{"ticker": "SUN", "overview": {"name": "Suncorp Group Limited", "country": "Australia", "industry": "Insurance"}, "description": "Suncorp Group Limited trades as SUN on the ASX and is registered in Australia, classified under Insurance. Provision of general insurance solutions to the retail, corporate and commercial sectors. Privy Trades holds 12 insider filings for the company. We also hold 532 ASX director and substantial-holder notices naming 20 distinct holders. The most recent filing on record is dated 18 September 2026.", "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": "SUN", "has_prices": true, "as_of": "2026-09-18", "last": 19.31, "prev_close": 19.22, "change": 0.08999999999999986, "change_pct": 0.004682622268470336, "session_volume": 7569777.0, "vwap_5": 19.40394532031316, "vwap_20": 19.16105026035251, "vwap_60": 19.072517136981467, "vwap_250": 17.50804236833448, "high_52w": 19.81, "low_52w": 13.99, "avg_volume_20": 3493273.35, "sessions": 400, "market_cap": {"value": 20374188023.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140822", "src": "ASX", "ticker": "SUN", "cik": "", "company": "Suncorp Group Limited", "company_raw": "Suncorp Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SUN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140822", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Yen Saw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Falzon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Falzon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elmer Funke Kupper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elmer Funke Kupper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Machell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Hammond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Falzon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Herman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Hammond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Machell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Whiteing", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Hammond", "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/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Falzon", "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/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/sun", "needs_ocr": 0}], "directors": [{"name": "David Whiteing", "first_seen": "2025-02-14", "last_seen": "2025-02-14", "status": "current", "notices": 1}, {"name": "Sally Herman", "first_seen": "2015-10-22", "last_seen": "2025-03-13", "status": "current", "notices": 8}, {"name": "Ian Hammond", "first_seen": "2018-10-01", "last_seen": "2025-09-30", "status": "current", "notices": 19}, {"name": "Steve Johnston", "first_seen": "2020-06-01", "last_seen": "2025-10-17", "status": "current", "notices": 19}, {"name": "Simon Machell", "first_seen": "2017-04-06", "last_seen": "2026-02-20", "status": "current", "notices": 8}, {"name": "Duncan West", "first_seen": "2021-09-22", "last_seen": "2026-02-20", "status": "current", "notices": 3}, {"name": "Gillian Brown", "first_seen": "2024-03-01", "last_seen": "2026-02-27", "status": "current", "notices": 5}, {"name": "Elmer Funke Kupper", "first_seen": "2026-02-20", "last_seen": "2026-02-27", "status": "current", "notices": 2}, {"name": "Sylvia Falzon", "first_seen": "2018-09-02", "last_seen": "2026-03-13", "status": "current", "notices": 21}, {"name": "Yen Saw", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "MDE Kriewaldt", "first_seen": "2007-10-04", "last_seen": "2007-10-04", "status": "past", "notices": 1}, {"name": "Geoffrey Ricketts", "first_seen": "2016-03-23", "last_seen": "2016-04-14", "status": "past", "notices": 4}, {"name": "Geoff Ricketts", "first_seen": "2016-09-20", "last_seen": "2016-09-20", "status": "past", "notices": 1}, {"name": "Michael Cameron", "first_seen": "2015-11-23", "last_seen": "2018-09-20", "status": "past", "notices": 11}, {"name": "Audette Exel", "first_seen": "2016-09-01", "last_seen": "2020-04-05", "status": "past", "notices": 9}, {"name": "Steven Johnston", "first_seen": "2019-09-12", "last_seen": "2020-10-05", "status": "past", "notices": 4}, {"name": "Elmer Funke Genaamd Kupper", "first_seen": "2020-01-01", "last_seen": "2020-11-03", "status": "past", "notices": 4}, {"name": "Lindsay Tanner", "first_seen": "2018-01-02", "last_seen": "2022-08-16", "status": "past", "notices": 8}, {"name": "Christine