"date": "2019-09-18", "close": 22.29, "volume": 364932.0}, {"date": "2019-09-19", "close": 22.78, "volume": 702614.0}, {"date": "2019-09-20", "close": 22.08, "volume": 861373.0}, {"date": "2019-09-23", "close": 21.76, "volume": 494201.0}, {"date": "2019-09-24", "close": 21.61, "volume": 359215.0}, {"date": "2019-09-25", "close": 20.95, "volume": 481484.0}, {"date": "2019-09-26", "close": 20.98, "volume": 400312.0}, {"date": "2019-09-27", "close": 21.16, "volume": 327251.0}, {"date": "2019-09-30", "close": 21.03, "volume": 437951.0}, {"date": "2019-10-01", "close": 21.28, "volume": 447628.0}, {"date": "2019-10-02", "close": 20.98, "volume": 366787.0}, {"date": "2019-10-03", "close": 20.35, "volume": 585771.0}, {"date": "2019-10-04", "close": 20.84, "volume": 356269.0}, {"date": "2019-10-07", "close": 22.35, "volume": 541624.0}, {"date": "2019-10-08", "close": 22.22, "volume": 373388.0}, {"date": "2019-10-09", "close": 21.56, "volume": 417481.0}, {"date": "2019-10-10", "close": 21.4, "volume": 420705.0}, {"date": "2019-10-11", "close": 21.49, "volume": 392283.0}, {"date": "2019-10-14", "close": 22.1, "volume": 316248.0}, {"date": "2019-10-15", "close": 22.27, "volume": 338631.0}, {"date": "2019-10-16", "close": 22.63, "volume": 434113.0}, {"date": "2019-10-17", "close": 22.66, "volume": 287609.0}, {"date": "2019-10-18", "close": 22.46, "volume": 262922.0}, {"date": "2019-10-21", "close": 22.27, "volume": 354788.0}, {"date": "2019-10-22", "close": 22.51, "volume": 283253.0}, {"date": "2019-10-23", "close": 22.13, "volume": 408245.0}, {"date": "2019-10-24", "close": 22.21, "volume": 346833.0}, {"date": "2019-10-25", "close": 22.52, "volume": 207384.0}, {"date": "2019-10-28", "close": 22.73, "volume": 157534.0}, {"date": "2019-10-29", "close": 22.24, "volume": 395714.0}, {"date": "2019-10-30", "close": 21.83, "volume": 441531.0}, {"date": "2019-10-31", "close": 21.72, "volume": 312432.0}, {"date": "2019-11-01", "close": 21.93, "volume": 215717.0}, {"date": "2019-11-04", "close": 22.2, "volume": 280173.0}, {"date": "2019-11-05", "close": 22.58, "volume": 329029.0}, {"date": "2019-11-06", "close": 22.6, "volume": 498843.0}, {"date": "2019-11-07", "close": 22.35, "volume": 472095.0}, {"date": "2019-11-08", "close": 23.09, "volume": 326835.0}, {"date": "2019-11-11", "close": 23.06, "volume": 334303.0}, {"date": "2019-11-12", "close": 22.99, "volume": 272991.0}, {"date": "2019-11-13", "close": 22.69, "volume": 373192.0}, {"date": "2019-11-14", "close": 22.93, "volume": 385816.0}, {"date": "2019-11-15", "close": 22.26, "volume": 375333.0}, {"date": "2019-11-18", "close": 22.18, "volume": 177463.0}, {"date": "2019-11-19", "close": 21.69, "volume": 617096.0}, {"date": "2019-11-20", "close": 21.18, "volume": 577717.0}, {"date": "2019-11-21", "close": 21.06, "volume": 365267.0}, {"date": "2019-11-22", "close": 21.38, "volume": 246049.0}, {"date": "2019-11-25", "close": 21.42, "volume": 264981.0}, {"date": "2019-11-26", "close": 21.78, "volume": 1095574.0}, {"date": "2019-11-27", "close": 22.51, "volume": 512757.0}, {"date": "2019-11-28", "close": 22.21, "volume": 264819.0}, {"date": "2019-11-29", "close": 22.32, "volume": 351533.0}, {"date": "2019-12-02", "close": 22.6, "volume": 277838.0}, {"date": "2019-12-03", "close": 21.97, "volume": 572403.0}, {"date": "2019-12-04", "close": 21.33, "volume": 480041.0}, {"date": "2019-12-05", "close": 21.58, "volume": 329223.0}, {"date": "2019-12-06", "close": 21.78, "volume": 163515.0}, {"date": "2019-12-09", "close": 22.11, "volume": 267695.0}, {"date": "2019-12-10", "close": 21.71, "volume": 295057.0}, {"date": "2019-12-11", "close": 21.84, "volume": 483619.0}, {"date": "2019-12-12", "close": 21.93, "volume": 268135.0}, {"date": "2019-12-13", "close": 21.94, "volume": 291294.0}, {"date": "2019-12-16", "close": 22.89, "volume": 348254.0}, {"date": "2019-12-17", "close": 22.64, "volume": 406740.0}, {"date": "2019-12-18", "close": 22.29, "volume": 456457.0}, {"date": "2019-12-19", "close": 22.3, "volume": 432670.0}, {"date": "2019-12-20", "close": 22.11, "volume": 466942.0}, {"date": "2019-12-23", "close": 21.87, "volume": 220770.0}, {"date": "2019-12-24", "close": 21.94, "volume": 109367.0}, {"date": "2019-12-27", "close": 22.04, "volume": 116440.0}, {"date": "2019-12-30", "close": 22.18, "volume": 207891.0}, {"date": "2019-12-31", "close": 21.5, "volume": 375483.0}, {"date": "2020-01-02", "close": 21.31, "volume": 197891.0}, {"date": "2020-01-03", "close": 21.69, "volume": 237529.0}, {"date": "2020-01-06", "close": 21.81, "volume": 239489.0}, {"date": "2020-01-07", "close": 22.24, "volume": 207643.0}, {"date": "2020-01-08", "close": 21.56, "volume": 445784.0}, {"date": "2020-01-09", "close": 21.87, "volume": 280513.0}, {"date": "2020-01-10", "close": 22.04, "volume": 227735.0}, {"date": "2020-01-13", "close": 21.82, "volume": 193085.0}, {"date": "2020-01-14", "close": 22.33, "volume": 305279.0}, {"date": "2020-01-15", "close": 22.19, "volume": 252588.0}, {"date": "2020-01-16", "close": 22.65, "volume": 454231.0}, {"date": "2020-01-17", "close": 22.38, "volume": 253521.0}, {"date": "2020-01-20", "close": 22.58, "volume": 337234.0}, {"date": "2020-01-21", "close": 22.35, "volume": 274416.0}, {"date": "2020-01-22", "close": 22.46, "volume": 314179.0}, {"date": "2020-01-23", "close": 22.1, "volume": 318562.0}, {"date": "2020-01-24", "close": 21.92, "volume": 347394.0}, {"date": "2020-01-28", "close": 21.25, "volume": 436108.0}, {"date": "2020-01-29", "close": 21.61, "volume": 351656.0}, {"date": "2020-01-30", "close": 21.42, "volume": 435461.0}, {"date": "2020-01-31", "close": 21.55, "volume": 434241.0}, {"date": "2020-02-03", "close": 20.77, "volume": 543055.0}, {"date": "2020-02-04", "close": 20.72, "volume": 380116.0}, {"date": "2020-02-05", "close": 20.89, "volume": 278098.0}, {"date": "2020-02-06", "close": 20.97, "volume": 293447.0}, {"date": "2020-02-07", "close": 20.78, "volume": 331640.0}, {"date": "2020-02-10", "close": 20.72, "volume": 287565.0}, {"date": "2020-02-11", "close": 20.82, "volume": 236108.0}, {"date": "2020-02-12", "close": 21.05, "volume": 363948.0}, {"date": "2020-02-13", "close": 21.52, "volume": 870119.0}, {"date": "2020-02-14", "close": 22.34, "volume": 480198.0}, {"date": "2020-02-17", "close": 22.74, "volume": 402130.0}, {"date": "2020-02-18", "close": 22.65, "volume": 467142.0}, {"date": "2020-02-19", "close": 22.74, "volume": 380750.0}, {"date": "2020-02-20", "close": 23.07, "volume": 473165.0}, {"date": "2020-02-21", "close": 22.37, "volume": 417909.0}, {"date": "2020-02-24", "close": 21.67, "volume": 1029139.0}, {"date": "2020-02-25", "close": 21.07, "volume": 547804.0}, {"date": "2020-02-26", "close": 20.44, "volume": 575592.0}, {"date": "2020-02-27", "close": 20.24, "volume": 554059.0}, {"date": "2020-02-28", "close": 19.52, "volume": 611086.0}, {"date": "2020-03-02", "close": 19.78, "volume": 659275.0}, {"date": "2020-03-03", "close": 20.06, "volume": 475784.0}, {"date": "2020-03-04", "close": 19.71, "volume": 369601.0}, {"date": "2020-03-05", "close": 20.04, "volume": 522739.0}, {"date": "2020-03-06", "close": 19.49, "volume": 396038.0}, {"date": "2020-03-09", "close": 18.11, "volume": 740216.0}, {"date": "2020-03-10", "close": 19.3, "volume": 798849.0}, {"date": "2020-03-11", "close": 18.78, "volume": 813172.0}, {"date": "2020-03-12", "close": 17.94, "volume": 790683.0}, {"date": "2020-03-13", "close": 19.71, "volume": 1020792.0}, {"date": "2020-03-16", "close": 19.14, "volume": 870502.0}, {"date": "2020-03-17", "close": 21.21, "volume": 1272163.0}, {"date": "2020-03-18", "close": 20.6, "volume": 837452.0}, {"date": "2020-03-19", "close": 20.72, "volume": 991512.0}, {"date": "2020-03-20", "close": 18.85, "volume": 904365.0}, {"date": "2020-03-23", "close": 18.66, "volume": 832063.0}, {"date": "2020-03-24", "close": 18.65, "volume": 523472.0}, {"date": "2020-03-25", "close": 19.25, "volume": 570714.0}, {"date": "2020-03-26", "close": 19.73, "volume": 535211.0}, {"date": "2020-03-27", "close": 18.09, "volume": 757908.0}, {"date": "2020-03-30", "close": 17.6, "volume": 641568.0}, {"date": "2020-03-31", "close": 16.97, "volume": 1139276.0}, {"date": "2020-04-01", "close": 17.2, "volume": 748527.0}, {"date": "2020-04-02", "close": 17.49, "volume": 612158.0}, {"date": "2020-04-03", "close": 16.86, "volume": 661291.0}, {"date": "2020-04-06", "close": 18.14, "volume": 769335.0}, {"date": "2020-04-07", "close": 17.5, "volume": 665313.0}, {"date": "2020-04-08", "close": 17.36, "volume": 544505.0}, {"date": "2020-04-09", "close": 17.95, "volume": 451467.0}, {"date": "2020-04-14", "close": 18.09, "volume": 457933.0}, {"date": "2020-04-15", "close": 18.34, "volume": 464278.0}, {"date": "2020-04-16", "close": 18.57, "volume": 551058.0}, {"date": "2020-04-17", "close": 18.87, "volume": 418526.0}, {"date": "2020-04-20", "close": 18.0, "volume": 513496.0}, {"date": "2020-04-21", "close": 17.68, "volume": 439565.0}, {"date": "2020-04-22", "close": 17.33, "volume": 491384.0}, {"date": "2020-04-23", "close": 17.25, "volume": 302326.0}, {"date": "2020-04-24", "close": 17.36, "volume": 314021.0}, {"date": "2020-04-27", "close": 17.53, "volume": 254594.0}, {"date": "2020-04-28", "close": 17.46, "volume": 258587.0}, {"date": "2020-04-29", "close": 18.0, "volume": 327501.0}, {"date": "2020-04-30", "close": 18.54, "volume": 359647.0}, {"date": "2020-05-01", "close": 17.66, "volume": 431289.0}, {"date": "2020-05-04", "close": 17.75, "volume": 418222.0}, {"date": "2020-05-05", "close": 17.69, "volume": 449281.0}, {"date": "2020-05-06", "close": 17.97, "volume": 254881.0}, {"date": "2020-05-07", "close": 17.86, "volume": 290611.0}, {"date": "2020-05-08", "close": 17.74, "volume": 345120.0}, {"date": "2020-05-11", "close": 18.14, "volume": 437885.0}, {"date": "2020-05-12", "close": 17.89, "volume": 308591.0}, {"date": "2020-05-13", "close": 18.05, "volume": 593220.0}, {"date": "2020-05-14", "close": 17.79, "volume": 364547.0}, {"date": "2020-05-15", "close": 18.22, "volume": 314431.0}, {"date": "2020-05-18", "close": 18.31, "volume": 257203.0}, {"date": "2020-05-19", "close": 18.26, "volume": 321684.0}, {"date": "2020-05-20", "close": 18.42, "volume": 267390.0}, {"date": "2020-05-21", "close": 18.5, "volume": 281311.0}, {"date": "2020-05-22", "close": 18.24, "volume": 254419.0}, {"date": "2020-05-25", "close": 18.59, "volume": 285061.0}, {"date": "2020-05-26", "close": 19.01, "volume": 312625.0}, {"date": "2020-05-27", "close": 18.94, "volume": 501240.0}, {"date": "2020-05-28", "close": 19.45, "volume": 356886.0}, {"date": "2020-05-29", "close": 18.94, "volume": 1328355.0}, {"date": "2020-06-01", "close": 19.37, "volume": 431941.0}, {"date": "2020-06-02", "close": 19.54, "volume": 287011.0}, {"date": "2020-06-03", "close": 19.95, "volume": 454880.0}, {"date": "2020-06-04", "close": 20.14, "volume": 353794.0}, {"date": "2020-06-05", "close": 20.13, "volume": 264140.0}, {"date": "2020-06-09", "close": 20.07, "volume": 356125.0}, {"date": "2020-06-10", "close": 20.01, "volume": 390862.0}, {"date": "2020-06-11", "close": 19.43, "volume": 458146.0}, {"date": "2020-06-12", "close": 19.41, "volume": 565870.0}, {"date": "2020-06-15", "close": 19.03, "volume": 646542.0}, {"date": "2020-06-16", "close": 19.79, "volume": 531602.0}, {"date": "2020-06-17", "close": 19.76, "volume": 321696.0}, {"date": "2020-06-18", "close": 19.5, "volume": 457711.0}, {"date": "2020-06-19", "close": 19.5, "volume": 636830.0}, {"date": "2020-06-22", "close": 19.53, "volume": 228860.0}, {"date": "2020-06-23", "close": 19.53, "volume": 444427.0}, {"date": "2020-06-24", "close": 19.62, "volume": 218325.0}, {"date": "2020-06-25", "close": 19.24, "volume": 661977.0}, {"date": "2020-06-26", "close": 19.69, "volume": 246218.0}, {"date": "2020-06-29", "close": 19.26, "volume": 193564.0}, {"date": "2020-06-30", "close": 19.53, "volume": 409070.0}, {"date": "2020-07-01", "close": 19.51, "volume": 310167.0}, {"date": "2020-07-02", "close": 19.8, "volume": 215169.0}, {"date": "2020-07-03", "close": 19.98, "volume": 204753.0}, {"date": "2020-07-06", "close": 20.08, "volume": 254560.0}, {"date": "2020-07-07", "close": 19.81, "volume": 291498.0}, {"date": "2020-07-08", "close": 19.93, "volume": 255439.0}, {"date": "2020-07-09", "close": 19.92, "volume": 224918.0}, {"date": "2020-07-10", "close": 19.82, "volume": 197794.0}, {"date": "2020-07-13", "close": 19.9, "volume": 209951.0}, {"date": "2020-07-14", "close": 20.18, "volume": 262115.0}, {"date": "2020-07-15", "close": 20.55, "volume": 345858.0}, {"date": "2020-07-16", "close": 20.4, "volume": 230281.0}, {"date": "2020-07-17", "close": 20.38, "volume": 263767.0}, {"date": "2020-07-20", "close": 20.43, "volume": 260500.0}, {"date": "2020-07-21", "close": 20.73, "volume": 203228.0}, {"date": "2020-07-22", "close": 20.28, "volume": 252566.0}, {"date": "2020-07-23", "close": 20.39, "volume": 134624.0}, {"date": "2020-07-24", "close": 20.28, "volume": 175031.0}, {"date": "2020-07-27", "close": 20.21, "volume": 177077.0}, {"date": "2020-07-28", "close": 20.2, "volume": 197678.0}, {"date": "2020-07-29", "close": 19.68, "volume": 375942.0}, {"date": "2020-07-30", "close": 20.1, "volume": 191661.0}, {"date": "2020-07-31", "close": 19.55, "volume": 