McLoughlin", "first_seen": "2015-11-10", "last_seen": "2022-08-16", "status": "past", "notices": 4}, {"name": "Douglas McTaggart", "first_seen": "2016-04-04", "last_seen": "2023-09-29", "status": "past", "notices": 19}], "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": "Issued Capital", "title": "Update - Notification of buy-back - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156703-2A1707668"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Suncorp 2026 Investor Update and FY27 outlook", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154687-2A1706778"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150219-2A1704958"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149500-2A1704622"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149499-2A1704621"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Appendix 3Y - Steve Johnston", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149498-2A1704620"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149496-2A1704618"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Suncorp 2026 AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139401-2A1699016"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Suncorp appoints Caroline Clarke to Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139163-2A1698841"}, {"date": "2026-09-23", "form": "Chairman'S Address", "title": "Suncorp 2026 AGM Chairman and CEO Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139151-2A1698836"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Section 259c (2) disclosure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138091-2A1698366"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136763-2A1697766"}], "performance": {"ticker": "SUN", "has_prices": true, "summary": {"n": 4, "avg": 0.3931325676598855, "win_rate": 1.0, "best": 0.417187690473585, "worst": 0.3655785247607814, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 13.625577, "return": 0.417187690473585}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 13.625577, "return": 0.417187690473585}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 14.140527, "return": 0.3655785247607814}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-31", "score": 0.0, "ref_price": 14.068434, "return": 0.37257636493159074}]}, "price_series": [{"date": "1990-08-02", "close": 1.53792296, "volume": 6830.0}, {"date": "1990-08-03", "close": 1.53792296, "volume": 22592.0}, {"date": "1990-08-06", "close": 1.53030948, "volume": 17994.0}, {"date": "1990-08-07", "close": 1.522696, "volume": 3284.0}, {"date": "1990-08-08", "close": 1.54553644, "volume": 34675.0}, {"date": "1990-08-09", "close": 1.5607634, "volume": 3940.0}, {"date": "1990-08-10", "close": 1.55314992, "volume": 12478.0}, {"date": "1990-08-13", "close": 1.5607634, "volume": 173639.0}, {"date": "1990-08-14", "close": 1.53792296, "volume": 16418.0}, {"date": "1990-08-15", "close": 1.53792296, "volume": 5385.0}, {"date": "1990-08-16", "close": 1.53792296, "volume": 2627.0}, {"date": "1990-08-17", "close": 1.53792296, "volume": null}, {"date": "1990-08-20", "close": 1.5607634, "volume": 27320.0}, {"date": "1990-08-21", "close": 1.53792296, "volume": 19308.0}, {"date": "1990-08-22", "close": 1.55314992, "volume": 6567.0}, {"date": "1990-08-23", "close": 1.55314992, "volume": 16024.0}, {"date": "1990-08-24", "close": 1.522696, "volume": 60813.0}, {"date": "1990-08-27", "close": 1.522696, "volume": 6830.0}, {"date": "1990-08-28", "close": 1.5607634, "volume": 25481.0}, {"date": "1990-08-29", "close": 1.5607634, "volume": 23380.0}, {"date": "1990-08-30", "close": 1.5607634, "volume": 55165.0}, {"date": "1990-08-31", "close": 1.5607634, "volume": 66198.0}, {"date": "1990-09-03", "close": 1.5607634, "volume": 70139.0}, {"date": "1990-09-04", "close": 1.5607634, "volume": 34675.0}, {"date": "1990-09-05", "close": 1.5607634, "volume": 21147.0}, {"date": "1990-09-06", "close": 1.57599036, "volume": 26795.0}, {"date": "1990-09-07", "close": 1.57599036, "volume": 5779.0}, {"date": "1990-09-10", "close": 1.57599036, "volume": 50306.0}, {"date": "1990-09-11", "close": 1.57599036, "volume": 104289.0}, {"date": "1990-09-12", "close": 1.59121732, "volume": 427531.0}, {"date": "1990-09-13", "close": 1.59121732, "volume": 85638.0}, {"date": "1990-09-14", "close": 1.5988308, "volume": 55297.0}, {"date": "1990-09-17", "close": 1.58360384, "volume": 25087.0}, {"date": "1990-09-18", "close": 1.59121732, "volume": 21015.0}, {"date": "1990-09-19", "close": 