309460.0}, {"date": "2020-08-03", "close": 19.9, "volume": 303249.0}, {"date": "2020-08-04", "close": 20.12, "volume": 244740.0}, {"date": "2020-08-05", "close": 20.09, "volume": 163239.0}, {"date": "2020-08-06", "close": 20.25, "volume": 207814.0}, {"date": "2020-08-07", "close": 20.16, "volume": 135427.0}, {"date": "2020-08-10", "close": 20.4, "volume": 190656.0}, {"date": "2020-08-11", "close": 20.59, "volume": 227478.0}, {"date": "2020-08-12", "close": 20.65, "volume": 197976.0}, {"date": "2020-08-13", "close": 20.72, "volume": 248939.0}, {"date": "2020-08-14", "close": 20.78, "volume": 188191.0}, {"date": "2020-08-17", "close": 20.45, "volume": 222101.0}, {"date": "2020-08-18", "close": 20.55, "volume": 172291.0}, {"date": "2020-08-19", "close": 20.82, "volume": 191984.0}, {"date": "2020-08-20", "close": 20.43, "volume": 204447.0}, {"date": "2020-08-21", "close": 20.61, "volume": 184519.0}, {"date": "2020-08-24", "close": 20.67, "volume": 243783.0}, {"date": "2020-08-25", "close": 20.77, "volume": 287819.0}, {"date": "2020-08-26", "close": 20.73, "volume": 257094.0}, {"date": "2020-08-27", "close": 20.73, "volume": 207498.0}, {"date": "2020-08-28", "close": 20.43, "volume": 233421.0}, {"date": "2020-08-31", "close": 20.93, "volume": 371290.0}, {"date": "2020-09-01", "close": 20.65, "volume": 343557.0}, {"date": "2020-09-02", "close": 21.45, "volume": 401794.0}, {"date": "2020-09-03", "close": 21.31, "volume": 277067.0}, {"date": "2020-09-04", "close": 20.61, "volume": 236767.0}, {"date": "2020-09-07", "close": 20.71, "volume": 138932.0}, {"date": "2020-09-08", "close": 20.96, "volume": 160637.0}, {"date": "2020-09-09", "close": 20.87, "volume": 312178.0}, {"date": "2020-09-10", "close": 21.15, "volume": 210036.0}, {"date": "2020-09-11", "close": 21.02, "volume": 176952.0}, {"date": "2020-09-14", "close": 21.3, "volume": 164576.0}, {"date": "2020-09-15", "close": 21.13, "volume": 259880.0}, {"date": "2020-09-16", "close": 21.48, "volume": 244387.0}, {"date": "2020-09-17", "close": 21.31, "volume": 349053.0}, {"date": "2020-09-18", "close": 21.67, "volume": 725169.0}, {"date": "2020-09-21", "close": 22.21, "volume": 343190.0}, {"date": "2020-09-22", "close": 22.79, "volume": 429651.0}, {"date": "2020-09-23", "close": 23.48, "volume": 489572.0}, {"date": "2020-09-24", "close": 23.68, "volume": 502389.0}, {"date": "2020-09-25", "close": 24.78, "volume": 499136.0}, {"date": "2020-09-28", "close": 24.51, "volume": 322207.0}, {"date": "2020-09-29", "close": 24.11, "volume": 458971.0}, {"date": "2020-09-30", "close": 23.51, "volume": 448868.0}, {"date": "2020-10-01", "close": 23.56, "volume": 285519.0}, {"date": "2020-10-02", "close": 23.5, "volume": 338219.0}, {"date": "2020-10-05", "close": 24.04, "volume": 230642.0}, {"date": "2020-10-06", "close": 24.21, "volume": 398781.0}, {"date": "2020-10-07", "close": 24.7, "volume": 421536.0}, {"date": "2020-10-08", "close": 25.34, "volume": 457230.0}, {"date": "2020-10-09", "close": 25.82, "volume": 384434.0}, {"date": "2020-10-12", "close": 25.69, "volume": 453077.0}, {"date": "2020-10-13", "close": 25.9, "volume": 341078.0}, {"date": "2020-10-14", "close": 25.67, "volume": 368036.0}, {"date": "2020-10-15", "close": 25.74, "volume": 327304.0}, {"date": "2020-10-16", "close": 25.7, "volume": 232356.0}, {"date": "2020-10-19", "close": 26.02, "volume": 257687.0}, {"date": "2020-10-20", "close": 25.79, "volume": 286165.0}, {"date": "2020-10-21", "close": 25.45, "volume": 257340.0}, {"date": "2020-10-22", "close": 25.5, "volume": 301674.0}, {"date": "2020-10-23", "close": 25.49, "volume": 160704.0}, {"date": "2020-10-26", "close": 25.13, "volume": 172511.0}, {"date": "2020-10-27", "close": 24.86, "volume": 301247.0}, {"date": "2020-10-28", "close": 25.02, "volume": 257772.0}, {"date": "2020-10-29", "close": 24.69, "volume": 286929.0}, {"date": "2020-10-30", "close": 25.34, "volume": 375653.0}, {"date": "2020-11-02", "close": 25.46, "volume": 267624.0}, {"date": "2020-11-03", "close": 25.76, "volume": 437788.0}, {"date": "2020-11-04", "close": 25.49, "volume": 169527.0}, {"date": "2020-11-05", "close": 25.61, "volume": 187920.0}, {"date": "2020-11-06", "close": 26.07, "volume": 258726.0}, {"date": "2020-11-09", "close": 26.82, "volume": 221158.0}, {"date": "2020-11-10", "close": 26.66, "volume": 347872.0}, {"date": "2020-11-11", "close": 27.66, "volume": 334541.0}, {"date": "2020-11-12", "close": 27.87, "volume": 277910.0}, {"date": "2020-11-13", "close": 27.65, "volume": 209094.0}, {"date": "2020-11-16", "close": 27.93, "volume": 14667.0}, {"date": "2020-11-17", "close": 28.05, "volume": 387307.0}, {"date": "2020-11-18", "close": 28.7, "volume": 371936.0}, {"date": "2020-11-19", "close": 29.21, "volume": 376154.0}, {"date": "2020-11-20", "close": 27.75, "volume": 378074.0}, {"date": "2020-11-23", "close": 27.76, "volume": 315773.0}, {"date": "2020-11-24", "close": 28.61, "volume": 271775.0}, {"date": "2020-11-25", "close": 28.9, "volume": 335526.0}, {"date": "2020-11-26", "close": 29.19, "volume": 208227.0}, {"date": "2020-11-27", "close": 29.31, "volume": 186489.0}, {"date": "2020-11-30", "close": 29.04, "volume": 727413.0}, {"date": "2020-12-01", "close": 29.08, "volume": 295692.0}, {"date": "2020-12-02", "close": 28.47, "volume": 321982.0}, {"date": "2020-12-03", "close": 28.78, "volume": 303120.0}, {"date": "2020-12-04", "close": 28.89, "volume": 215537.0}, {"date": "2020-12-07", "close": 29.4, "volume": 287963.0}, {"date": "2020-12-08", "close": 29.01, "volume": 504224.0}, {"date": "2020-12-09", "close": 29.72, "volume": 394647.0}, {"date": "2020-12-10", "close": 30.13, "volume": 343250.0}, {"date": "2020-12-11", "close": 30.24, "volume": 379695.0}, {"date": "2020-12-14", "close": 30.41, "volume": 399144.0}, {"date": "2020-12-15", "close": 30.16, "volume": 363098.0}, {"date": "2020-12-16", "close": 29.5, "volume": 312193.0}, {"date": "2020-12-17", "close": 30.63, "volume": 548840.0}, {"date": "2020-12-18", "close": 30.18, "volume": 819295.0}, {"date": "2020-12-21", "close": 30.84, "volume": 197887.0}, {"date": "2020-12-22", "close": 30.33, "volume": 187888.0}, {"date": "2020-12-23", "close": 30.37, "volume": 180354.0}, {"date": "2020-12-24", "close": 30.04, "volume": 111596.0}, {"date": "2020-12-29", "close": 30.22, "volume": 220592.0}, {"date": "2020-12-30", "close": 30.47, "volume": 177188.0}, {"date": "2020-12-31", "close": 30.09, "volume": 112798.0}, {"date": "2021-01-04", "close": 30.32, "volume": 180507.0}, {"date": "2021-01-05", "close": 30.33, "volume": 208158.0}, {"date": "2021-01-06", "close": 29.5, "volume": 256923.0}, {"date": "2021-01-07", "close": 29.73, "volume": 221005.0}, {"date": "2021-01-08", "close": 30.25, "volume": 205950.0}, {"date": "2021-01-11", "close": 28.94, "volume": 270515.0}, {"date": "2021-01-12", "close": 28.65, "volume": 244504.0}, {"date": "2021-01-13", "close": 28.47, "volume": 282522.0}, {"date": "2021-01-14", "close": 28.51, "volume": 269857.0}, {"date": "2021-01-15", "close": 28.33, "volume": 190396.0}, {"date": "2021-01-18", "close": 27.93, "volume": 182950.0}, {"date": "2021-01-19", "close": 28.78, "volume": 362870.0}, {"date": "2021-01-20", "close": 28.64, "volume": 231165.0}, {"date": "2021-01-21", "close": 29.0, "volume": 182825.0}, {"date": "2021-01-22", "close": 27.63, "volume": 1747714.0}, {"date": "2021-01-25", "close": 28.36, "volume": 534321.0}, {"date": "2021-01-27", "close": 27.92, "volume": 292682.0}, {"date": "2021-01-28", "close": 27.52, "volume": 311875.0}, {"date": "2021-01-29", "close": 27.18, "volume": 351726.0}, {"date": "2021-02-01", "close": 27.68, "volume": 246073.0}, {"date": "2021-02-02", "close": 28.13, "volume": 206734.0}, {"date": "2021-02-03", "close": 28.31, "volume": 202479.0}, {"date": "2021-02-04", "close": 28.36, "volume": 197605.0}, {"date": "2021-02-05", "close": 28.29, "volume": 193574.0}, {"date": "2021-02-08", "close": 28.64, "volume": 175800.0}, {"date": "2021-02-09", "close": 28.29, "volume": 123866.0}, {"date": "2021-02-10", "close": 28.44, "volume": 101303.0}, {"date": "2021-02-11", "close": 28.74, "volume": 138637.0}, {"date": "2021-02-12", "close": 28.91, "volume": 175472.0}, {"date": "2021-02-15", "close": 29.08, "volume": 117075.0}, {"date": "2021-02-16", "close": 29.49, "volume": 145341.0}, {"date": "2021-02-17", "close": 29.53, "volume": 133966.0}, {"date": "2021-02-18", "close": 29.38, "volume": 161354.0}, {"date": "2021-02-19", "close": 28.75, "volume": 137531.0}, {"date": "2021-02-22", "close": 28.44, "volume": 154675.0}, {"date": "2021-02-23", "close": 29.57, "volume": 228408.0}, {"date": "2021-02-24", "close": 29.6, "volume": 208347.0}, {"date": "2021-02-25", "close": 29.78, "volume": 244978.0}, {"date": "2021-02-26", "close": 29.88, "volume": 465937.0}, {"date": "2021-03-01", "close": 30.06, "volume": 359187.0}, {"date": "2021-03-02", "close": 30.02, "volume": 215032.0}, {"date": "2021-03-03", "close": 29.85, "volume": 194210.0}, {"date": "2021-03-04", "close": 30.4, "volume": 401911.0}, {"date": "2021-03-05", "close": 30.14, "volume": 267623.0}, {"date": "2021-03-08", "close": 30.71, "volume": 221652.0}, {"date": "2021-03-09", "close": 30.86, "volume": 268433.0}, {"date": "2021-03-10", "close": 30.38, "volume": 218923.0}, {"date": "2021-03-11", "close": 30.44, "volume": 237639.0}, {"date": "2021-03-12", "close": 30.85, "volume": 144624.0}, {"date": "2021-03-15", "close": 30.67, "volume": 168317.0}, {"date": "2021-03-16", "close": 30.79, "volume": 226164.0}, {"date": "2021-03-17", "close": 30.38, "volume": 237630.0}, {"date": "2021-03-18", "close": 30.33, "volume": 153345.0}, {"date": "2021-03-19", "close": 30.6, "volume": 410020.0}, {"date": "2021-03-22", "close": 31.21, "volume": 165972.0}, {"date": "2021-03-23", "close": 30.78, "volume": 196639.0}, {"date": "2021-03-24", "close": 30.97, "volume": 137047.0}, {"date": "2021-03-25", "close": 32.29, "volume": 755203.0}, {"date": "2021-03-26", "close": 31.89, "volume": 345088.0}, {"date": "2021-03-29", "close": 31.59, "volume": 161926.0}, {"date": "2021-03-30", "close": 31.0, "volume": 246506.0}, {"date": "2021-03-31", "close": 31.58, "volume": 297921.0}, {"date": "2021-04-01", "close": 31.66, "volume": 204899.0}, {"date": "2021-04-06", "close": 31.77, "volume": 148563.0}, {"date": "2021-04-07", "close": 32.06, "volume": 188840.0}, {"date": "2021-04-08", "close": 32.6, "volume": 239343.0}, {"date": "2021-04-09", "close": 32.85, "volume": 184431.0}, {"date": "2021-04-12", "close": 32.54, "volume": 154803.0}, {"date": "2021-04-13", "close": 32.64, "volume": 218941.0}, {"date": "2021-04-14", "close": 33.04, "volume": 182311.0}, {"date": "2021-04-15", "close": 33.11, "volume": 176106.0}, {"date": "2021-04-16", "close": 33.08, "volume": 199159.0}, {"date": "2021-04-19", "close": 33.09, "volume": 210322.0}, {"date": "2021-04-20", "close": 32.95, "volume": 233094.0}, {"date": "2021-04-21", "close": 32.23, "volume": 398666.0}, {"date": "2021-04-22", "close": 31.99, "volume": 242907.0}, {"date": "2021-04-23", "close": 31.13, "volume": 314859.0}, {"date": "2021-04-26", "close": 30.84, "volume": 272479.0}, {"date": "2021-04-27", "close": 30.34, "volume": 196194.0}, {"date": "2021-04-28", "close": 30.88, "volume": 236365.0}, {"date": "2021-04-29", "close": 30.47, "volume": 242785.0}, {"date": "2021-04-30", "close": 30.27, "volume": 340979.0}, {"date": "2021-05-03", "close": 30.03, "volume": 221664.0}, {"date": "2021-05-04", "close": 30.27, "volume": 185170.0}, {"date": "2021-05-05", "close": 30.13, "volume": 206979.0}, {"date": "2021-05-06", "close": 29.71, "volume": 244041.0}, {"date": "2021-05-07", "close": 29.86, "volume": 191517.0}, {"date": "2021-05-10", "close": 30.01, "volume": 181106.0}, {"date": "2021-05-11", "close": 29.7, "volume": 212526.0}, {"date": "2021-05-12", "close": 29.69, "volume": 180384.0}, {"date": "2021-05-13", "close": 29.22, "volume": 183069.0}, {"date": "2021-05-14", "close": 29.79, "volume": 191662.0}, {"date": "2021-05-17", "close": 29.65, "volume": 144367.0}, {"date": "2021-05-18", "close": 29.67, "volume": 117391.0}, {"date": "2021-05-19", "close": 28.75, "volume": 337545.0}, {"date": "2021-05-20", "close": 29.66, "volume": 300234.0}, {"date": "2021-05-21", "close": 29.69, "volume": 274526.0}, {"date": "2021-05-24", "close": 29.5, "volume": 159074.0}, {"date": "2021-05-25", "close": 29.55, "volume": 153631.0}, {"date": "2021-05-26", "close": 29.4, "volume": 299465.0}, {"date": "2021-05-27", "close": 29.58, "volume": 613865.0}, {"date": "2021-05-28", "close": 29.7, "volume": 232202.0}, {"date": "2021-05-31", "close": 29.56, "volume": 184715.0}, {"date": "2021-06-01", "close": 29.65, "volume": 130103.0}, {"date": "2021-06-02", "close": 29.89, "volume": 143586.0}, {"date": "2021-06-03", "close": 29.61, "volume": 239740.0}, {"date": "2021-06-04", "close": 30.08, "volume": 253866.0}, {"date": "2021-06-07", "close": 30.38, "volume": 165098.0}, {"date": "2021-06-08", "close": 30.38, "volume": 239022.0}, {"date": "2021-06-09", "close": 30.79, "volume": 246876.0}, {"date": "2021-06-10", "close": 31.41, "volume": 239634.0}, {"date": "2021-06-11", "close": 31.37, "volume": 229567.0}, {"date": "2021-06-15", "close": 31.28, "volume": 259738.0}, {"date": "2021-06-16", "close": 32.15, "volume": 303556.0}, {"date": "2021-06-17", "close": 31.49, "volume": 251129.0}, {"date": "2021-06-18", "close": 31.23, "volume": 333419.0}, {"date": "2021-06-21", "close": 30.25, "volume": 117243.0}, {"date": "2021-06-22", "close": 30.5, "volume": 408821.0}, {"date": "2021-06-23", "close": 33.08, "volume": 776502.0}, {"date": "2021-06-24", "close": 32.5, "volume": 673729.0}, {"date": "2021-06-25", "close": 32.82, "volume": 698906.0}, {"date": "2021-06-28", "close": 33.08, "volume": 436342.0}, {"date": "2021-06-29", "close": 33.5, "volume": 491798.0}, {"date": "2021-06-30", "close": 33.73, "volume": 569012.0}, {"date": "2021-07-01", "close": 33.49, "volume": 331374.0}, {"date": "2021-07-02", "close": 33.68, "volume": 302544.0}, {"date": "2021-07-05", "close": 33.64, "volume": 376677.0}, {"date": "2021-07-06", "close": 33.88, "volume": 481267.0}, {"date": "2021-07-07", "close": 34.01, "volume": 477349.0}, {"date": "2021-07-08", "close": 34.04, "volume": 454689.0}, {"date": "2021-07-09", "close": 33.6, "volume": 1004402.0}, {"date": "2021-07-12", "close": 33.09, "volume": 309712.0}, {"date": "2021-07-13", "close": 33.14, "volume": 384444.0}, {"date": "2021-07-14", "close": 32.92, "volume": 909569.0}, {"date": "2021-07-15", "close": 33.6, "volume": 470024.0}, {"date": "2021-07-16", "close": 33.48, "volume": 266214.0}, {"date": "2021-07-19", "close": 32.99, "volume": 221097.0}, {"date": "2021-07-20", "close": 32.86, "volume": 306579.0}, {"date": "2021-07-21", "close": 32.64, "volume": 250068.0}, {"date": "2021-07-22", "close": 33.25, "volume": 383372.0}, {"date": "2021-07-23", "close": 33.37, "volume": 373179.0}, {"date": "2021-07-26", "close": 33.24, "volume": 334192.0}, {"date": "2021-07-27", "close": 33.25, "volume": 352874.0}, {"date": "2021-07-28", "close": 32.73, "volume": 302938.0}, {"date": "2021-07-29", "close": 32.78, "volume": 210158.0}, {"date": "2021-07-30", "close": 32.65, "volume": 273984.0}, {"date": "2021-08-02", "close": 32.69, "volume": 260539.0}, {"date": "2021-08-03", "close": 32.39, "volume": 266906.0}, {"date": "2021-08-04", "close": 32.48, "volume": 252188.0}, {"date": "2021-08-05", "close": 32.13, "volume": 242330.0}, {"date": "2021-08-06", "close": 31.99, "volume": 247666.0}, {"date": "2021-08-09", "close": 31.95, "volume": 208722.0}, {"date": "2021-08-10", "close": 31.89, "volume": 187868.0}, {"date": "2021-08-11", "close": 32.06, "volume": 549359.0}, {"date": "2021-08-12", "close": 32.95, "volume": 537470.0}, {"date": "2021-08-13", "close": 32.95, "volume": 343569.0}, {"date": "2021-08-16", "close": 33.31, "volume": 438296.0}, {"date": "2021-08-17", "close": 32.99, "volume": 223719.0}, {"date": "2021-08-18", "close": 33.41, "volume": 353821.0}, {"date": "2021-08-19", "close": 33.11, "volume": 272472.0}, {"date": "2021-08-20", "close": 33.07, "volume": 184581.0}, {"date": "2021-08-23", "close": 33.17, "volume": 208214.0}, {"date": "2021-08-24", "close": 33.53, "volume": 858372.0}, {"date": "2021-08-25", "close": 34.19, "volume": 304335.0}, {"date": "2021-08-26", "close": 34.7, "volume": 468303.0}, {"date": "2021-08-27", "close": 35.0, "volume": 368748.0}, {"date": "2021-08-30", "close": 35.95, "volume": 645836.0}, {"date": "2021-08-31", "close": 35.82, "volume": 565317.0}, {"date": "2021-09-01", "close": 35.95, "volume": 367710.0}, {"date": "2021-09-02", "close": 35.76, "volume": 673212.0}, {"date": "2021-09-03", "close": 35.99, "volume": 964476.0}, {"date": "2021-09-06", "close": 35.36, "volume": 481554.0}, {"date": "2021-09-07", "close": 36.2, "volume": 667581.0}, {"date": "2021-09-08", "close": 38.23, "volume": 1697395.0}, {"date": "2021-09-09", "close": 38.0, "volume": 890903.0}, {"date": "2021-09-10", "close": 38.92, "volume": 1074406.0}, {"date": "2021-09-13", "close": 39.5, "volume": 1086160.0}, {"date": "2021-09-14", "close": 39.76, "volume": 966737.0}, {"date": "2021-09-15", "close": 39.3, "volume": 951022.0}, {"date": "2021-09-16", "close": 37.21, "volume": 1553144.0}, {"date": "2021-09-17", "close": 36.7, "volume": 1685729.0}, {"date": "2021-09-20", "close": 35.7, "volume": 1247437.0}, {"date": "2021-09-21", "close": 35.71, "volume": 12283292.0}, {"date": "2021-09-22", "close": 35.62, "volume": 1091658.0}, {"date": "2021-09-23", "close": 37.74, "volume": 885998.0}, {"date": "2021-09-24", "close": 39.16, "volume": 1096192.0}, {"date": "2021-09-27", "close": 39.64, "volume": 621370.0}, {"date": "2021-09-28", "close": 39.8, "volume": 503255.0}, {"date": "2021-09-29", "close": 38.27, "volume": 1026321.0}, {"date": "2021-09-30", "close": 39.02, "volume": 920399.0}, {"date": "2021-10-01", "close": 38.05, "volume": 720268.0}, {"date": "2021-10-04", "close": 37.76, "volume": 508760.0}, {"date": "2021-10-05", "close": 38.2, "volume": 1320942.0}, {"date": "2021-10-06", "close": 36.16, "volume": 1482475.0}, {"date": "2021-10-07", "close": 36.14, "volume": 1182825.0}, {"date": "2021-10-08", "close": 35.99, "volume": 739926.0}, {"date": "2021-10-11", "close": 35.73, "volume": 646986.0}, {"date": "2021-10-12", "close": 34.97, "volume": 781797.0}, {"date": "2021-10-13", "close": 34.59, "volume": 607871.0}, {"date": "2021-10-14", "close": 34.31, "volume": 640276.0}, {"date": "2021-10-15", "close": 34.84, "volume": 678393.0}, {"date": "2021-10-18", "close": 35.0, "volume": 678352.0}, {"date": "2021-10-19", "close": 34.8, "volume": 449612.0}, {"date": "2021-10-20", "close": 34.43, "volume": 422130.0}, {"date": "2021-10-21", "close": 33.96, "volume": 464706.0}, {"date": "2021-10-22", "close": 33.88, "volume": 368703.0}, {"date": "2021-10-25", "close": 34.19, "volume": 526311.0}, {"date": "2021-10-26", "close": 34.62, "volume": 1348923.0}, {"date": "2021-10-27", "close": 33.56, "volume": 676052.0}, {"date": "2021-10-28", "close": 33.31, "volume": 439062.0}, {"date": "2021-10-29", "close": 32.48, "volume": 637451.0}, {"date": "2021-11-01", "close": 32.97, "volume": 470901.0}, {"date": "2021-11-02", "close": 32.47, "volume": 360545.0}, {"date": "2021-11-03", "close": 32.38, "volume": 566814.0}, {"date": "2021-11-04", "close": 32.2, "volume": 468297.0}, {"date": "2021-11-05", "close": 32.3, "volume": 358658.0}, {"date": "2021-11-08", "close": 32.21, "volume": 380432.0}, {"date": "2021-11-09", "close": 31.9, "volume": 438119.0}, {"date": "2021-11-10", "close": 31.84, "volume": 532002.0}, {"date": "2021-11-11", "close": 31.24, "volume": 616634.0}, {"date": "2021-11-12", "close": 31.42, "volume": 423217.0}, {"date": "2021-11-15", "close": 31.5, "volume": 528212.0}, {"date": "2021-11-16", "close": 31.4, "volume": 758869.0}, {"date": "2021-11-17", "close": 31.35, "volume": 445079.0}, {"date": "2021-11-18", "close": 31.25, "volume": 599012.0}, {"date": "2021-11-19", "close": 31.56, "volume": 673298.0}, {"date": "2021-11-22", "close": 31.58, "volume": 830358.0}, {"date": "2021-11-23", "close": 32.3, "volume": 950105.0}, {"date": "2021-11-24", "close": 32.17, "volume": 559277.0}, {"date": "2021-11-25", "close": 32.17, "volume": 9613538.0}, {"date": "2021-11-26", "close": 31.58, "volume": 637102.0}, {"date": "2021-11-29", "close": 31.11, "volume": 626808.0}, {"date": "2021-11-30", "close": 31.08, "volume": 1743543.0}, {"date": "2021-12-01", "close": 30.76, "volume": 720118.0}, {"date": "2021-12-02", "close": 31.12, "volume": 560118.0}, {"date": "2021-12-03", "close": 32.16, "volume": 826373.0}, {"date": "2021-12-06", "close": 32.19, "volume": 804523.0}, {"date": "2021-12-07", "close": 32.63, "volume": 890003.0}, {"date": "2021-12-08", "close": 32.47, "volume": 586532.0}, {"date": "2021-12-09", "close": 32.43, "volume": 601469.0}, {"date": "2021-12-10", "close": 31.86, "volume": 525055.0}, {"date": "2021-12-13", "close": 32.3, "volume": 608363.0}, {"date": "2021-12-14", "close": 31.72, "volume": 900881.0}, {"date": "2021-12-15", "close": 31.75, "volume": 1065253.0}, {"date": "2021-12-16", "close": 31.47, "volume": 1121272.0}, {"date": "2021-12-17", "close": 31.5, "volume": 17986723.0}, {"date": "2021-12-20", "close": 29.58, "volume": 785694.0}, {"date": "2021-12-21", "close": 30.66, "volume": 868432.0}, {"date": "2021-12-22", "close": 30.28, "volume": 482782.0}, {"date": "2021-12-23", "close": 30.22, "volume": 437350.0}, {"date": "2021-12-24", "close": 30.1, "volume": 134947.0}, {"date": "2021-12-29", "close": 30.55, "volume": 445169.0}, {"date": "2021-12-30", "close": 30.46, "volume": 438988.0}, {"date": "2021-12-31", "close": 29.61, "volume": 362632.0}, {"date": "2022-01-04", "close": 30.99, "volume": 629500.0}, {"date": "2022-01-05", "close": 30.7, "volume": 443437.0}, {"date": "2022-01-06", "close": 29.77, "volume": 577217.0}, {"date": "2022-01-07", "close": 30.13, "volume": 356747.0}, {"date": "2022-01-10", "close": 30.07, "volume": 239717.0}, {"date": "2022-01-11", "close": 29.95, "volume": 413560.0}, {"date": "2022-01-12", "close": 30.35, "volume": 481396.0}, {"date": "2022-01-13", "close": 30.28, "volume": 388045.0}, {"date": "2022-01-14", "close": 29.27, "volume": 743022.0}, {"date": "2022-01-17", "close": 29.88, "volume": 552911.0}, {"date": "2022-01-18", "close": 29.21, "volume": 425177.0}, {"date": "2022-01-19", "close": 28.52, "volume": 587262.0}, {"date": "2022-01-20", "close": 28.41, "volume": 571367.0}, {"date": "2022-01-21", "close": 27.54, "volume": 659457.0}, {"date": "2022-01-24", "close": 27.38, "volume": 642687.0}, {"date": "2022-01-25", "close": 26.61, "volume": 975111.0}, {"date": "2022-01-27", "close": 26.4, "volume": 1255373.0}, {"date": "2022-01-28", "close": 27.03, "volume": 1961306.0}, {"date": "2022-01-31", "close": 27.31, "volume": 630784.0}, {"date": "2022-02-01", "close": 27.42, "volume": 522382.0}, {"date": "2022-02-02", "close": 27.76, "volume": 490003.0}, {"date": "2022-02-03", "close": 27.11, "volume": 625671.0}, {"date": "2022-02-04", "close": 27.36, "volume": 393394.0}, {"date": "2022-02-07", "close": 27.27, "volume": 534994.0}, {"date": "2022-02-08", "close": 27.4, "volume": 1018519.0}, {"date": "2022-02-09", "close": 27.21, "volume": 663125.0}, {"date": "2022-02-10", "close": 26.84, "volume": 542648.0}, {"date": "2022-02-11", "close": 26.31, "volume": 522283.0}, {"date": "2022-02-14", "close": 26.52, "volume": 398592.0}, {"date": "2022-02-15", "close": 26.06, "volume": 505262.0}, {"date": "2022-02-16", "close": 26.16, "volume": 452035.0}, {"date": "2022-02-17", "close": 25.8, "volume": 646279.0}, {"date": "2022-02-18", "close": 25.57, "volume": 641473.0}, {"date": "2022-02-21", "close": 25.72, "volume": 430262.0}, {"date": "2022-02-22", "close": 25.63, "volume": 408174.0}, {"date": "2022-02-23", "close": 25.67, "volume": 523347.0}, {"date": "2022-02-24", "close": 25.04, "volume": 738617.0}, {"date": "2022-02-25", "close": 25.28, "volume": 495336.0}, {"date": "2022-02-28", "close": 25.18, "volume": 674420.0}, {"date": "2022-03-01", "close": 25.6, "volume": 622337.0}, {"date": "2022-03-02", "close": 25.67, "volume": 629481.0}, {"date": "2022-03-03", "close": 26.55, "volume": 972931.0}, {"date": "2022-03-04", "close": 26.02, "volume": 733309.0}, {"date": "2022-03-07", "close": 25.82, "volume": 655884.0}, {"date": "2022-03-08", "close": 25.17, "volume": 630677.0}, {"date": "2022-03-09", "close": 25.03, "volume": 512394.0}, {"date": "2022-03-10", "close": 25.43, "volume": 572174.0}, {"date": "2022-03-11", "close": 24.82, "volume": 596908.0}, {"date": "2022-03-14", "close": 25.5, "volume": 446044.0}, {"date": "2022-03-15", "close": 25.22, "volume": 561455.0}, {"date": "2022-03-16", "close": 25.15, "volume": 580124.0}, {"date": "2022-03-17", "close": 25.85, "volume": 766966.0}, {"date": "2022-03-18", "close": 25.87, "volume": 1023830.0}, {"date": "2022-03-21", "close": 25.98, "volume": 398261.0}, {"date": "2022-03-22", "close": 26.16, "volume": 329650.0}, {"date": "2022-03-23", "close": 26.66, "volume": 546052.0}, {"date": "2022-03-24", "close": 27.0, "volume": 823167.0}, {"date": "2022-03-25", "close": 27.59, "volume": 897172.0}, {"date": "2022-03-28", "close": 28.45, "volume": 948483.0}, {"date": "2022-03-29", "close": 28.6, "volume": 768840.0}, {"date": "2022-03-30", "close": 28.54, "volume": 530427.0}, {"date": "2022-03-31", "close": 28.62, "volume": 601590.0}, {"date": "2022-04-01", "close": 28.21, "volume": 369551.0}, {"date": "2022-04-04", "close": 28.21, "volume": 646678.0}, {"date": "2022-04-05", "close": 28.61, "volume": 392807.0}, {"date": "2022-04-06", "close": 28.64, "volume": 413339.0}, {"date": "2022-04-07", "close": 28.64, "volume": 344374.0}, {"date": "2022-04-08", "close": 28.68, "volume": 537311.0}, {"date": "2022-04-11", "close": 28.6, "volume": 492683.0}, {"date": "2022-04-12", "close": 28.1, "volume": 305267.0}, {"date": "2022-04-13", "close": 28.46, "volume": 435884.0}, {"date": "2022-04-14", "close": 28.84, "volume": 428206.0}, {"date": "2022-04-19", "close": 28.8, "volume": 541783.0}, {"date": "2022-04-20", "close": 28.5, "volume": 555708.0}, {"date": "2022-04-21", "close": 28.14, "volume": 312034.0}, {"date": "2022-04-22", "close": 27.22, "volume": 354217.0}, {"date": "2022-04-26", "close": 26.45, "volume": 514394.0}, {"date": "2022-04-27", "close": 26.6, "volume": 391826.0}, {"date": "2022-04-28", "close": 27.46, "volume": 535788.0}, {"date": "2022-04-29", "close": 27.81, "volume": 387983.0}, {"date": "2022-05-02", "close": 27.25, "volume": 