1.58360384, "volume": 25612.0}, {"date": "1990-09-20", "close": 1.56837688, "volume": 6567.0}, {"date": "1990-09-21", "close": 1.54553644, "volume": 37696.0}, {"date": "1990-09-24", "close": 1.522696, "volume": 189926.0}, {"date": "1990-09-25", "close": 1.522696, "volume": 47810.0}, {"date": "1990-09-26", "close": 1.46940164, "volume": 17338.0}, {"date": "1990-09-27", "close": 1.46178816, "volume": 59106.0}, {"date": "1990-09-28", "close": 1.45417468, "volume": 26532.0}, {"date": "1990-10-01", "close": 1.42372076, "volume": 34544.0}, {"date": "1990-10-02", "close": 1.39326684, "volume": 326001.0}, {"date": "1990-10-03", "close": 1.4465612, "volume": 173902.0}, {"date": "1990-10-04", "close": 1.4465612, "volume": 92599.0}, {"date": "1990-10-05", "close": 1.43894772, "volume": 746308.0}, {"date": "1990-10-08", "close": 1.43894772, "volume": 22197.0}, {"date": "1990-10-09", "close": 1.4465612, "volume": 198332.0}, {"date": "1990-10-10", "close": 1.43133424, "volume": 30866.0}, {"date": "1990-10-11", "close": 1.43894772, "volume": 36120.0}, {"date": "1990-10-12", "close": 1.43133424, "volume": 17600.0}, {"date": "1990-10-15", "close": 1.4465612, "volume": 75524.0}, {"date": "1990-10-16", "close": 1.46178816, "volume": 9982.0}, {"date": "1990-10-17", "close": 1.46178816, "volume": 17075.0}, {"date": "1990-10-18", "close": 1.46178816, "volume": 99823.0}, {"date": "1990-10-19", "close": 1.46940164, "volume": 46102.0}, {"date": "1990-10-22", "close": 1.46940164, "volume": 33887.0}, {"date": "1990-10-23", "close": 1.46940164, "volume": 29159.0}, {"date": "1990-10-24", "close": 1.46940164, "volume": 430815.0}, {"date": "1990-10-25", "close": 1.47701512, "volume": 32048.0}, {"date": "1990-10-26", "close": 1.46940164, "volume": 17732.0}, {"date": "1990-10-29", "close": 1.46178816, "volume": 32836.0}, {"date": "1990-10-30", "close": 1.45417468, "volume": 15236.0}, {"date": "1990-10-31", "close": 1.4465612, "volume": 37434.0}, {"date": "1990-11-01", "close": 1.4465612, "volume": null}, {"date": "1990-11-02", "close": 1.4465612, "volume": 32442.0}, {"date": "1990-11-05", "close": 1.4465612, "volume": 15367.0}, {"date": "1990-11-06", "close": 1.4465612, "volume": 2758.0}, {"date": "1990-11-07", "close": 1.46178816, "volume": 25350.0}, {"date": "1990-11-08", "close": 1.45417468, "volume": 17338.0}, {"date": "1990-11-09", "close": 1.46178816, "volume": 11296.0}, {"date": "1990-11-12", "close": 1.46178816, "volume": 13135.0}, {"date": "1990-11-13", "close": 1.46940164, "volume": 661327.0}, {"date": "1990-11-14", "close": 1.47701512, "volume": 57398.0}, {"date": "1990-11-15", "close": 1.4846286, "volume": 60025.0}, {"date": "1990-11-16", "close": 1.4846286, "volume": 14973.0}, {"date": "1990-11-19", "close": 1.50746904, "volume": 56873.0}, {"date": "1990-11-20", "close": 1.522696, "volume": 170224.0}, {"date": "1990-11-21", "close": 1.55314992, "volume": 2890.0}, {"date": "1990-11-22", "close": 1.5607634, "volume": 35463.0}, {"date": "1990-11-23", "close": 1.56837688, "volume": 38747.0}, {"date": "1990-11-26", "close": 1.57599036, "volume": 45971.0}, {"date": "1990-11-27", "close": 1.57599036, "volume": 31917.0}, {"date": "1990-11-28", "close": 1.57599036, "volume": 23511.0}, {"date": "1990-11-29", "close": 1.56837688, "volume": 36646.0}, {"date": "1990-11-30", "close": 1.5607634, "volume": 7881.0}, {"date": "1990-12-03", "close": 1.56837688, "volume": 11033.0}, {"date": "1990-12-04", "close": 1.56837688, "volume": 25612.0}, {"date": "1990-12-05", "close": 1.58360384, "volume": 17206.0}, {"date": "1990-12-06", "close": 1.58360384, "volume": 242465.0}, {"date": "1990-12-07", "close": 1.58360384, "volume": 50568.0}, {"date": "1990-12-10", "close": 1.58360384, "volume": 6961.0}, {"date": "1990-12-11", "close": 1.56837688, "volume": 31129.0}, {"date": "1990-12-12", "close": 1.5607634, "volume": 8406.0}, {"date": "1990-12-13", "close": 1.5607634, "volume": 12347.0}, {"date": "1990-12-14", "close": 1.56837688, "volume": 12609.0}, {"date": "1990-12-17", "close": 1.54553644, "volume": 66198.0}, {"date": "1990-12-18", "close": 1.55314992, "volume": 29027.0}, {"date": "1990-12-19", "close": 1.5988308, "volume": 33756.0}, {"date": "1990-12-20", "close": 1.5988308, "volume": 11033.0}, {"date": "1990-12-21", "close": 1.54553644, "volume": 17206.0}, {"date": "1990-12-24", "close": 1.5607634, "volume": 4860.0}, {"date": "1990-12-25", "close": 1.5607634, "volume": null}, {"date": "1990-12-26", "close": 