213310.0}, {"date": "2022-05-03", "close": 26.91, "volume": 325628.0}, {"date": "2022-05-04", "close": 27.44, "volume": 295964.0}, {"date": "2022-05-05", "close": 27.81, "volume": 345203.0}, {"date": "2022-05-06", "close": 27.06, "volume": 353800.0}, {"date": "2022-05-09", "close": 27.14, "volume": 258391.0}, {"date": "2022-05-10", "close": 26.75, "volume": 505361.0}, {"date": "2022-05-11", "close": 27.23, "volume": 340088.0}, {"date": "2022-05-12", "close": 26.34, "volume": 385585.0}, {"date": "2022-05-13", "close": 26.27, "volume": 445793.0}, {"date": "2022-05-16", "close": 26.33, "volume": 808110.0}, {"date": "2022-05-17", "close": 26.18, "volume": 356941.0}, {"date": "2022-05-18", "close": 26.1, "volume": 397369.0}, {"date": "2022-05-19", "close": 26.0, "volume": 353766.0}, {"date": "2022-05-20", "close": 26.05, "volume": 547692.0}, {"date": "2022-05-23", "close": 26.15, "volume": 349342.0}, {"date": "2022-05-24", "close": 25.8, "volume": 318692.0}, {"date": "2022-05-25", "close": 25.73, "volume": 321303.0}, {"date": "2022-05-26", "close": 25.19, "volume": 425789.0}, {"date": "2022-05-27", "close": 25.67, "volume": 322579.0}, {"date": "2022-05-30", "close": 26.09, "volume": 332615.0}, {"date": "2022-05-31", "close": 25.7, "volume": 721966.0}, {"date": "2022-06-01", "close": 25.52, "volume": 348757.0}, {"date": "2022-06-02", "close": 25.28, "volume": 319500.0}, {"date": "2022-06-03", "close": 25.44, "volume": 292223.0}, {"date": "2022-06-06", "close": 25.42, "volume": 244152.0}, {"date": "2022-06-07", "close": 25.07, "volume": 645972.0}, {"date": "2022-06-08", "close": 25.59, "volume": 378778.0}, {"date": "2022-06-09", "close": 25.19, "volume": 424574.0}, {"date": "2022-06-10", "close": 24.8, "volume": 359194.0}, {"date": "2022-06-14", "close": 23.83, "volume": 789951.0}, {"date": "2022-06-15", "close": 23.92, "volume": 458629.0}, {"date": "2022-06-16", "close": 23.7, "volume": 745470.0}, {"date": "2022-06-17", "close": 23.45, "volume": 929772.0}, {"date": "2022-06-20", "close": 22.64, "volume": 595225.0}, {"date": "2022-06-21", "close": 22.78, "volume": 384656.0}, {"date": "2022-06-22", "close": 22.64, "volume": 412995.0}, {"date": "2022-06-23", "close": 23.0, "volume": 373934.0}, {"date": "2022-06-24", "close": 23.23, "volume": 361800.0}, {"date": "2022-06-27", "close": 23.72, "volume": 394666.0}, {"date": "2022-06-28", "close": 24.25, "volume": 442150.0}, {"date": "2022-06-29", "close": 23.86, "volume": 326653.0}, {"date": "2022-06-30", "close": 23.54, "volume": 403273.0}, {"date": "2022-07-01", "close": 23.35, "volume": 260366.0}, {"date": "2022-07-04", "close": 23.95, "volume": 270062.0}, {"date": "2022-07-05", "close": 23.65, "volume": 233905.0}, {"date": "2022-07-06", "close": 23.66, "volume": 283131.0}, {"date": "2022-07-07", "close": 23.95, "volume": 235362.0}, {"date": "2022-07-08", "close": 24.25, "volume": 320725.0}, {"date": "2022-07-11", "close": 23.78, "volume": 293699.0}, {"date": "2022-07-12", "close": 24.05, "volume": 311334.0}, {"date": "2022-07-13", "close": 23.96, "volume": 359011.0}, {"date": "2022-07-14", "close": 24.02, "volume": 560330.0}, {"date": "2022-07-15", "close": 23.77, "volume": 508161.0}, {"date": "2022-07-18", "close": 24.19, "volume": 209868.0}, {"date": "2022-07-19", "close": 24.22, "volume": 262555.0}, {"date": "2022-07-20", "close": 24.62, "volume": 287286.0}, {"date": "2022-07-21", "close": 24.87, "volume": 354943.0}, {"date": "2022-07-22", "close": 24.75, "volume": 574932.0}, {"date": "2022-07-25", "close": 24.56, "volume": 348036.0}, {"date": "2022-07-26", "close": 25.03, "volume": 426642.0}, {"date": "2022-07-27", "close": 25.23, "volume": 297865.0}, {"date": "2022-07-28", "close": 25.37, "volume": 353708.0}, {"date": "2022-07-29", "close": 25.69, "volume": 521514.0}, {"date": "2022-08-01", "close": 25.85, "volume": 364476.0}, {"date": "2022-08-02", "close": 26.15, "volume": 352362.0}, {"date": "2022-08-03", "close": 26.18, "volume": 347025.0}, {"date": "2022-08-04", "close": 26.0, "volume": 340849.0}, {"date": "2022-08-05", "close": 25.87, "volume": 281747.0}, {"date": "2022-08-08", "close": 25.8, "volume": 283541.0}, {"date": "2022-08-09", "close": 25.78, "volume": 333358.0}, {"date": "2022-08-10", "close": 25.39, "volume": 302030.0}, {"date": "2022-08-11", "close": 25.93, "volume": 273226.0}, {"date": "2022-08-12", "close": 25.48, "volume": 413214.0}, {"date": "2022-08-15", "close": 25.67, "volume": 240904.0}, {"date": "2022-08-16", "close": 26.02, "volume": 266435.0}, {"date": "2022-08-17", "close": 26.22, "volume": 286288.0}, {"date": "2022-08-18", "close": 26.37, "volume": 277466.0}, {"date": "2022-08-19", "close": 26.48, "volume": 312852.0}, {"date": "2022-08-22", "close": 25.89, "volume": 346161.0}, {"date": "2022-08-23", "close": 25.4, "volume": 367371.0}, {"date": "2022-08-24", "close": 25.8, "volume": 321426.0}, {"date": "2022-08-25", "close": 26.23, "volume": 326345.0}, {"date": "2022-08-26", "close": 26.15, "volume": 274642.0}, {"date": "2022-08-29", "close": 25.65, "volume": 306430.0}, {"date": "2022-08-30", "close": 25.86, "volume": 265920.0}, {"date": "2022-08-31", "close": 25.7, "volume": 417052.0}, {"date": "2022-09-01", "close": 25.37, "volume": 396582.0}, {"date": "2022-09-02", "close": 25.68, "volume": 265814.0}, {"date": "2022-09-05", "close": 26.23, "volume": 311178.0}, {"date": "2022-09-06", "close": 26.14, "volume": 289342.0}, {"date": "2022-09-07", "close": 25.68, "volume": 635933.0}, {"date": "2022-09-08", "close": 25.73, "volume": 354051.0}, {"date": "2022-09-09", "close": 25.62, "volume": 439185.0}, {"date": "2022-09-12", "close": 25.85, "volume": 220580.0}, {"date": "2022-09-13", "close": 26.12, "volume": 327032.0}, {"date": "2022-09-14", "close": 25.6, "volume": 474506.0}, {"date": "2022-09-15", "close": 25.96, "volume": 624438.0}, {"date": "2022-09-16", "close": 25.41, "volume": 735731.0}, {"date": "2022-09-19", "close": 25.17, "volume": 276126.0}, {"date": "2022-09-20", "close": 25.82, "volume": 475519.0}, {"date": "2022-09-21", "close": 27.1, "volume": 1152346.0}, {"date": "2022-09-23", "close": 26.75, "volume": 831756.0}, {"date": "2022-09-26", "close": 26.25, "volume": 892547.0}, {"date": "2022-09-27", "close": 26.81, "volume": 757742.0}, {"date": "2022-09-28", "close": 26.89, "volume": 613230.0}, {"date": "2022-09-29", "close": 26.98, "volume": 490382.0}, {"date": "2022-09-30", "close": 26.79, "volume": 518338.0}, {"date": "2022-10-03", "close": 26.5, "volume": 393240.0}, {"date": "2022-10-04", "close": 27.35, "volume": 687995.0}, {"date": "2022-10-05", "close": 27.71, "volume": 593579.0}, {"date": "2022-10-06", "close": 27.71, "volume": 601067.0}, {"date": "2022-10-07", "close": 27.49, "volume": 403131.0}, {"date": "2022-10-10", "close": 27.31, "volume": 451705.0}, {"date": "2022-10-11", "close": 27.07, "volume": 480829.0}, {"date": "2022-10-12", "close": 26.95, "volume": 401087.0}, {"date": "2022-10-13", "close": 26.99, "volume": 477996.0}, {"date": "2022-10-14", "close": 27.31, "volume": 356304.0}, {"date": "2022-10-17", "close": 27.39, "volume": 325208.0}, {"date": "2022-10-18", "close": 27.67, "volume": 432956.0}, {"date": "2022-10-19", "close": 27.35, "volume": 398913.0}, {"date": "2022-10-20", "close": 27.01, "volume": 446494.0}, {"date": "2022-10-21", "close": 27.16, "volume": 371569.0}, {"date": "2022-10-24", "close": 27.49, "volume": 291784.0}, {"date": "2022-10-25", "close": 27.58, "volume": 371543.0}, {"date": "2022-10-26", "close": 27.79, "volume": 401002.0}, {"date": "2022-10-27", "close": 27.88, "volume": 379901.0}, {"date": "2022-10-28", "close": 27.99, "volume": 293169.0}, {"date": "2022-10-31", "close": 27.94, "volume": 422963.0}, {"date": "2022-11-01", "close": 28.19, "volume": 421824.0}, {"date": "2022-11-02", "close": 28.42, "volume": 644641.0}, {"date": "2022-11-03", "close": 27.86, "volume": 397166.0}, {"date": "2022-11-04", "close": 28.28, "volume": 321235.0}, {"date": "2022-11-07", "close": 28.64, "volume": 414570.0}, {"date": "2022-11-08", "close": 28.46, "volume": 403010.0}, {"date": "2022-11-09", "close": 28.53, "volume": 395424.0}, {"date": "2022-11-10", "close": 28.36, "volume": 457039.0}, {"date": "2022-11-11", "close": 28.81, "volume": 675435.0}, {"date": "2022-11-14", "close": 28.64, "volume": 328660.0}, {"date": "2022-11-15", "close": 28.57, "volume": 428807.0}, {"date": "2022-11-16", "close": 28.61, "volume": 450363.0}, {"date": "2022-11-17", "close": 28.61, "volume": 459720.0}, {"date": "2022-11-18", "close": 27.5, "volume": 632933.0}, {"date": "2022-11-21", "close": 27.14, "volume": 511742.0}, {"date": "2022-11-22", "close": 27.39, "volume": 422490.0}, {"date": "2022-11-23", "close": 27.75, "volume": 271609.0}, {"date": "2022-11-24", "close": 27.58, "volume": 261963.0}, {"date": "2022-11-25", "close": 27.61, "volume": 299269.0}, {"date": "2022-11-28", "close": 27.84, "volume": 298320.0}, {"date": "2022-11-29", "close": 27.89, "volume": 289582.0}, {"date": "2022-11-30", "close": 28.31, "volume": 2210150.0}, {"date": "2022-12-01", "close": 28.37, "volume": 328084.0}, {"date": "2022-12-02", "close": 28.23, "volume": 304400.0}, {"date": "2022-12-05", "close": 28.41, "volume": 257232.0}, {"date": "2022-12-06", "close": 28.25, "volume": 297098.0}, {"date": "2022-12-07", "close": 27.89, "volume": 488803.0}, {"date": "2022-12-08", "close": 27.75, "volume": 365777.0}, {"date": "2022-12-09", "close": 27.76, "volume": 426242.0}, {"date": "2022-12-12", "close": 27.56, "volume": 336733.0}, {"date": "2022-12-13", "close": 27.45, "volume": 367626.0}, {"date": "2022-12-14", "close": 27.8, "volume": 521245.0}, {"date": "2022-12-15", "close": 27.62, "volume": 408000.0}, {"date": "2022-12-16", "close": 27.48, "volume": 491624.0}, {"date": "2022-12-19", "close": 27.5, "volume": 247001.0}, {"date": "2022-12-20", "close": 27.4, "volume": 341345.0}, {"date": "2022-12-21", "close": 27.81, "volume": 394836.0}, {"date": "2022-12-22", "close": 28.08, "volume": 370881.0}, {"date": "2022-12-23", "close": 27.89, "volume": 139871.0}, {"date": "2022-12-28", "close": 27.87, "volume": 231049.0}, {"date": "2022-12-29", "close": 27.49, "volume": 278577.0}, {"date": "2022-12-30", "close": 27.66, "volume": 224001.0}, {"date": "2023-01-03", "close": 27.12, "volume": 245377.0}, {"date": "2023-01-04", "close": 27.14, "volume": 346737.0}, {"date": "2023-01-05", "close": 27.21, "volume": 286018.0}, {"date": "2023-01-06", "close": 27.44, "volume": 183285.0}, {"date": "2023-01-09", "close": 27.69, "volume": 216628.0}, {"date": "2023-01-10", "close": 27.78, "volume": 246174.0}, {"date": "2023-01-11", "close": 27.73, "volume": 188512.0}, {"date": "2023-01-12", "close": 27.9, "volume": 349177.0}, {"date": "2023-01-13", "close": 28.15, "volume": 328915.0}, {"date": "2023-01-16", "close": 28.57, "volume": 300006.0}, {"date": "2023-01-17", "close": 28.65, "volume": 285529.0}, {"date": "2023-01-18", "close": 28.54, "volume": 376224.0}, {"date": "2023-01-19", "close": 28.58, "volume": 274581.0}, {"date": "2023-01-20", "close": 28.79, "volume": 322936.0}, {"date": "2023-01-23", "close": 28.71, "volume": 340771.0}, {"date": "2023-01-24", "close": 28.52, "volume": 325829.0}, {"date": "2023-01-25", "close": 28.14, "volume": 375385.0}, {"date": "2023-01-27", "close": 28.35, "volume": 368434.0}, {"date": "2023-01-30", "close": 28.6, "volume": 310090.0}, {"date": "2023-01-31", "close": 28.71, "volume": 544962.0}, {"date": "2023-02-01", "close": 28.4, "volume": 393681.0}, {"date": "2023-02-02", "close": 28.6, "volume": 221781.0}, {"date": "2023-02-03", "close": 28.83, "volume": 306379.0}, {"date": "2023-02-06", "close": 28.68, "volume": 307533.0}, {"date": "2023-02-07", "close": 28.9, "volume": 279008.0}, {"date": "2023-02-08", "close": 29.05, "volume": 329820.0}, {"date": "2023-02-09", "close": 28.76, "volume": 231160.0}, {"date": "2023-02-10", "close": 28.53, "volume": 227322.0}, {"date": "2023-02-13", "close": 28.46, "volume": 243803.0}, {"date": "2023-02-14", "close": 28.56, "volume": 251509.0}, {"date": "2023-02-15", "close": 28.92, "volume": 221677.0}, {"date": "2023-02-16", "close": 29.26, "volume": 503743.0}, {"date": "2023-02-17", "close": 29.15, "volume": 231201.0}, {"date": "2023-02-20", "close": 28.55, "volume": 174298.0}, {"date": "2023-02-21", "close": 28.39, "volume": 218927.0}, {"date": "2023-02-22", "close": 28.48, "volume": 202097.0}, {"date": "2023-02-23", "close": 28.6, "volume": 257618.0}, {"date": "2023-02-24", "close": 29.02, "volume": 338311.0}, {"date": "2023-02-27", "close": 29.24, "volume": 325349.0}, {"date": "2023-02-28", "close": 29.16, "volume": 504372.0}, {"date": "2023-03-01", "close": 29.08, "volume": 204029.0}, {"date": "2023-03-02", "close": 28.82, "volume": 349770.0}, {"date": "2023-03-03", "close": 28.78, "volume": 299238.0}, {"date": "2023-03-06", "close": 28.62, "volume": 241083.0}, {"date": "2023-03-07", "close": 28.68, "volume": 187494.0}, {"date": "2023-03-08", "close": 28.8, "volume": 241341.0}, {"date": "2023-03-09", "close": 29.04, "volume": 211137.0}, {"date": "2023-03-10", "close": 28.25, "volume": 340839.0}, {"date": "2023-03-13", "close": 27.91, "volume": 256637.0}, {"date": "2023-03-14", "close": 27.87, "volume": 549630.0}, {"date": "2023-03-15", "close": 28.03, "volume": 264618.0}, {"date": "2023-03-16", "close": 27.71, "volume": 676694.0}, {"date": "2023-03-17", "close": 28.11, "volume": 972695.0}, {"date": "2023-03-20", "close": 27.67, "volume": 262251.0}, {"date": "2023-03-21", "close": 27.95, "volume": 224784.0}, {"date": "2023-03-22", "close": 28.54, "volume": 411712.0}, {"date": "2023-03-23", "close": 28.91, "volume": 487220.0}, {"date": "2023-03-24", "close": 28.87, "volume": 299396.0}, {"date": "2023-03-27", "close": 29.32, "volume": 354388.0}, {"date": "2023-03-28", "close": 29.3, "volume": 338227.0}, {"date": "2023-03-29", "close": 29.55, "volume": 353490.0}, {"date": "2023-03-30", "close": 29.73, "volume": 431135.0}, {"date": "2023-03-31", "close": 30.2, "volume": 401845.0}, {"date": "2023-04-03", "close": 30.41, "volume": 467344.0}, {"date": "2023-04-04", "close": 30.83, "volume": 456081.0}, {"date": "2023-04-05", "close": 30.9, "volume": 399567.0}, {"date": "2023-04-06", "close": 30.98, "volume": 295474.0}, {"date": "2023-04-11", "close": 31.76, "volume": 631824.0}, {"date": "2023-04-12", "close": 31.33, "volume": 528776.0}, {"date": "2023-04-13", "close": 31.63, "volume": 534820.0}, {"date": "2023-04-14", "close": 31.64, "volume": 369056.0}, {"date": "2023-04-17", "close": 31.78, "volume": 469604.0}, {"date": "2023-04-18", "close": 31.4, "volume": 510040.0}, {"date": "2023-04-19", "close": 31.21, "volume": 490793.0}, {"date": "2023-04-20", "close": 31.64, "volume": 489584.0}, {"date": "2023-04-21", "close": 31.6, "volume": 440896.0}, {"date": "2023-04-24", "close": 31.58, "volume": 348307.0}, {"date": "2023-04-26", "close": 31.66, "volume": 548402.0}, {"date": "2023-04-27", "close": 31.78, "volume": 325841.0}, {"date": "2023-04-28", "close": 31.45, "volume": 530450.0}, {"date": "2023-05-01", "close": 31.8, "volume": 304780.0}, {"date": "2023-05-02", "close": 31.42, "volume": 437903.0}, {"date": "2023-05-03", "close": 31.08, "volume": 469995.0}, {"date": "2023-05-04", "close": 31.48, "volume": 383536.0}, {"date": "2023-05-05", "close": 31.61, "volume": 244860.0}, {"date": "2023-05-08", "close": 31.9, "volume": 240741.0}, {"date": "2023-05-09", "close": 31.9, "volume": 417954.0}, {"date": "2023-05-10", "close": 32.06, "volume": 330803.0}, {"date": "2023-05-11", "close": 32.52, "volume": 538019.0}, {"date": "2023-05-12", "close": 32.59, "volume": 611381.0}, {"date": "2023-05-15", "close": 33.02, "volume": 560410.0}, {"date": "2023-05-16", "close": 32.9, "volume": 465768.0}, {"date": "2023-05-17", "close": 33.01, "volume": 491411.0}, {"date": "2023-05-18", "close": 33.38, "volume": 599965.0}, {"date": "2023-05-19", "close": 33.72, "volume": 386046.0}, {"date": "2023-05-22", "close": 33.66, "volume": 311484.0}, {"date": "2023-05-23", "close": 33.49, "volume": 315020.0}, {"date": "2023-05-24", "close": 33.36, "volume": 295810.0}, {"date": "2023-05-25", "close": 33.27, "volume": 388623.0}, {"date": "2023-05-26", "close": 33.05, "volume": 412107.0}, {"date": "2023-05-29", "close": 33.3, "volume": 349855.0}, {"date": "2023-05-30", "close": 33.19, "volume": 249920.0}, {"date": "2023-05-31", "close": 32.12, "volume": 3486979.0}, {"date": "2023-06-01", "close": 32.66, "volume": 594822.0}, {"date": "2023-06-02", "close": 32.77, "volume": 579485.0}, {"date": "2023-06-05", "close": 32.64, "volume": 519626.0}, {"date": "2023-06-06", "close": 32.02, "volume": 533154.0}, {"date": "2023-06-07", "close": 32.49, "volume": 743779.0}, {"date": "2023-06-08", "close": 32.29, "volume": 388658.0}, {"date": "2023-06-09", "close": 32.38, "volume": 396437.0}, {"date": "2023-06-13", "close": 32.27, "volume": 570062.0}, {"date": "2023-06-14", "close": 31.79, "volume": 746338.0}, {"date": "2023-06-15", "close": 31.82, "volume": 654109.0}, {"date": "2023-06-16", "close": 32.26, "volume": 1174779.0}, {"date": "2023-06-19", "close": 32.28, "volume": 441765.0}, {"date": "2023-06-20", "close": 32.51, "volume": 328422.0}, {"date": "2023-06-21", "close": 32.7, "volume": 332337.0}, {"date": "2023-06-22", "close": 32.29, "volume": 334730.0}, {"date": "2023-06-23", "close": 31.95, "volume": 288310.0}, {"date": "2023-06-26", "close": 31.9, "volume": 500256.0}, {"date": "2023-06-27", "close": 31.71, "volume": 254693.0}, {"date": "2023-06-28", "close": 32.04, "volume": 221245.0}, {"date": "2023-06-29", "close": 32.1, "volume": 297784.0}, {"date": "2023-06-30", "close": 31.78, "volume": 583825.0}, {"date": "2023-07-03", "close": 31.93, "volume": 329491.0}, {"date": "2023-07-04", "close": 31.96, "volume": 289715.0}, {"date": "2023-07-05", "close": 31.42, "volume": 429864.0}, {"date": "2023-07-06", "close": 31.41, "volume": 375017.0}, {"date": "2023-07-07", "close": 31.02, "volume": 372733.0}, {"date": "2023-07-10", "close": 30.95, "volume": 256327.0}, {"date": "2023-07-11", "close": 31.2, "volume": 253419.0}, {"date": "2023-07-12", "close": 30.95, "volume": 334030.0}, {"date": "2023-07-13", "close": 31.41, "volume": 547965.0}, {"date": "2023-07-14", "close": 31.71, "volume": 426262.0}, {"date": "2023-07-17", "close": 31.78, "volume": 278215.0}, {"date": "2023-07-18", "close": 31.48, "volume": 239992.0}, {"date": "2023-07-19", "close": 31.73, "volume": 300080.0}, {"date": "2023-07-20", "close": 32.04, "volume": 364041.0}, {"date": "2023-07-21", "close": 32.18, "volume": 345477.0}, {"date": "2023-07-24", "close": 32.46, "volume": 292831.0}, {"date": "2023-07-25", "close": 32.34, "volume": 233610.0}, {"date": "2023-07-26", "close": 32.6, "volume": 247468.0}, {"date": "2023-07-27", "close": 32.87, "volume": 328831.0}, {"date": "2023-07-28", "close": 32.97, "volume": 321452.0}, {"date": "2023-07-31", "close": 32.95, "volume": 304529.0}, {"date": "2023-08-01", "close": 33.12, "volume": 379653.0}, {"date": "2023-08-02", "close": 32.89, "volume": 277941.0}, {"date": "2023-08-03", "close": 32.61, "volume": 342229.0}, {"date": "2023-08-04", "close": 32.72, "volume": 350135.0}, {"date": "2023-08-07", "close": 32.7, "volume": 203773.0}, {"date": "2023-08-08", "close": 32.41, "volume": 410253.0}, {"date": "2023-08-09", "close": 32.31, "volume": 240148.0}, {"date": "2023-08-10", "close": 32.58, "volume": 270164.0}, {"date": "2023-08-11", "close": 32.42, "volume": 189750.0}, {"date": "2023-08-14", "close": 32.3, "volume": 193933.0}, {"date": "2023-08-15", "close": 32.36, "volume": 197452.0}, {"date": "2023-08-16", "close": 32.18, "volume": 291405.0}, {"date": "2023-08-17", "close": 32.1, "volume": 336484.0}, {"date": "2023-08-18", "close": 32.0, "volume": 209381.0}, {"date": "2023-08-21", "close": 32.08, "volume": 204712.0}, {"date": "2023-08-22", "close": 32.08, "volume": 286782.0}, {"date": "2023-08-23", "close": 32.06, "volume": 246906.0}, {"date": "2023-08-24", "close": 32.4, "volume": 426203.0}, {"date": "2023-08-25", "close": 31.93, "volume": 332938.0}, {"date": "2023-08-28", "close": 32.29, "volume": 247018.0}, {"date": "2023-08-29", "close": 32.37, "volume": 225037.0}, {"date": "2023-08-30", "close": 32.77, "volume": 289328.0}, {"date": "2023-08-31", "close": 33.01, "volume": 558783.0}, {"date": "2023-09-01", "close": 33.23, "volume": 293453.0}, {"date": "2023-09-04", "close": 33.46, "volume": 327949.0}, {"date": "2023-09-05", "close": 33.44, "volume": 181914.0}, {"date": "2023-09-06", "close": 33.31, "volume": 238400.0}, {"date": "2023-09-07", "close": 33.24, "volume": 333933.0}, {"date": "2023-09-08", "close": 33.42, "volume": 288053.0}, {"date": "2023-09-11", "close": 33.43, "volume": 227236.0}, {"date": "2023-09-12", "close": 33.57, "volume": 275082.0}, {"date": "2023-09-13", "close": 33.33, "volume": 309654.0}, {"date": "2023-09-14", "close": 33.59, "volume": 369974.0}, {"date": "2023-09-15", "close": 35.82, "volume": 1726949.0}, {"date": "2023-09-18", "close": 33.92, "volume": 432935.0}, {"date": "2023-09-19", "close": 34.22, "volume": 509969.0}, {"date": "2023-09-20", "close": 34.36, "volume": 751528.0}, {"date": "2023-09-21", "close": 34.41, "volume": 509611.0}, {"date": "2023-09-22", "close": 34.2, "volume": 537961.0}, {"date": "2023-09-25", "close": 34.33, "volume": 354118.0}, {"date": "2023-09-26", "close": 34.02, "volume": 295548.0}, {"date": "2023-09-27", "close": 33.99, "volume": 276824.0}, {"date": "2023-09-28", "close": 31.94, "volume": 1078980.0}, {"date": "2023-09-29", "close": 32.59, "volume": 686885.0}, {"date": "2023-10-02", "close": 32.72, "volume": 368047.0}, {"date": "2023-10-03", "close": 32.6, "volume": 533782.0}, {"date": "2023-10-04", "close": 32.7, "volume": 573227.0}, {"date": "2023-10-05", "close": 32.9, "volume": 276476.0}, {"date": "2023-10-06", "close": 33.28, "volume": 289765.0}, {"date": "2023-10-09", "close": 33.41, "volume": 272060.0}, {"date": "2023-10-10", "close": 33.77, "volume": 484648.0}, {"date": "2023-10-11", "close": 34.02, "volume": 478433.0}, {"date": "2023-10-12", "close": 34.39, "volume": 438219.0}, {"date": "2023-10-13", "close": 33.94, "volume": 275572.0}, {"date": "2023-10-16", "close": 33.98, "volume": 317216.0}, {"date": "2023-10-17", "close": 34.4, "volume": 459030.0}, {"date": "2023-10-18", "close": 34.55, "volume": 473098.0}, {"date": "2023-10-19", "close": 34.48, "volume": 358915.0}, {"date": "2023-10-20", "close": 34.31, "volume": 323136.0}, {"date": "2023-10-23", "close": 34.24, "volume": 258434.0}, {"date": "2023-10-24", "close": 34.07, "volume": 304347.0}, {"date": "2023-10-25", "close": 34.06, "volume": 465852.0}, {"date": "2023-10-26", "close": 34.12, "volume": 480294.0}, {"date": "2023-10-27", "close": 33.9, "volume": 254597.0}, {"date": "2023-10-30", "close": 33.68, "volume": 312278.0}, {"date": "2023-10-31", "close": 33.42, "volume": 408524.0}, {"date": "2023-11-01", "close": 33.55, "volume": 387648.0}, {"date": "2023-11-02", "close": 33.89, "volume": 312200.0}, {"date": "2023-11-03", "close": 34.35, "volume": 390045.0}, {"date": "2023-11-06", "close": 33.79, "volume": 385222.0}, {"date": "2023-11-07", "close": 33.87, "volume": 246924.0}, {"date": "2023-11-08", "close": 33.88, "volume": 573577.0}, {"date": "2023-11-09", "close": 34.38, "volume": 359387.0}, {"date": "2023-11-10", "close": 34.35, "volume": 186912.0}, {"date": "2023-11-13", "close": 34.06, "volume": 267740.0}, {"date": "2023-11-14", "close": 34.24, "volume": 369837.0}, {"date": "2023-11-15", "close": 34.25, "volume": 310874.0}, {"date": "2023-11-16", "close": 33.93, "volume": 326687.0}, {"date": "2023-11-17", "close": 33.48, "volume": 332024.0}, {"date": "2023-11-20", "close": 32.97, "volume": 341205.0}, {"date": "2023-11-21", "close": 32.93, "volume": 446323.0}, {"date": "2023-11-22", "close": 32.73, "volume": 323983.0}, {"date": "2023-11-23", "close": 32.8, "volume": 1307136.0}, {"date": "2023-11-24", "close": 33.05, "volume": 168206.0}, {"date": "2023-11-27", "close": 33.15, "volume": 244177.0}, {"date": "2023-11-28", "close": 33.16, "volume": 204687.0}, {"date": "2023-11-29", "close": 33.5, "volume": 312739.0}, {"date": "2023-11-30", "close": 33.5, "volume": 962987.0}, {"date": "2023-12-01", "close": 33.71, "volume": 284312.0}, {"date": "2023-12-04", "close": 33.65, "volume": 346299.0}, {"date": "2023-12-05", "close": 33.44, "volume": 376062.0}, {"date": "2023-12-06", "close": 33.92, "volume": 545288.0}, {"date": "2023-12-07", "close": 33.04, "volume": 735823.0}, {"date": "2023-12-08", "close": 32.88, "volume": 393091.0}, {"date": "2023-12-11", "close": 33.39, "volume": 671932.0}, {"date": "2023-12-12", "close": 33.64, "volume": 420574.0}, {"date": "2023-12-13", "close": 32.95, "volume": 636042.0}, {"date": "2023-12-14", "close": 33.0, "volume": 609334.0}, {"date": "2023-12-15", "close": 33.1, "volume": 2066455.0}, {"date": "2023-12-18", "close": 32.81, "volume": 246972.0}, {"date": "2023-12-19", "close": 33.2, "volume": 395774.0}, {"date": "2023-12-20", "close": 33.47, "volume": 351133.0}, {"date": "2023-12-21", "close": 32.7, "volume": 696553.0}, {"date": "2023-12-22", "close": 32.49, "volume": 277462.0}, {"date": "2023-12-27", "close": 32.64, "volume": 236758.0}, {"date": "2023-12-28", "close": 32.84, "volume": 204568.0}, {"date": "2023-12-29", "close": 32.77, "volume": 388317.0}, {"date": "2024-01-02", "close": 32.95, "volume": 190451.0}, {"date": "2024-01-03", "close": 32.52, "volume": 197482.0}, {"date": "2024-01-04", "close": 32.65, "volume": 285472.0}, {"date": "2024-01-05", "close": 32.43, "volume": 180711.0}, {"date": "2024-01-08", "close": 31.82, "volume": 476497.0}, {"date": "2024-01-09", "close": 32.31, "volume": 324549.0}, {"date": "2024-01-10", "close": 32.42, "volume": 343479.0}, {"date": "2024-01-11", "close": 32.8, "volume": 299224.0}, {"date": "2024-01-12", "close": 32.75, "volume": 349886.0}, {"date": "2024-01-15", "close": 32.9, "volume": 221610.0}, {"date": "2024-01-16", "close": 32.86, "volume": 290841.0}, {"date": "2024-01-17", "close": 32.61, "volume": 271962.0}, {"date": "2024-01-18", "close": 32.58, "volume": 291136.0}, {"date": "2024-01-19", "close": 32.94, "volume": 258071.0}, {"date": "2024-01-22", "close": 33.21, "volume": 206538.0}, {"date": "2024-01-23", "close": 33.19, "volume": 227484.0}, {"date": "2024-01-24", "close": 33.2, "volume": 240751.0}, {"date": "2024-01-25", "close": 33.3, "volume": 333332.0}, {"date": "2024-01-29", "close": 33.3, "volume": 317509.0}, {"date": "2024-01-30", "close": 33.6, "volume": 315437.0}, {"date": "2024-01-31", "close": 