1.5607634, "volume": null}, {"date": "1990-12-27", "close": 1.5607634, "volume": 48467.0}, {"date": "1990-12-28", "close": 1.58360384, "volume": 5517.0}, {"date": "1990-12-31", "close": 1.58360384, "volume": null}, {"date": "1991-01-01", "close": 1.58360384, "volume": null}, {"date": "1991-01-02", "close": 1.58360384, "volume": 3152.0}, {"date": "1991-01-03", "close": 1.57599036, "volume": 6173.0}, {"date": "1991-01-04", "close": 1.56837688, "volume": 12215.0}, {"date": "1991-01-07", "close": 1.56837688, "volume": 32311.0}, {"date": "1991-01-08", "close": 1.56837688, "volume": 7093.0}, {"date": "1991-01-09", "close": 1.56837688, "volume": 14054.0}, {"date": "1991-01-10", "close": 1.56837688, "volume": 29421.0}, {"date": "1991-01-11", "close": 1.56837688, "volume": 10770.0}, {"date": "1991-01-14", "close": 1.56837688, "volume": 23642.0}, {"date": "1991-01-15", "close": 1.57599036, "volume": 11296.0}, {"date": "1991-01-16", "close": 1.61405776, "volume": 84061.0}, {"date": "1991-01-17", "close": 1.6368982, "volume": 10245.0}, {"date": "1991-01-18", "close": 1.65973864, "volume": 56479.0}, {"date": "1991-01-21", "close": 1.65973864, "volume": 11690.0}, {"date": "1991-01-22", "close": 1.65212516, "volume": 14054.0}, {"date": "1991-01-23", "close": 1.65973864, "volume": 26532.0}, {"date": "1991-01-24", "close": 1.65212516, "volume": 8012.0}, {"date": "1991-01-25", "close": 1.68257908, "volume": 795037.0}, {"date": "1991-01-28", "close": 1.68257908, "volume": null}, {"date": "1991-01-29", "close": 1.7891678, "volume": 205425.0}, {"date": "1991-01-30", "close": 1.77394084, "volume": 109674.0}, {"date": "1991-01-31", "close": 1.7891678, "volume": 53983.0}, {"date": "1991-02-01", "close": 1.80439476, "volume": 27583.0}, {"date": "1991-02-04", "close": 1.7891678, "volume": 82748.0}, {"date": "1991-02-05", "close": 1.78155432, "volume": 11690.0}, {"date": "1991-02-06", "close": 1.80439476, "volume": 68037.0}, {"date": "1991-02-07", "close": 1.80439476, "volume": 30998.0}, {"date": "1991-02-08", "close": 1.78155432, "volume": 41637.0}, {"date": "1991-02-11", "close": 1.7891678, "volume": 15893.0}, {"date": "1991-02-12", "close": 1.80439476, "volume": 82223.0}, {"date": "1991-02-13", "close": 1.80439476, "volume": 44920.0}, {"date": "1991-02-14", "close": 1.81962172, "volume": 36514.0}, {"date": "1991-02-15", "close": 1.81200824, "volume": 12741.0}, {"date": "1991-02-18", "close": 1.85007564, "volume": 21278.0}, {"date": "1991-02-19", "close": 1.8653026, "volume": 18388.0}, {"date": "1991-02-20", "close": 1.78155432, "volume": 47941.0}, {"date": "1991-02-21", "close": 1.78155432, "volume": 105339.0}, {"date": "1991-02-22", "close": 1.78155432, "volume": null}, {"date": "1991-02-25", "close": 1.7511004, "volume": 68300.0}, {"date": "1991-02-26", "close": 1.7511004, "volume": 57267.0}, {"date": "1991-02-27", "close": 1.74348692, "volume": 14448.0}, {"date": "1991-02-28", "close": 1.7511004, "volume": 980235.0}, {"date": "1991-03-01", "close": 1.7511004, "volume": 29684.0}, {"date": "1991-03-04", "close": 1.7511004, "volume": 36514.0}, {"date": "1991-03-05", "close": 1.7511004, "volume": 7355.0}, {"date": "1991-03-06", "close": 1.75871388, "volume": 12084.0}, {"date": "1991-03-07", "close": 1.7511004, "volume": 50043.0}, {"date": "1991-03-08", "close": 1.713033, "volume": 2181919.0}, {"date": "1991-03-11", "close": 1.69019256, "volume": 26663.0}, {"date": "1991-03-12", "close": 1.68257908, "volume": 45052.0}, {"date": "1991-03-13", "close": 1.69019256, "volume": 33625.0}, {"date": "1991-03-14", "close": 1.69019256, "volume": 16287.0}, {"date": "1991-03-15", "close": 1.6749656, "volume": 60550.0}, {"date": "1991-03-18", "close": 1.69019256, "volume": 26795.0}, {"date": "1991-03-19", "close": 1.69019256, "volume": 95883.0}, {"date": "1991-03-20", "close": 1.68257908, "volume": 20359.0}, {"date": "1991-03-21", "close": 1.6749656, "volume": 33362.0}, {"date": "1991-03-22", "close": 1.6749656, "volume": 18126.0}, {"date": "1991-03-25", "close": 1.6749656, "volume": 159060.0}, {"date": "1991-03-26", "close": 1.65973864, "volume": 20621.0}, {"date": "1991-03-27", "close": 1.69019256, "volume": 21672.0}, {"date": "1991-03-28", "close": 1.69019256, "volume": 88133.0}, {"date": "1991-03-29", "close": 1.69019256, "volume": null}, {"date": "1991-04-01", "close": 1.69019256, "volume": null}, {"date": "1991-04-02", "close": 1.6749656, "volume": 14448.0}, {"date": "1991-04-03", "close": 1.68257908, "volume": 50437.0}, {"date": "1991-04-04", "close": 1.70541952, "volume": 57924.0}, {"date": "1991-04-05", "close": 1.70541952, "volume": 29684.0}, {"date": "1991-04-08", "close": 1.70541952, "volume": 32048.0}, {"date": "1991-04-09", "close": 1.72064648, "volume": 556776.0}, {"date": "1991-04-10", "close": 1.7511004, "volume": 2496.0}, {"date": "1991-04-11", "close": 1.7891678, "volume": 13135.0}, {"date": "1991-04-12", "close": 1.7511004, "volume": 27057.0}, {"date": "1991-04-15", "close": 1.7511004, "volume": 8406.0}, {"date": "1991-04-16", "close": 1.76632736, "volume": 21935.0}, {"date": "1991-04-17", "close": 1.80439476, "volume": 66855.0}, {"date": "1991-04-18", "close": 1.81962172, "volume": 61733.0}, {"date": "1991-04-19", "close": 1.81962172, "volume": 52407.0}, {"date": "1991-04-22", "close": 1.81962172, "volume": 36777.0}, {"date": "1991-04-23", "close": 1.80439476, "volume": 39010.0}, {"date": "1991-04-24", "close": 1.80439476, "volume": 9982.0}, {"date": "1991-04-25", "close": 1.80439476, "volume": null}, {"date": "1991-04-26", "close": 1.77394084, "volume": 568465.0}, {"date": "1991-04-29", "close": 1.7891678, "volume": 40455.0}, {"date": "1991-04-30", "close": 1.78155432, "volume": 29816.0}, {"date": "1991-05-01", "close": 1.78155432, "volume": 29684.0}, {"date": "1991-05-02", "close": 1.77394084, "volume": 20359.0}, {"date": "1991-05-03", "close": 1.7511004, "volume": 38484.0}, {"date": "1991-05-06", "close": 1.7511004, "volume": 5254.0}, {"date": "1991-05-07", "close": 1.7511004, "volume": 20359.0}, {"date": "1991-05-08", "close": 1.7511004, "volume": 44001.0}, {"date": "1991-05-09", "close": 1.7511004, "volume": 30472.0}, {"date": "1991-05-10", "close": 1.73587344, "volume": 17994.0}, {"date": "1991-05-13", "close": 1.713033, "volume": 39272.0}, {"date": "1991-05-14", "close": 1.713033, "volume": 20490.0}, {"date": "1991-05-15", "close": 1.6749656, "volume": 44001.0}, {"date": "1991-05-16", "close": 1.70541952, "volume": 133316.0}, {"date": "1991-05-17", "close": 1.5607634, "volume": 97590.0}, {"date": "1991-05-20", "close": 1.65973864, "volume": 227623.0}, {"date": "1991-05-21", "close": 1.6749656, "volume": 71058.0}, {"date": "1991-05-22", "close": 1.6368982, "volume": 203324.0}, {"date": "1991-05-23", "close": 1.6368982, "volume": 56610.0}, {"date": "1991-05-24", "close": 1.6368982, "volume": 79202.0}, {"date": "1991-05-27", "close": 1.6368982, "volume": 32574.0}, {"date": "1991-05-28", "close": 1.6368982, "volume": 29027.0}, {"date": "1991-05-29", "close": 1.62167124, "volume": 34675.0}, {"date": "1991-05-30", "close": 1.6368982, "volume": 19702.0}, {"date": "1991-05-31", "close": 1.62928472, "volume": 16024.0}, {"date": "1991-06-03", "close": 1.5988308, "volume": 101399.0}, {"date": "1991-06-04", "close": 1.5988308, "volume": 69351.0}, {"date": "1991-06-05", "close": 1.5607634, "volume": 167860.0}, {"date": "1991-06-06", "close": 1.5607634, "volume": 156039.0}, {"date": "1991-06-07", "close": 1.57599036, "volume": 178368.0}, {"date": "1991-06-10", "close": 1.57599036, "volume": null}, {"date": "1991-06-11", "close": 1.61405776, "volume": 19702.0}, {"date": "1991-06-12", "close": 1.6368982, "volume": 154200.0}, {"date": "1991-06-13", "close": 1.65973864, "volume": 14054.0}, {"date": "1991-06-14", "close": 1.6368982, "volume": 72109.0}, {"date": "1991-06-17", "close": 1.65973864, "volume": 41374.0}, {"date": "1991-06-18", "close": 1.65973864, "volume": 17075.0}, {"date": "1991-06-19", "close": 1.6749656, "volume": 16418.0}, {"date": "1991-06-20", "close": 1.65973864, "volume": 21409.0}, {"date": "1991-06-21", "close": 1.6749656, "volume": 21541.0}, {"date": "1991-06-24", "close": 1.6749656, "volume": 37959.0}, {"date": "1991-06-25", "close": 1.69019256, "volume": 37696.0}, {"date": "1991-06-26", "close": 1.69019256, "volume": 45446.0}, {"date": "1991-06-27", "close": 1.69780604, "volume": 38484.0}, {"date": "1991-06-28", "close": 1.64451168, "volume": 36383.0}, {"date": "1991-07-01", "close": 1.64451168, "volume": null}, {"date": "1991-07-02", "close": 1.69780604, "volume": 64754.0}, {"date": "1991-07-03", "close": 1.69780604, "volume": 64622.0}, {"date": "1991-07-04", "close": 1.69019256, "volume": 15499.0}, {"date": "1991-07-05", "close": 1.6749656, "volume": 73554.0}, {"date": "1991-07-08", "close": 1.66735212, "volume": 14448.0}, {"date": "1991-07-09", "close": 1.6749656, "volume": 29816.0}, {"date": "1991-07-10", "close": 1.68257908, "volume": 33493.0}, {"date": "1991-07-11", "close": 1.6749656, "volume": 