34.4, "volume": 810199.0}, {"date": "2024-02-01", "close": 33.48, "volume": 340053.0}, {"date": "2024-02-02", "close": 33.98, "volume": 428536.0}, {"date": "2024-02-05", "close": 33.79, "volume": 180425.0}, {"date": "2024-02-06", "close": 33.58, "volume": 279902.0}, {"date": "2024-02-07", "close": 33.6, "volume": 292205.0}, {"date": "2024-02-08", "close": 33.93, "volume": 197519.0}, {"date": "2024-02-09", "close": 33.64, "volume": 282131.0}, {"date": "2024-02-12", "close": 34.0, "volume": 191657.0}, {"date": "2024-02-13", "close": 33.74, "volume": 272756.0}, {"date": "2024-02-14", "close": 33.57, "volume": 245109.0}, {"date": "2024-02-15", "close": 33.96, "volume": 272116.0}, {"date": "2024-02-16", "close": 34.02, "volume": 232504.0}, {"date": "2024-02-19", "close": 34.15, "volume": 196295.0}, {"date": "2024-02-20", "close": 34.23, "volume": 228235.0}, {"date": "2024-02-21", "close": 33.93, "volume": 319853.0}, {"date": "2024-02-22", "close": 34.33, "volume": 194005.0}, {"date": "2024-02-23", "close": 34.74, "volume": 268141.0}, {"date": "2024-02-26", "close": 34.77, "volume": 171217.0}, {"date": "2024-02-27", "close": 34.67, "volume": 270098.0}, {"date": "2024-02-28", "close": 34.8, "volume": 245001.0}, {"date": "2024-02-29", "close": 34.54, "volume": 451104.0}, {"date": "2024-03-01", "close": 34.91, "volume": 321454.0}, {"date": "2024-03-04", "close": 35.11, "volume": 336272.0}, {"date": "2024-03-05", "close": 34.95, "volume": 362217.0}, {"date": "2024-03-06", "close": 34.67, "volume": 258278.0}, {"date": "2024-03-07", "close": 35.62, "volume": 411410.0}, {"date": "2024-03-08", "close": 35.74, "volume": 325294.0}, {"date": "2024-03-11", "close": 35.19, "volume": 172001.0}, {"date": "2024-03-12", "close": 35.42, "volume": 170784.0}, {"date": "2024-03-13", "close": 35.4, "volume": 284218.0}, {"date": "2024-03-14", "close": 35.12, "volume": 303766.0}, {"date": "2024-03-15", "close": 35.08, "volume": 856413.0}, {"date": "2024-03-18", "close": 35.13, "volume": 204963.0}, {"date": "2024-03-19", "close": 34.93, "volume": 218645.0}, {"date": "2024-03-20", "close": 35.04, "volume": 258045.0}, {"date": "2024-03-21", "close": 35.19, "volume": 592326.0}, {"date": "2024-03-22", "close": 35.01, "volume": 293153.0}, {"date": "2024-03-25", "close": 34.32, "volume": 375324.0}, {"date": "2024-03-26", "close": 33.59, "volume": 416653.0}, {"date": "2024-03-27", "close": 33.25, "volume": 390618.0}, {"date": "2024-03-28", "close": 33.61, "volume": 417705.0}, {"date": "2024-04-02", "close": 33.86, "volume": 514640.0}, {"date": "2024-04-03", "close": 33.61, "volume": 574746.0}, {"date": "2024-04-04", "close": 34.14, "volume": 350040.0}, {"date": "2024-04-05", "close": 34.05, "volume": 242355.0}, {"date": "2024-04-08", "close": 34.13, "volume": 297711.0}, {"date": "2024-04-09", "close": 34.47, "volume": 341360.0}, {"date": "2024-04-10", "close": 34.93, "volume": 347167.0}, {"date": "2024-04-11", "close": 34.64, "volume": 230380.0}, {"date": "2024-04-12", "close": 34.6, "volume": 248158.0}, {"date": "2024-04-15", "close": 34.42, "volume": 254543.0}, {"date": "2024-04-16", "close": 33.87, "volume": 583291.0}, {"date": "2024-04-17", "close": 33.33, "volume": 251425.0}, {"date": "2024-04-18", "close": 33.13, "volume": 337802.0}, {"date": "2024-04-19", "close": 32.5, "volume": 567532.0}, {"date": "2024-04-22", "close": 33.05, "volume": 228479.0}, {"date": "2024-04-23", "close": 32.86, "volume": 220009.0}, {"date": "2024-04-24", "close": 32.86, "volume": 320388.0}, {"date": "2024-04-26", "close": 32.45, "volume": 401909.0}, {"date": "2024-04-29", "close": 32.8, "volume": 265017.0}, {"date": "2024-04-30", "close": 32.67, "volume": 283892.0}, {"date": "2024-05-01", "close": 31.86, "volume": 413256.0}, {"date": "2024-05-02", "close": 31.83, "volume": 407621.0}, {"date": "2024-05-03", "close": 31.95, "volume": 242530.0}, {"date": "2024-05-06", "close": 32.01, "volume": 210941.0}, {"date": "2024-05-07", "close": 32.56, "volume": 411580.0}, {"date": "2024-05-08", "close": 32.69, "volume": 294008.0}, {"date": "2024-05-09", "close": 32.21, "volume": 250372.0}, {"date": "2024-05-10", "close": 32.61, "volume": 231243.0}, {"date": "2024-05-13", "close": 32.69, "volume": 206297.0}, {"date": "2024-05-14", "close": 32.4, "volume": 293673.0}, {"date": "2024-05-15", "close": 32.25, "volume": 252389.0}, {"date": "2024-05-16", "close": 32.57, "volume": 444385.0}, {"date": "2024-05-17", "close": 31.95, "volume": 357883.0}, {"date": "2024-05-20", "close": 32.2, "volume": 179522.0}, {"date": "2024-05-21", "close": 32.0, "volume": 401714.0}, {"date": "2024-05-22", "close": 32.17, "volume": 256120.0}, {"date": "2024-05-23", "close": 32.15, "volume": 277980.0}, {"date": "2024-05-24", "close": 31.71, "volume": 228731.0}, {"date": "2024-05-27", "close": 32.08, "volume": 194051.0}, {"date": "2024-05-28", "close": 31.9, "volume": 268304.0}, {"date": "2024-05-29", "close": 31.55, "volume": 389486.0}, {"date": "2024-05-30", "close": 31.5, "volume": 260988.0}, {"date": "2024-05-31", "close": 31.04, "volume": 1602998.0}, {"date": "2024-06-03", "close": 31.53, "volume": 320330.0}, {"date": "2024-06-04", "close": 31.18, "volume": 270146.0}, {"date": "2024-06-05", "close": 31.6, "volume": 389912.0}, {"date": "2024-06-06", "close": 31.64, "volume": 288933.0}, {"date": "2024-06-07", "close": 32.0, "volume": 340316.0}, {"date": "2024-06-11", "close": 32.01, "volume": 569212.0}, {"date": "2024-06-12", "close": 32.26, "volume": 377202.0}, {"date": "2024-06-13", "close": 32.36, "volume": 527891.0}, {"date": "2024-06-14", "close": 32.39, "volume": 215399.0}, {"date": "2024-06-17", "close": 32.5, "volume": 339075.0}, {"date": "2024-06-18", "close": 33.08, "volume": 436711.0}, {"date": "2024-06-19", "close": 33.42, "volume": 269381.0}, {"date": "2024-06-20", "close": 33.55, "volume": 632302.0}, {"date": "2024-06-21", "close": 33.61, "volume": 1038783.0}, {"date": "2024-06-24", "close": 33.25, "volume": 307218.0}, {"date": "2024-06-25", "close": 33.08, "volume": 353430.0}, {"date": "2024-06-26", "close": 32.8, "volume": 425457.0}, {"date": "2024-06-27", "close": 33.03, "volume": 363032.0}, {"date": "2024-06-28", "close": 32.82, "volume": 283780.0}, {"date": "2024-07-01", "close": 32.92, "volume": 237690.0}, {"date": "2024-07-02", "close": 33.09, "volume": 264216.0}, {"date": "2024-07-03", "close": 33.22, "volume": 240880.0}, {"date": "2024-07-04", "close": 33.47, "volume": 167491.0}, {"date": "2024-07-05", "close": 33.5, "volume": 170381.0}, {"date": "2024-07-08", "close": 33.63, "volume": 113655.0}, {"date": "2024-07-09", "close": 33.64, "volume": 272634.0}, {"date": "2024-07-10", "close": 33.56, "volume": 288360.0}, {"date": "2024-07-11", "close": 33.95, "volume": 240997.0}, {"date": "2024-07-12", "close": 34.48, "volume": 237421.0}, {"date": "2024-07-15", "close": 34.62, "volume": 256432.0}, {"date": "2024-07-16", "close": 34.95, "volume": 362338.0}, {"date": "2024-07-17", "close": 34.99, "volume": 314242.0}, {"date": "2024-07-18", "close": 35.0, "volume": 315738.0}, {"date": "2024-07-19", "close": 34.73, "volume": 288767.0}, {"date": "2024-07-22", "close": 34.67, "volume": 177809.0}, {"date": "2024-07-23", "close": 34.99, "volume": 246623.0}, {"date": "2024-07-24", "close": 34.78, "volume": 174687.0}, {"date": "2024-07-25", "close": 34.71, "volume": 295824.0}, {"date": "2024-07-26", "close": 34.78, "volume": 244794.0}, {"date": "2024-07-29", "close": 35.12, "volume": 259498.0}, {"date": "2024-07-30", "close": 35.09, "volume": 258201.0}, {"date": "2024-07-31", "close": 35.5, "volume": 356637.0}, {"date": "2024-08-01", "close": 35.69, "volume": 350112.0}, {"date": "2024-08-02", "close": 35.33, "volume": 431299.0}, {"date": "2024-08-05", "close": 34.53, "volume": 752513.0}, {"date": "2024-08-06", "close": 34.22, "volume": 458903.0}, {"date": "2024-08-07", "close": 34.45, "volume": 261454.0}, {"date": "2024-08-08", "close": 34.45, "volume": 261994.0}, {"date": "2024-08-09", "close": 34.69, "volume": 279792.0}, {"date": "2024-08-12", "close": 34.84, "volume": 186878.0}, {"date": "2024-08-13", "close": 34.84, "volume": 364039.0}, {"date": "2024-08-14", "close": 34.55, "volume": 245868.0}, {"date": "2024-08-15", "close": 34.52, "volume": 181550.0}, {"date": "2024-08-16", "close": 34.76, "volume": 282203.0}, {"date": "2024-08-19", "close": 34.53, "volume": 217774.0}, {"date": "2024-08-20", "close": 34.27, "volume": 183923.0}, {"date": "2024-08-21", "close": 34.23, "volume": 163795.0}, {"date": "2024-08-22", "close": 34.18, "volume": 1524205.0}, {"date": "2024-08-23", "close": 34.38, "volume": 274118.0}, {"date": "2024-08-26", "close": 34.63, "volume": 177698.0}, {"date": "2024-08-27", "close": 34.41, "volume": 189946.0}, {"date": "2024-08-28", "close": 34.17, "volume": 414138.0}, {"date": "2024-08-29", "close": 34.33, "volume": 331500.0}, {"date": "2024-08-30", "close": 34.5, "volume": 504100.0}, {"date": "2024-09-02", "close": 34.4, "volume": 163429.0}, {"date": "2024-09-03", "close": 34.24, "volume": 262083.0}, {"date": "2024-09-04", "close": 33.74, "volume": 443413.0}, {"date": "2024-09-05", "close": 33.91, "volume": 319822.0}, {"date": "2024-09-06", "close": 33.55, "volume": 324811.0}, {"date": "2024-09-09", "close": 33.37, "volume": 316752.0}, {"date": "2024-09-10", "close": 33.23, "volume": 386443.0}, {"date": "2024-09-11", "close": 32.94, "volume": 305638.0}, {"date": "2024-09-12", "close": 33.48, "volume": 334583.0}, {"date": "2024-09-13", "close": 33.54, "volume": 417095.0}, {"date": "2024-09-16", "close": 33.47, "volume": 285778.0}, {"date": "2024-09-17", "close": 33.28, "volume": 309074.0}, {"date": "2024-09-18", "close": 33.45, "volume": 313706.0}, {"date": "2024-09-19", "close": 33.77, "volume": 470723.0}, {"date": "2024-09-20", "close": 33.9, "volume": 1216923.0}, {"date": "2024-09-23", "close": 33.7, "volume": 153904.0}, {"date": "2024-09-24", "close": 33.84, "volume": 224284.0}, {"date": "2024-09-25", "close": 33.97, "volume": 300100.0}, {"date": "2024-09-26", "close": 34.71, "volume": 542045.0}, {"date": "2024-09-27", "close": 34.87, "volume": 494525.0}, {"date": "2024-09-30", "close": 34.75, "volume": 511688.0}, {"date": "2024-10-01", "close": 35.05, "volume": 440823.0}, {"date": "2024-10-02", "close": 35.04, "volume": 383307.0}, {"date": "2024-10-03", "close": 35.43, "volume": 318254.0}, {"date": "2024-10-04", "close": 35.27, "volume": 331081.0}, {"date": "2024-10-07", "close": 35.2, "volume": 229412.0}, {"date": "2024-10-08", "close": 34.98, "volume": 344612.0}, {"date": "2024-10-09", "close": 34.67, "volume": 361890.0}, {"date": "2024-10-10", "close": 34.88, "volume": 364375.0}, {"date": "2024-10-11", "close": 34.95, "volume": 280855.0}, {"date": "2024-10-14", "close": 35.01, "volume": 349467.0}, {"date": "2024-10-15", "close": 34.53, "volume": 503984.0}, {"date": "2024-10-16", "close": 34.37, "volume": 743221.0}, {"date": "2024-10-17", "close": 34.38, "volume": 405285.0}, {"date": "2024-10-18", "close": 34.36, "volume": 298754.0}, {"date": "2024-10-21", "close": 35.11, "volume": 365155.0}, {"date": "2024-10-22", "close": 34.62, "volume": 279200.0}, {"date": "2024-10-23", "close": 34.49, "volume": 189152.0}, {"date": "2024-10-24", "close": 34.29, "volume": 298458.0}, {"date": "2024-10-25", "close": 33.81, "volume": 256983.0}, {"date": "2024-10-28", "close": 33.87, "volume": 193801.0}, {"date": "2024-10-29", "close": 33.72, "volume": 390200.0}, {"date": "2024-10-30", "close": 33.72, "volume": 220076.0}, {"date": "2024-10-31", "close": 33.47, "volume": 354615.0}, {"date": "2024-11-01", "close": 33.11, "volume": 331061.0}, {"date": "2024-11-04", "close": 32.81, "volume": 308744.0}, {"date": "2024-11-05", "close": 32.65, "volume": 357249.0}, {"date": "2024-11-06", "close": 32.97, "volume": 226475.0}, {"date": "2024-11-07", "close": 33.38, "volume": 370518.0}, {"date": "2024-11-08", "close": 33.53, "volume": 248668.0}, {"date": "2024-11-11", "close": 33.58, "volume": 282095.0}, {"date": "2024-11-12", "close": 34.05, "volume": 418217.0}, {"date": "2024-11-13", "close": 34.35, "volume": 351412.0}, {"date": "2024-11-14", "close": 34.11, "volume": 215400.0}, {"date": "2024-11-15", "close": 34.24, "volume": 290496.0}, {"date": "2024-11-18", "close": 34.44, "volume": 208304.0}, {"date": "2024-11-19", "close": 34.73, "volume": 251046.0}, {"date": "2024-11-20", "close": 34.29, "volume": 209150.0}, {"date": "2024-11-21", "close": 33.92, "volume": 315725.0}, {"date": "2024-11-22", "close": 34.25, "volume": 230705.0}, {"date": "2024-11-25", "close": 35.07, "volume": 792073.0}, {"date": "2024-11-26", "close": 34.57, "volume": 254160.0}, {"date": "2024-11-27", "close": 34.67, "volume": 254963.0}, {"date": "2024-11-28", "close": 34.98, "volume": 565121.0}, {"date": "2024-11-29", "close": 34.8, "volume": 329840.0}, {"date": "2024-12-02", "close": 34.96, "volume": 314378.0}, {"date": "2024-12-03", "close": 34.74, "volume": 289337.0}, {"date": "2024-12-04", "close": 34.68, "volume": 286465.0}, {"date": "2024-12-05", "close": 35.24, "volume": 377178.0}, {"date": "2024-12-06", "close": 35.24, "volume": 206018.0}, {"date": "2024-12-09", "close": 35.61, "volume": 325232.0}, {"date": "2024-12-10", "close": 34.92, "volume": 359944.0}, {"date": "2024-12-11", "close": 