14842.0}, {"date": "1991-07-12", "close": 1.69780604, "volume": 32442.0}, {"date": "1991-07-15", "close": 1.69780604, "volume": 34281.0}, {"date": "1991-07-16", "close": 1.6749656, "volume": 118080.0}, {"date": "1991-07-17", "close": 1.6749656, "volume": 22197.0}, {"date": "1991-07-18", "close": 1.6749656, "volume": 27977.0}, {"date": "1991-07-19", "close": 1.65973864, "volume": 38484.0}, {"date": "1991-07-22", "close": 1.65212516, "volume": 58186.0}, {"date": "1991-07-23", "close": 1.6368982, "volume": 99298.0}, {"date": "1991-07-24", "close": 1.62928472, "volume": 49911.0}, {"date": "1991-07-25", "close": 1.64451168, "volume": 142248.0}, {"date": "1991-07-26", "close": 1.65212516, "volume": 48335.0}, {"date": "1991-07-29", "close": 1.65973864, "volume": 35332.0}, {"date": "1991-07-30", "close": 1.6749656, "volume": 714128.0}, {"date": "1991-07-31", "close": 1.68257908, "volume": 263.0}, {"date": "1991-08-01", "close": 1.6749656, "volume": 77363.0}, {"date": "1991-08-02", "close": 1.69019256, "volume": 181651.0}, {"date": "1991-08-05", "close": 1.69780604, "volume": 58186.0}, {"date": "1991-08-06", "close": 1.69019256, "volume": 172589.0}, {"date": "1991-08-07", "close": 1.69019256, "volume": 56085.0}, {"date": "1991-08-08", "close": 1.713033, "volume": 14842.0}, {"date": "1991-08-09", "close": 1.70541952, "volume": 36251.0}, {"date": "1991-08-12", "close": 1.69780604, "volume": 38616.0}, {"date": "1991-08-13", "close": 1.69780604, "volume": 15893.0}, {"date": "1991-08-14", "close": 1.68257908, "volume": 25218.0}, {"date": "1991-08-15", "close": 1.69780604, "volume": 27714.0}, {"date": "1991-08-16", "close": 1.69780604, "volume": 35201.0}, {"date": "1991-08-19", "close": 1.6749656, "volume": 40323.0}, {"date": "1991-08-20", "close": 1.6749656, "volume": 20227.0}, {"date": "1991-08-21", "close": 1.6749656, "volume": 34675.0}, {"date": "1991-08-22", "close": 1.68257908, "volume": 43081.0}, {"date": "1991-08-23", "close": 1.68257908, "volume": 28239.0}, {"date": "1991-08-26", "close": 1.6749656, "volume": 48861.0}, {"date": "1991-08-27", "close": 1.66735212, "volume": 44264.0}, {"date": "1991-08-28", "close": 1.69019256, "volume": 25875.0}, {"date": "1991-08-29", "close": 1.65212516, "volume": 22329.0}, {"date": "1991-08-30", "close": 1.6749656, "volume": 50306.0}, {"date": "1991-09-02", "close": 1.6749656, "volume": 101793.0}, {"date": "1991-09-03", "close": 1.6749656, "volume": 265056.0}, {"date": "1991-09-04", "close": 1.713033, "volume": 127143.0}, {"date": "1991-09-05", "close": 1.713033, "volume": 87476.0}, {"date": "1991-09-06", "close": 1.713033, "volume": 65016.0}, {"date": "1991-09-09", "close": 1.73587344, "volume": 137782.0}, {"date": "1991-09-10", "close": 1.7511004, "volume": 124385.0}, {"date": "1991-09-11", "close": 1.76632736, "volume": 96933.0}, {"date": "1991-09-12", "close": 1.8272352, "volume": 264662.0}, {"date": "1991-09-13", "close": 1.8272352, "volume": 55165.0}, {"date": "1991-09-16", "close": 1.8272352, "volume": 66461.0}, {"date": "1991-09-17", "close": 1.8272352, "volume": 122940.0}, {"date": "1991-09-18", "close": 1.8272352, "volume": 94963.0}, {"date": "1991-09-19", "close": 1.7891678, "volume": 30735.0}, {"date": "1991-09-20", "close": 1.81962172, "volume": 57004.0}, {"date": "1991-09-23", "close": 1.8272352, "volume": 102581.0}, {"date": "1991-09-24", "close": 1.8272352, "volume": 135286.0}, {"date": "1991-09-25", "close": 1.84246216, "volume": 30735.0}, {"date": "1991-09-26", "close": 1.81200824, "volume": 102319.0}, {"date": "1991-09-27", "close": 1.81200824, "volume": 31917.0}, {"date": "1991-09-30", "close": 1.81200824, "volume": 24430.0}, {"date": "1991-10-01", "close": 1.8272352, "volume": 61995.0}, {"date": "1991-10-02", "close": 1.87291608, "volume": 149603.0}, {"date": "1991-10-03", "close": 1.95666436, "volume": 316544.0}, {"date": "1991-10-04", "close": 1.96427784, "volume": 160242.0}, {"date": "1991-10-07", "close": 2.0175722, "volume": 231432.0}, {"date": "1991-10-08", "close": 2.03279916, "volume": 196100.0}, {"date": "1991-10-09", "close": 2.02518568, "volume": 166284.0}, {"date": "1991-10-10", "close": 2.02518568, "volume": 139621.0}, {"date": "1991-10-11", "close": 2.0175722, "volume": 129113.0}, {"date": "1991-10-14", "close": 2.03279916, "volume": 559928.0}, {"date": "1991-10-15", "close": 2.07086656, "volume": 211598.0}, {"date": "1991-10-16", "close": 2.0556396, "volume": 236948.0}, {"date": "1991-10-17", "close": 2.0556396, "volume": 65410.0}, {"date": "1991-10-18", "close": 2.08609352, "volume": 46496.0}, {"date": "1991-10-21", "close": 2.093707, "volume": 77625.0}, {"date": "1991-10-22", "close": 2.07086656, "volume": 89841.0}, {"date": "1991-10-23", "close": 2.00234524, "volume": 32836.0}, {"date": "1991-10-24", "close": 1.9414374, "volume": 55428.0}, {"date": "1991-10-25", "close": 2.0175722, "volume": 52932.0}, {"date": "1991-10-28", "close": 2.00995872, "volume": 42556.0}, {"date": "1991-10-29", "close": 2.0556396, "volume": 67512.0}, {"date": "1991-10-30", "close": 2.07848004, "volume": 66198.0}, {"date": "1991-10-31", "close": 2.07848004, "volume": null}, {"date": "1991-11-01", "close": 2.11654744, "volume": 48729.0}, {"date": "1991-11-04", "close": 2.1317744, "volume": 44132.0}, {"date": "1991-11-05", "close": 2.14700136, "volume": 48861.0}, {"date": "1991-11-06", "close": 2.1317744, "volume": 112301.0}, {"date": "1991-11-07", "close": 2.1317744, "volume": 19177.0}, {"date": "1991-11-08", "close": 2.1317744, "volume": 21803.0}, {"date": "1991-11-11", "close": 2.11654744, "volume": 29421.0}, {"date": "1991-11-12", "close": 2.1317744, "volume": 46102.0}, {"date": "1991-11-13", "close": 2.1317744, "volume": 65542.0}, {"date": "1991-11-14", "close": 2.14700136, "volume": 70270.0}, {"date": "1991-11-15", "close": 2.14700136, "volume": 26007.0}, {"date": "1991-11-18", "close": 2.12416092, "volume": 49780.0}, {"date": "1991-11-19", "close": 2.16222832, "volume": 53721.0}, {"date": "1991-11-20", "close": 2.1317744, "volume": 50043.0}, {"date": "1991-11-21", "close": 2.14700136, "volume": 28896.0}, {"date": "1991-11-22", "close": 2.16222832, "volume": 55691.0}, {"date": "1991-11-25", "close": 2.1317744, "volume": 18651.0}, {"date": "1991-11-26", "close": 2.16222832, "volume": 37828.0}, {"date": "1991-11-27", "close": 2.14700136, "volume": 27583.0}, {"date": "1991-11-28", "close": 2.16222832, "volume": 34938.0}, {"date": "1991-11-29", "close": 2.093707, "volume": 650294.0}, {"date": "1991-12-02", "close": 2.0556396, "volume": 55691.0}, {"date": "1991-12-03", "close": 2.07086656, "volume": 38616.0}, {"date": "1991-12-04", "close": 2.07848004, "volume": 63177.0}, {"date": "1991-12-05", "close": 2.07086656, "volume": 78020.0}, {"date": "1991-12-06", "close": 2.0556396, "volume": 52407.0}, {"date": "1991-12-09", "close": 2.0556396, "volume": 93124.0}, {"date": "1991-12-10", "close": 2.0175722, "volume": 32836.0}, {"date": "1991-12-11", "close": 2.0175722, "volume": 70139.0}, {"date": "1991-12-12", "close": 2.04041264, "volume": 87476.0}, {"date": "1991-12-13", "close": 2.0556396, "volume": 96145.0}, {"date": "1991-12-16", "close": 2.0175722, "volume": 118737.0}, {"date": "1991-12-17", "close": 2.0175722, "volume": 135549.0}, {"date": "1991-12-18", "close": 2.00995872, "volume": 33493.0}, {"date": "1991-12-19", "close": 2.00234524, "volume": 109674.0}, {"date": "1991-12-20", "close": 1.97189132, "volume": 69876.0}, {"date": "1991-12-23", "close": 1.97189132, "volume": 38616.0}, {"date": "1991-12-24", "close": 1.96427784, "volume": 46102.0}, {"date": "1991-12-25", "close": 1.96427784, "volume": null}, {"date": "1991-12-26", "close": 1.96427784, "volume": null}, {"date": "1991-12-27", "close": 1.96427784, "volume": 59631.0}, {"date": "1991-12-30", "close": 2.0175722, "volume": 68563.0}, {"date": "1991-12-31", "close": 2.12416092, "volume": 236291.0}, {"date": "1992-01-01", "close": 2.12416092, "volume": null}, {"date": "1992-01-02", "close": 2.17745528, "volume": 51356.0}, {"date": "1992-01-03", "close": 2.19268224, "volume": 41899.0}, {"date": "1992-01-06", "close": 2.2459766, "volume": 77231.0}, {"date": "1992-01-07", "close": 2.23074964, "volume": 102056.0}, {"date": "1992-01-08", "close": 2.19268224, "volume": 41505.0}, {"date": "1992-01-09", "close": 2.1698418, "volume": 25612.0}, {"date": "1992-01-10", "close": 2.16222832, "volume": 23642.0}, {"date": "1992-01-13", "close": 2.15461484, "volume": 43738.0}, {"date": "1992-01-14", "close": 2.15461484, "volume": 29421.0}, {"date": "1992-01-15", "close": 2.12416092, "volume": 24824.0}, {"date": "1992-01-16", "close": 2.1317744, "volume": 35069.0}, {"date": "1992-01-17", "close": 2.1317744, "volume": 53458.0}, {"date": "1992-01-20", "close": 2.1317744, "volume": 23905.0}, {"date": "1992-01-21", "close": 2.12416092, "volume": 65804.0}, {"date": "1992-01-22", "close": 2.12416092, "volume": 70795.0}, {"date": "1992-01-23", "close": 2.11654744, "volume": 