34.73, "volume": 259716.0}, {"date": "2024-12-12", "close": 34.87, "volume": 241330.0}, {"date": "2024-12-13", "close": 34.8, "volume": 170777.0}, {"date": "2024-12-16", "close": 34.58, "volume": 286791.0}, {"date": "2024-12-17", "close": 35.02, "volume": 281838.0}, {"date": "2024-12-18", "close": 35.26, "volume": 281344.0}, {"date": "2024-12-19", "close": 34.54, "volume": 492870.0}, {"date": "2024-12-20", "close": 34.06, "volume": 1010396.0}, {"date": "2024-12-23", "close": 34.43, "volume": 293894.0}, {"date": "2024-12-24", "close": 34.7, "volume": 76245.0}, {"date": "2024-12-27", "close": 34.79, "volume": 206475.0}, {"date": "2024-12-30", "close": 34.99, "volume": 135040.0}, {"date": "2024-12-31", "close": 34.22, "volume": 194512.0}, {"date": "2025-01-02", "close": 34.14, "volume": 179170.0}, {"date": "2025-01-03", "close": 34.26, "volume": 151458.0}, {"date": "2025-01-06", "close": 34.38, "volume": 167904.0}, {"date": "2025-01-07", "close": 33.62, "volume": 322081.0}, {"date": "2025-01-08", "close": 33.73, "volume": 287684.0}, {"date": "2025-01-09", "close": 33.69, "volume": 175145.0}, {"date": "2025-01-10", "close": 33.56, "volume": 157828.0}, {"date": "2025-01-13", "close": 32.87, "volume": 270630.0}, {"date": "2025-01-14", "close": 33.43, "volume": 199461.0}, {"date": "2025-01-15", "close": 33.32, "volume": 174394.0}, {"date": "2025-01-16", "close": 33.53, "volume": 292822.0}, {"date": "2025-01-17", "close": 33.37, "volume": 178270.0}, {"date": "2025-01-20", "close": 33.53, "volume": 183949.0}, {"date": "2025-01-21", "close": 33.79, "volume": 205516.0}, {"date": "2025-01-22", "close": 33.99, "volume": 194448.0}, {"date": "2025-01-23", "close": 33.88, "volume": 242657.0}, {"date": "2025-01-24", "close": 33.98, "volume": 134748.0}, {"date": "2025-01-28", "close": 33.64, "volume": 269682.0}, {"date": "2025-01-29", "close": 33.76, "volume": 222039.0}, {"date": "2025-01-30", "close": 34.12, "volume": 189492.0}, {"date": "2025-01-31", "close": 34.24, "volume": 288786.0}, {"date": "2025-02-03", "close": 33.71, "volume": 231759.0}, {"date": "2025-02-04", "close": 33.36, "volume": 316073.0}, {"date": "2025-02-05", "close": 33.37, "volume": 232110.0}, {"date": "2025-02-06", "close": 33.65, "volume": 264470.0}, {"date": "2025-02-07", "close": 33.8, "volume": 114041.0}, {"date": "2025-02-10", "close": 33.44, "volume": 161304.0}, {"date": "2025-02-11", "close": 33.38, "volume": 241803.0}, {"date": "2025-02-12", "close": 33.35, "volume": 286636.0}, {"date": "2025-02-13", "close": 33.57, "volume": 249634.0}, {"date": "2025-02-14", "close": 33.92, "volume": 251159.0}, {"date": "2025-02-17", "close": 34.1, "volume": 278604.0}, {"date": "2025-02-18", "close": 34.23, "volume": 200196.0}, {"date": "2025-02-19", "close": 35.0, "volume": 351249.0}, {"date": "2025-02-20", "close": 34.76, "volume": 383957.0}, {"date": "2025-02-21", "close": 34.88, "volume": 328396.0}, {"date": "2025-02-24", "close": 34.26, "volume": 515084.0}, {"date": "2025-02-25", "close": 34.33, "volume": 251513.0}, {"date": "2025-02-26", "close": 34.47, "volume": 488670.0}, {"date": "2025-02-27", "close": 34.7, "volume": 326861.0}, {"date": "2025-02-28", "close": 34.11, "volume": 712382.0}, {"date": "2025-03-03", "close": 34.19, "volume": 312989.0}, {"date": "2025-03-04", "close": 34.09, "volume": 286285.0}, {"date": "2025-03-05", "close": 33.81, "volume": 384346.0}, {"date": "2025-03-06", "close": 33.87, "volume": 374483.0}, {"date": "2025-03-07", "close": 33.56, "volume": 286241.0}, {"date": "2025-03-10", "close": 33.09, "volume": 261125.0}, {"date": "2025-03-11", "close": 32.5, "volume": 682215.0}, {"date": "2025-03-12", "close": 31.78, "volume": 648265.0}, {"date": "2025-03-13", "close": 32.03, "volume": 482150.0}, {"date": "2025-03-14", "close": 32.27, "volume": 455702.0}, {"date": "2025-03-17", "close": 32.12, "volume": 294647.0}, {"date": "2025-03-18", "close": 32.84, "volume": 386559.0}, {"date": "2025-03-19", "close": 33.52, "volume": 617164.0}, {"date": "2025-03-20", "close": 33.8, "volume": 801099.0}, {"date": "2025-03-21", "close": 34.11, "volume": 1205558.0}, {"date": "2025-03-24", "close": 34.38, "volume": 348011.0}, {"date": "2025-03-25", "close": 35.03, "volume": 997907.0}, {"date": "2025-03-26", "close": 35.13, "volume": 419559.0}, {"date": "2025-03-27", "close": 34.47, "volume": 457884.0}, {"date": "2025-03-28", "close": 34.74, "volume": 419644.0}, {"date": "2025-03-31", "close": 34.69, "volume": 494341.0}, {"date": "2025-04-01", "close": 34.71, "volume": 380377.0}, {"date": "2025-04-02", "close": 35.27, "volume": 775014.0}, {"date": "2025-04-03", "close": 34.92, "volume": 623591.0}, {"date": "2025-04-04", "close": 34.4, "volume": 353036.0}, {"date": "2025-04-07", "close": 34.03, "volume": 697886.0}, {"date": "2025-04-08", "close": 34.88, "volume": 620672.0}, {"date": "2025-04-09", "close": 34.96, "volume": 636393.0}, {"date": "2025-04-10", "close": 36.67, "volume": 861211.0}, {"date": "2025-04-11", "close": 36.1, "volume": 538528.0}, {"date": "2025-04-14", "close": 36.3, "volume": 422120.0}, {"date": "2025-04-15", "close": 36.0, "volume": 474249.0}, {"date": "2025-04-16", "close": 36.29, "volume": 399870.0}, {"date": "2025-04-17", "close": 36.21, "volume": 384934.0}, {"date": "2025-04-22", "close": 35.9, "volume": 321448.0}, {"date": "2025-04-23", "close": 36.7, "volume": 346433.0}, {"date": "2025-04-24", "close": 36.72, "volume": 403646.0}, {"date": "2025-04-28", "close": 36.92, "volume": 350938.0}, {"date": "2025-04-29", "close": 37.03, "volume": 256854.0}, {"date": "2025-04-30", "close": 37.21, "volume": 515004.0}, {"date": "2025-05-01", "close": 37.16, "volume": 358042.0}, {"date": "2025-05-02", "close": 37.32, "volume": 338531.0}, {"date": "2025-05-05", "close": 36.87, "volume": 396042.0}, {"date": "2025-05-06", "close": 36.94, "volume": 269113.0}, {"date": "2025-05-07", "close": 37.14, "volume": 416137.0}, {"date": "2025-05-08", "close": 37.18, "volume": 515611.0}, {"date": "2025-05-09", "close": 37.34, "volume": 301045.0}, {"date": "2025-05-12", "close": 37.33, "volume": 237016.0}, {"date": "2025-05-13", "close": 37.21, "volume": 270176.0}, {"date": "2025-05-14", "close": 37.32, "volume": 251977.0}, {"date": "2025-05-15", "close": 37.35, "volume": 413515.0}, {"date": "2025-05-16", "close": 37.53, "volume": 278180.0}, {"date": "2025-05-19", "close": 37.4, "volume": 245832.0}, {"date": "2025-05-20", "close": 37.57, "volume": 200925.0}, {"date": "2025-05-21", "close": 37.2, "volume": 275005.0}, {"date": "2025-05-22", "close": 37.07, "volume": 263769.0}, {"date": "2025-05-23", "close": 37.33, "volume": 649365.0}, {"date": "2025-05-26", "close": 37.3, "volume": 161418.0}, {"date": "2025-05-27", "close": 37.6, "volume": 200929.0}, {"date": "2025-05-28", "close": 37.7, "volume": 200599.0}, {"date": "2025-05-29", "close": 36.92, "volume": 274679.0}, {"date": "2025-05-30", "close": 36.93, "volume": 1041996.0}, {"date": "2025-06-02", "close": 43.0, "volume": 2030668.0}, {"date": "2025-06-03", "close": 42.7, "volume": 2094824.0}, {"date": "2025-06-04", "close": 41.41, "volume": 1128633.0}, {"date": "2025-06-05", "close": 40.14, "volume": 792860.0}, {"date": "2025-06-06", "close": 40.08, "volume": 559637.0}, {"date": "2025-06-10", "close": 39.76, "volume": 443281.0}, {"date": "2025-06-11", "close": 39.72, "volume": 488418.0}, {"date": "2025-06-12", "close": 39.73, "volume": 451550.0}, {"date": "2025-06-13", "close": 40.32, "volume": 463549.0}, {"date": "2025-06-16", "close": 40.46, "volume": 421734.0}, {"date": "2025-06-17", "close": 40.62, "volume": 524584.0}, {"date": "2025-06-18", "close": 40.63, "volume": 504609.0}, {"date": "2025-06-19", "close": 40.74, "volume": 872890.0}, {"date": "2025-06-20", "close": 40.89, "volume": 1795759.0}, {"date": "2025-06-23", "close": 41.1, "volume": 399509.0}, {"date": "2025-06-24", "close": 41.53, "volume": 632023.0}, {"date": "2025-06-25", "close": 41.53, "volume": 444148.0}, {"date": "2025-06-26", "close": 41.78, "volume": 414413.0}, {"date": "2025-06-27", "close": 41.69, "volume": 518437.0}, {"date": "2025-06-30", "close": 42.01, "volume": 549421.0}, {"date": "2025-07-01", "close": 42.44, "volume": 507354.0}, {"date": "2025-07-02", "close": 42.99, "volume": 5135614.0}, {"date": "2025-07-03", "close": 42.39, "volume": 360132.0}, {"date": "2025-07-04", "close": 42.61, "volume": 145362.0}, {"date": "2025-07-07", "close": 42.57, "volume": 226500.0}, {"date": "2025-07-08", "close": 42.25, "volume": 323873.0}, {"date": "2025-07-09", "close": 41.75, "volume": 242756.0}, {"date": "2025-07-10", "close": 41.66, "volume": 206980.0}, {"date": "2025-07-11", "close": 41.31, "volume": 202045.0}, {"date": "2025-07-14", "close": 41.07, "volume": 207227.0}, {"date": "2025-07-15", "close": 41.16, "volume": 292225.0}, {"date": "2025-07-16", "close": 41.06, "volume": 211910.0}, {"date": "2025-07-17", "close": 41.13, "volume": 268525.0}, {"date": "2025-07-18", "close": 41.65, "volume": 559957.0}, {"date": "2025-07-21", "close": 41.04, "volume": 181659.0}, {"date": "2025-07-22", "close": 40.67, "volume": 221510.0}, {"date": "2025-07-23", "close": 40.98, "volume": 323052.0}, {"date": "2025-07-24", "close": 40.48, "volume": 282574.0}, {"date": "2025-07-25", "close": 40.22, "volume": 333194.0}, {"date": "2025-07-28", "close": 40.53, "volume": 225995.0}, {"date": "2025-07-29", "close": 40.5, "volume": 322356.0}, {"date": "2025-07-30", "close": 40.58, "volume": 281488.0}, {"date": "2025-07-31", "close": 40.58, "volume": 271354.0}, {"date": "2025-08-01", "close": 40.32, "volume": 313560.0}, {"date": "2025-08-04", "close": 40.31, "volume": 252316.0}, {"date": "2025-08-05", "close": 41.46, "volume": 442420.0}, {"date": "2025-08-06", "close": 42.52, "volume": 731033.0}, {"date": "2025-08-07", "close": 42.16, "volume": 446078.0}, {"date": "2025-08-08", "close": 42.05, "volume": 289013.0}, {"date": "2025-08-11", "close": 42.22, "volume": 372933.0}, {"date": "2025-08-12", "close": 42.47, "volume": 645651.0}, {"date": "2025-08-13", "close": 42.59, "volume": 792313.0}, {"date": "2025-08-14", "close": 42.65, "volume": 702193.0}, {"date": "2025-08-15", "close": 42.65, "volume": 388210.0}, {"date": "2025-08-18", "close": 42.59, "volume": 813483.0}, {"date": "2025-08-19", "close": 42.34, "volume": 354087.0}, {"date": "2025-08-20", "close": 42.52, "volume": 392429.0}, {"date": "2025-08-21", "close": 42.09, "volume": 744901.0}, {"date": "2025-08-22", "close": 42.16, "volume": 511634.0}, {"date": "2025-08-25", "close": 42.53, "volume": 409172.0}, {"date": "2025-08-26", "close": 42.14, "volume": 491907.0}, {"date": "2025-08-27", "close": 43.22, "volume": 331155.0}, {"date": "2025-08-28", "close": 43.5, "volume": 304160.0}, {"date": "2025-08-29", "close": 43.76, "volume": 366004.0}, {"date": "2025-09-01", "close": 44.02, "volume": 437255.0}, {"date": "2025-09-02", "close": 43.01, "volume": 403458.0}, {"date": "2025-09-03", "close": 41.92, "volume": 516389.0}, {"date": "2025-09-04", "close": 42.42, "volume": 489315.0}, {"date": "2025-09-05", "close": 43.96, "volume": 1078232.0}, {"date": "2025-09-08", "close": 43.9, "volume": 916014.0}, {"date": "2025-09-09", "close": 44.3, "volume": 898725.0}, {"date": "2025-09-10", "close": 44.56, "volume": 987439.0}, {"date": "2025-09-11", "close": 43.1, "volume": 1869924.0}, {"date": "2025-09-12", "close": 42.51, "volume": 1194258.0}, {"date": "2025-09-15", "close": 40.32, "volume": 7951873.0}, {"date": "2025-09-24", "close": 39.14, "volume": 417187.0}, {"date": "2025-09-25", "close": 39.5, "volume": 1396909.0}, {"date": "2025-09-26", "close": 38.68, "volume": 1130486.0}, {"date": "2025-09-29", "close": 38.22, "volume": 784042.0}, {"date": "2025-09-30", "close": 38.49, "volume": 1259513.0}, {"date": "2025-10-01", "close": 40.57, "volume": 2824149.0}, {"date": "2025-10-02", "close": 39.06, "volume": 1054636.0}, {"date": "2025-10-03", "close": 38.93, "volume": 634674.0}, {"date": "2025-10-06", "close": 38.75, "volume": 349012.0}, {"date": "2025-10-07", "close": 37.85, "volume": 758469.0}, {"date": "2025-10-08", "close": 38.42, "volume": 664328.0}, {"date": "2025-10-09", "close": 38.56, "volume": 694489.0}, {"date": "2025-10-10", "close": 38.73, "volume": 431737.0}, {"date": "2025-10-13", "close": 38.37, "volume": 534896.0}, {"date": "2025-10-14", "close": 38.37, "volume": 584984.0}, {"date": "2025-10-15", "close": 37.98, "volume": 730759.0}, {"date": "2025-10-16", "close": 38.2, "volume": 960534.0}, {"date": "2025-10-17", "close": 37.94, "volume": 659234.0}, {"date": "2025-10-20", "close": 37.74, "volume": 328487.0}, {"date": "2025-10-21", "close": 38.2, "volume": 609739.0}, {"date": "2025-10-22", "close": 37.73, "volume": 440181.0}, {"date": "2025-10-23", "close": 37.82, "volume": 487746.0}, {"date": "2025-10-24", "close": 37.53, "volume": 416495.0}, {"date": "2025-10-27", "close": 37.67, "volume": 368396.0}, {"date": "2025-10-28", "close": 38.17, "volume": 1023521.0}, {"date": "2025-10-29", "close": 37.52, "volume": 444824.0}, {"date": "2025-10-30", "close": 37.73, "volume": 422329.0}, {"date": "2025-10-31", "close": 37.6, "volume": 790295.0}, {"date": "2025-11-03", "close": 38.07, "volume": 434161.0}, {"date": "2025-11-04", "close": 37.41, "volume": 351805.0}, {"date": "2025-11-05", "close": 37.83, "volume": 514299.0}, {"date": "2025-11-06", "close": 37.7, "volume": 590472.0}, {"date": "2025-11-07", "close": 37.52, "volume": 342552.0}, {"date": "2025-11-10", "close": 37.78, "volume": 422856.0}, {"date": "2025-11-11", "close": 37.76, "volume": 595539.0}, {"date": "2025-11-12", "close": 37.8, "volume": 460731.0}, {"date": "2025-11-13", "close": 37.11, "volume": 1701836.0}, {"date": "2025-11-14", "close": 36.57, "volume": 526838.0}, {"date": "2025-11-17", "close": 36.42, "volume": 622022.0}, {"date": "2025-11-18", "close": 35.94, "volume": 711320.0}, {"date": "2025-11-19", "close": 35.81, "volume": 472385.0}, {"date": "2025-11-20", "close": 36.89, "volume": 533577.0}, {"date": "2025-11-21", "close": 36.41, "volume": 333677.0}, {"date": "2025-11-24", "close": 37.07, "volume": 1442483.0}, {"date": "2025-11-25", "close": 37.31, "volume": 531814.0}, {"date": "2025-11-26", "close": 37.23, "volume": 723034.0}, {"date": "2025-11-27", "close": 37.41, "volume": 242742.0}, {"date": "2025-11-28", "close": 37.82, "volume": 750997.0}, {"date": "2025-12-01", "close": 37.61, "volume": 361697.0}, {"date": "2025-12-02", "close": 37.02, "volume": 473449.0}, {"date": "2025-12-03", "close": 36.84, "volume": 558566.0}, {"date": "2025-12-04", "close": 36.65, "volume": 373796.0}, {"date": "2025-12-05", "close": 36.24, "volume": 568305.0}, {"date": "2025-12-08", "close": 36.27, "volume": 720930.0}, {"date": "2025-12-09", "close": 36.08, "volume": 558825.0}, {"date": "2025-12-10", "close": 35.6, "volume": 616098.0}, {"date": "2025-12-11", "close": 35.18, "volume": 831779.0}, {"date": "2025-12-12", "close": 35.62, "volume": 534748.0}, {"date": "2025-12-15", "close": 35.18, "volume": 792371.0}, {"date": "2025-12-16", "close": 35.42, "volume": 641108.0}, {"date": "2025-12-17", "close": 35.17, "volume": 712457.0}, {"date": "2025-12-18", "close": 35.42, "volume": 802980.0}, {"date": "2025-12-19", "close": 35.85, "volume": 4302252.0}, {"date": "2025-12-22", "close": 35.92, "volume": 495509.0}, {"date": "2025-12-23", "close": 36.4, "volume": 269957.0}, {"date": "2025-12-24", "close": 36.34, "volume": 245844.0}, {"date": "2025-12-29", "close": 36.83, "volume": 613958.0}, {"date": "2025-12-30", "close": 37.0, "volume": 219655.0}, {"date": "2025-12-31", "close": 37.14, "volume": 420697.0}, {"date": "2026-01-02", "close": 37.39, "volume": 265625.0}, {"date": "2026-01-05", "close": 37.46, "volume": 336475.0}, {"date": "2026-01-06", "close": 37.7, "volume": 547182.0}, {"date": "2026-01-07", "close": 38.04, "volume": 440472.0}, {"date": "2026-01-08", "close": 38.14, "volume": 623719.0}, {"date": "2026-01-09", "close": 37.92, "volume": 486493.0}, {"date": "2026-01-12", "close": 37.98, "volume": 350480.0}, {"date": "2026-01-13", "close": 38.0, "volume": 440575.0}, {"date": "2026-01-14", "close": 37.75, "volume": 408280.0}, {"date": "2026-01-15", "close": 38.01, "volume": 459441.0}, {"date": "2026-01-16", "close": 38.14, "volume": 499587.0}, {"date": "2026-01-19", "close": 38.42, "volume": 262984.0}, {"date": "2026-01-20", "close": 37.97, "volume": 978548.0}, {"date": "2026-01-21", "close": 38.05, "volume": 375201.0}, {"date": "2026-01-22", "close": 38.26, "volume": 365070.0}, {"date": "2026-01-23", "close": 38.35, "volume": 316096.0}, {"date": "2026-01-27", "close": 38.61, "volume": 493108.0}, {"date": "2026-01-28", "close": 38.2, "volume": 583547.0}, {"date": "2026-01-29", "close": 38.4, "volume": 345047.0}, {"date": "2026-01-30", "close": 38.59, "volume": 553936.0}, {"date": "2026-02-02", "close": 37.59, "volume": 665404.0}, {"date": "2026-02-03", "close": 38.0, "volume": 436191.0}, {"date": "2026-02-04", "close": 37.72, "volume": 442610.0}, {"date": "2026-02-05", "close": 37.74, "volume": 620959.0}, {"date": "2026-02-06", "close": 37.01, "volume": 550421.0}, {"date": "2026-02-09", "close": 37.1, "volume": 536921.0}, {"date": "2026-02-10", "close": 37.91, "volume": 435024.0}, {"date": "2026-02-11", "close": 38.26, "volume": 253264.0}, {"date": "2026-02-12", "close": 38.05, "volume": 588037.0}, {"date": "2026-02-13", "close": 37.9, "volume": 407508.0}, {"date": "2026-02-16", "close": 37.45, "volume": 498321.0}, {"date": "2026-02-17", "close": 37.29, "volume": 394446.0}, {"date": "2026-02-18", "close": 37.99, "volume": 344807.0}, {"date": "2026-02-19", "close": 38.01, "volume": 570134.0}, {"date": "2026-02-20", "close": 37.94, "volume": 249944.0}, {"date": "2026-02-23", "close": 37.23, "volume": 496940.0}, {"date": "2026-02-24", "close": 36.99, "volume": 595859.0}, {"date": "2026-02-25", "close": 37.08, "volume": 466249.0}, {"date": "2026-02-26", "close": 37.61, "volume": 395053.0}, {"date": "2026-02-27", "close": 38.25, "volume": 758289.0}, {"date": "2026-03-02", "close": 37.93, "volume": 391842.0}, {"date": "2026-03-03", "close": 38.07, "volume": 398535.0}, {"date": "2026-03-04", "close": 37.39, "volume": 515498.0}, {"date": "2026-03-05", "close": 37.78, "volume": 585222.0}, {"date": "2026-03-06", "close": 38.12, "volume": 405413.0}, {"date": "2026-03-09", "close": 37.79, "volume": 891945.0}, {"date": "2026-03-10", "close": 38.1, "volume": 880681.0}, {"date": "2026-03-11", "close": 38.42, "volume": 531899.0}, {"date": "2026-03-12", "close": 38.0, "volume": 597298.0}, {"date": "2026-03-13", "close": 38.56, "volume": 476809.0}, {"date": "2026-03-16", "close": 38.99, "volume": 536531.0}, {"date": "2026-03-17", "close": 39.15, "volume": 483830.0}, {"date": "2026-03-18", "close": 39.13, "volume": 984280.0}, {"date": "2026-03-19", "close": 38.88, "volume": 928457.0}, {"date": "2026-03-20", "close": 38.5, "volume": 4604801.0}, {"date": "2026-03-23", "close": 37.83, "volume": 710352.0}, {"date": "2026-03-24", "close": 37.83, "volume": 493849.0}, {"date": "2026-03-25", "close": 38.28, "volume": 461779.0}, {"date": "2026-03-26", "close": 38.34, "volume": 490355.0}, {"date": "2026-03-27", "close": 40.26, "volume": 815677.0}, {"date": "2026-03-30", "close": 40.19, "volume": 701573.0}, {"date": "2026-03-31", "close": 40.4, "volume": 815848.0}, {"date": "2026-04-01", "close": 40.9, "volume": 611465.0}, {"date": "2026-04-02", "close": 41.34, "volume": 858146.0}, {"date": "2026-04-07", "close": 42.07, "volume": 681596.0}, {"date": "2026-04-08", "close": 42.95, "volume": 1314752.0}, {"date": "2026-04-09", "close": 43.52, "volume": 907890.0}, {"date": "2026-04-10", "close": 42.98, "volume": 658662.0}, {"date": "2026-04-13", "close": 42.72, "volume": 907190.0}, {"date": "2026-04-14", "close": 43.0, "volume": 613040.0}, {"date": "2026-04-15", "close": 43.34, "volume": 549894.0}, {"date": "2026-04-16", "close": 43.91, "volume": 1043753.0}, {"date": "2026-04-17", "close": 43.27, "volume": 747594.0}, {"date": "2026-04-20", "close": 42.17, "volume": 427533.0}, {"date": "2026-04-21", "close": 42.32, "volume": 565518.0}, {"date": "2026-04-22", "close": 42.25, "volume": 471928.0}, {"date": "2026-04-23", "close": 42.29, "volume": 407597.0}, {"date": "2026-04-24", "close": 42.25, "volume": 594764.0}, {"date": "2026-04-27", "close": 41.62, "volume": 365505.0}, {"date": "2026-04-28", "close": 41.61, "volume": 498993.0}, {"date": "2026-04-29", "close": 41.1, "volume": 686541.0}, {"date": "2026-04-30", "close": 42.17, "volume": 787992.0}, {"date": "2026-05-01", "close": 42.54, "volume": 653341.0}, {"date": "2026-05-04", "close": 42.65, "volume": 433120.0}, {"date": "2026-05-05", "close": 42.48, "volume": 449981.0}, {"date": "2026-05-06", "close": 42.47, "volume": 548997.0}, {"date": "2026-05-07", "close": 42.95, "volume": 1434862.0}, {"date": "2026-05-08", "close": 43.54, "volume": 737865.0}, {"date": "2026-05-11", "close": 44.18, "volume": 637598.0}, {"date": "2026-05-12", "close": 43.3, "volume": 458952.0}, {"date": "2026-05-13", "close": 42.59, "volume": 515055.0}, {"date": "2026-05-14", "close": 42.22, "volume": 433081.0}, {"date": "2026-05-15", "close": 42.61, "volume": 461387.0}, {"date": "2026-05-18", "close": 41.9, "volume": 478945.0}, {"date": "2026-05-19", "close": 42.61, "volume": 529876.0}, {"date": "2026-05-20", "close": 41.83, "volume": 491077.0}, {"date": "2026-05-21", "close": 42.16, "volume": 507291.0}, {"date": "2026-05-22", "close": 42.41, "volume": 513636.0}, {"date": "2026-05-25", "close": 42.55, "volume": 308679.0}, {"date": "2026-05-26", "close": 42.31, "volume": 322324.0}, {"date": "2026-05-27", "close": 42.85, "volume": 434069.0}, {"date": "2026-05-28", "close": 42.68, "volume": 347220.0}, {"date": "2026-05-29", "close": 43.5, "volume": 2172253.0}, {"date": "2026-06-01", "close": 42.93, "volume": 437257.0}, {"date": "2026-06-02", "close": 43.03, "volume": 412722.0}, {"date": "2026-06-03", "close": 43.19, "volume": 430694.0}, {"date": "2026-06-04", "close": 42.81, "volume": 368853.0}, {"date": "2026-06-05", "close": 42.91, "volume": 254831.0}, {"date": "2026-06-09", "close": 43.24, "volume": 537164.0}, {"date": "2026-06-10", "close": 43.57, "volume": 413995.0}, {"date": "2026-06-11", "close": 43.94, "volume": 434001.0}, {"date": "2026-06-12", "close": 44.36, "volume": 357590.0}, {"date": "2026-06-15", "close": 43.6, "volume": 434497.0}, {"date": "2026-06-16", "close": 43.83, "volume": 324771.0}, {"date": "2026-06-17", "close": 44.1, "volume": 381778.0}, {"date": "2026-06-18", "close": 44.44, "volume": 788040.0}, {"date": "2026-06-19", "close": 44.16, "volume": 1540512.0}, {"date": "2026-06-22", "close": 44.29, "volume": 401955.0}, {"date": "2026-06-23", "close": 45.15, "volume": 531656.0}, {"date": "2026-06-24", "close": 45.15, "volume": 719771.0}, {"date": "2026-06-25", "close": 45.03, "volume": 581982.0}, {"date": "2026-06-26", "close": 45.43, "volume": 634207.0}, {"date": "2026-06-29", "close": 45.64, "volume": 393027.0}, {"date": "2026-06-30", "close": 46.15, "volume": 561219.0}, {"date": "2026-07-01", "close": 45.19, "volume": 614484.0}, {"date": "2026-07-02", "close": 44.8, "volume": 563026.0}, {"date": "2026-07-03", "close": 45.5, "volume": 311815.0}, {"date": "2026-07-06", "close": 45.07, "volume": 390415.0}, {"date": "2026-07-07", "close": 44.19, "volume": 480844.0}, {"date": "2026-07-08", "close": 43.94, "volume": 521481.0}, {"date": "2026-07-09", "close": 44.06, "volume": 345806.0}, {"date": "2026-07-10", "close": 44.02, "volume": 639547.0}, {"date": "2026-07-13", "close": 44.09, "volume": 269192.0}, {"date": "2026-07-14", "close": 43.73, "volume": 306567.0}, {"date": "2026-07-15", "close": 44.03, "volume": 311591.0}, {"date": "2026-07-16", "close": 45.49, "volume": 1000085.0}, {"date": "2026-07-17", "close": 46.15, "volume": 910738.0}, {"date": "2026-07-20", "close": 45.62, "volume": 438235.0}, {"date": "2026-07-21", "close": 46.2, "volume": 440088.0}, {"date": "2026-07-22", "close": 45.92, "volume": 394235.0}, {"date": "2026-07-23", "close": 45.62, "volume": 479953.0}, {"date": "2026-07-24", "close": 45.47, "volume": 446059.0}, {"date": "2026-07-27", "close": 45.88, "volume": 378973.0}, {"date": "2026-07-28", "close": 45.38, "volume": 455179.0}, {"date": "2026-07-29", "close": 46.09, "volume": 643437.0}, {"date": "2026-07-30", "close": 45.98, "volume": 422830.0}, {"date": "2026-07-31", "close": 46.23, "volume": 473856.0}, {"date": "2026-08-03", "close": 45.62, "volume": 321770.0}, {"date": "2026-08-04", "close": 46.15, "volume": 595725.0}, {"date": "2026-08-05", "close": 46.57, "volume": 363431.0}, {"date": "2026-08-06", "close": 46.65, "volume": 570954.0}, {"date": "2026-08-07", "close": 46.74, "volume": 412228.0}, {"date": "2026-08-10", "close": 46.71, "volume": 378451.0}, {"date": "2026-08-11", "close": 46.92, "volume": 482032.0}, {"date": "2026-08-12", "close": 46.31, "volume": 308769.0}, {"date": "2026-08-13", "close": 46.65, "volume": 312348.0}, {"date": "2026-08-14", "close": 46.53, "volume": 503824.0}, {"date": "2026-08-17", "close": 45.63, "volume": 477514.0}, {"date": "2026-08-18", "close": 45.32, "volume": 314060.0}, {"date": "2026-08-19", "close": 45.18, "volume": 370534.0}, {"date": "2026-08-20", "close": 44.35, "volume": 542061.0}, {"date": "2026-08-21", "close": 44.38, "volume": 379764.0}, {"date": "2026-08-24", "close": 44.35, "volume": 468342.0}, {"date": "2026-08-25", "close": 44.9, "volume": 279382.0}, {"date": "2026-08-26", "close": 44.31, "volume": 547986.0}, {"date": "2026-08-27", "close": 43.76, "volume": 396183.0}, {"date": "2026-08-28", "close": 44.33, "volume": 368859.0}, {"date": "2026-08-31", "close": 44.48, "volume": 787206.0}, {"date": "2026-09-01", "close": 44.46, "volume": 411765.0}, {"date": "2026-09-02", "close": 44.29, "volume": 334399.0}, {"date": "2026-09-03", "close": 44.19, "volume": 319762.0}, {"date": "2026-09-04", "close": 44.22, "volume": 441843.0}, {"date": "2026-09-07", "close": 44.45, "volume": 265399.0}, {"date": "2026-09-08", "close": 44.11, "volume": 335171.0}, {"date": "2026-09-09", "close": 44.31, "volume": 544492.0}, {"date": "2026-09-10", "close": 44.04, "volume": 595786.0}, {"date": "2026-09-11", "close": 43.95, "volume": 346652.0}, {"date": "2026-09-14", "close": 43.85, "volume": 358222.0}, {"date": "2026-09-15", "close": 43.76, "volume": 419626.0}, {"date": "2026-09-16", "close": 43.95, "volume": 468704.0}, {"date": "2026-09-17", "close": 44.32, "volume": 931822.0}, {"date": "2026-09-18", "close": 45.08, "volume": 1458400.0}], "refreshing": true}