83667.0}, {"date": "1992-01-24", "close": 2.093707, "volume": 55953.0}, {"date": "1992-01-27", "close": 2.093707, "volume": null}, {"date": "1992-01-28", "close": 2.11654744, "volume": 22460.0}, {"date": "1992-01-29", "close": 2.11654744, "volume": 34281.0}, {"date": "1992-01-30", "close": 2.11654744, "volume": 29290.0}, {"date": "1992-01-31", "close": 2.10132048, "volume": 11296.0}, {"date": "1992-02-03", "close": 2.11654744, "volume": 24430.0}, {"date": "1992-02-04", "close": 2.11654744, "volume": 50043.0}, {"date": "1992-02-05", "close": 2.1317744, "volume": 16287.0}, {"date": "1992-02-06", "close": 2.12416092, "volume": 19833.0}, {"date": "1992-02-07", "close": 2.12416092, "volume": 23117.0}, {"date": "1992-02-10", "close": 2.10132048, "volume": 45314.0}, {"date": "1992-02-11", "close": 2.11654744, "volume": 16287.0}, {"date": "1992-02-12", "close": 2.10893396, "volume": 60025.0}, {"date": "1992-02-13", "close": 2.12416092, "volume": 15105.0}, {"date": "1992-02-14", "close": 2.12416092, "volume": null}, {"date": "1992-02-17", "close": 2.11654744, "volume": 26532.0}, {"date": "1992-02-18", "close": 2.12416092, "volume": 33231.0}, {"date": "1992-02-19", "close": 2.12416092, "volume": 29947.0}, {"date": "1992-02-20", "close": 2.11654744, "volume": 31786.0}, {"date": "1992-02-21", "close": 2.1317744, "volume": 32442.0}, {"date": "1992-02-24", "close": 2.13938788, "volume": 24562.0}, {"date": "1992-02-25", "close": 2.1698418, "volume": 193604.0}, {"date": "1992-02-26", "close": 2.17745528, "volume": 61339.0}, {"date": "1992-02-27", "close": 2.17745528, "volume": 100611.0}, {"date": "1992-02-28", "close": 2.1698418, "volume": 129770.0}, {"date": "1992-03-02", "close": 2.16222832, "volume": 38616.0}, {"date": "1992-03-03", "close": 2.1698418, "volume": 81040.0}, {"date": "1992-03-04", "close": 2.1698418, "volume": 60945.0}, {"date": "1992-03-05", "close": 2.1698418, "volume": 96014.0}, {"date": "1992-03-06", "close": 2.1698418, "volume": 49517.0}, {"date": "1992-03-09", "close": 2.1698418, "volume": 12084.0}, {"date": "1992-03-10", "close": 2.16222832, "volume": 17206.0}, {"date": "1992-03-11", "close": 2.1698418, "volume": 30472.0}, {"date": "1992-03-12", "close": 2.093707, "volume": 27189.0}, {"date": "1992-03-13", "close": 2.093707, "volume": 15762.0}, {"date": "1992-03-16", "close": 2.093707, "volume": 17075.0}, {"date": "1992-03-17", "close": 2.04041264, "volume": 46102.0}, {"date": "1992-03-18", "close": 2.0175722, "volume": 29816.0}, {"date": "1992-03-19", "close": 2.0175722, "volume": 21278.0}, {"date": "1992-03-20", "close": 1.9795048, "volume": 73554.0}, {"date": "1992-03-23", "close": 1.99473176, "volume": 57136.0}, {"date": "1992-03-24", "close": 1.98711828, "volume": 7224.0}, {"date": "1992-03-25", "close": 1.9795048, "volume": 18782.0}, {"date": "1992-03-26", "close": 1.9795048, "volume": 36120.0}, {"date": "1992-03-27", "close": 1.96427784, "volume": 7355.0}, {"date": "1992-03-30", "close": 1.9795048, "volume": 36120.0}, {"date": "1992-03-31", "close": 2.0175722, "volume": 103632.0}, {"date": "1992-04-01", "close": 1.99473176, "volume": 47679.0}, {"date": "1992-04-02", "close": 1.9795048, "volume": 33625.0}, {"date": "1992-04-03", "close": 2.00995872, "volume": 64228.0}, {"date": "1992-04-06", "close": 1.99473176, "volume": 13791.0}, {"date": "1992-04-07", "close": 2.0175722, "volume": 45446.0}, {"date": "1992-04-08", "close": 2.0175722, "volume": 17994.0}, {"date": "1992-04-09", "close": 2.0556396, "volume": 30866.0}, {"date": "1992-04-10", "close": 2.0175722, "volume": 34413.0}, {"date": "1992-04-13", "close": 2.00995872, "volume": 18257.0}, {"date": "1992-04-14", "close": 2.0175722, "volume": 22854.0}, {"date": "1992-04-15", "close": 2.02518568, "volume": 11033.0}, {"date": "1992-04-16", "close": 2.02518568, "volume": 15367.0}, {"date": "1992-04-17", "close": 2.02518568, "volume": null}, {"date": "1992-04-20", "close": 2.02518568, "volume": null}, {"date": "1992-04-21", "close": 2.02518568, "volume": 25481.0}, {"date": "1992-04-22", "close": 2.02518568, "volume": 11033.0}, {"date": "1992-04-23", "close": 2.04041264, "volume": 50962.0}, {"date": "1992-04-24", "close": 2.11654744, "volume": 18126.0}, {"date": "1992-04-27", "close": 2.11654744, "volume": 19177.0}, {"date": "1992-04-28", "close": 2.12416092, "volume": 23380.0}, {"date": "1992-04-29", "close": 2.11654744, "volume": 72897.0}, {"date": "1992-04-30", "close": 2.11654744, "volume": 49649.0}, {"date": "1992-05-01", "close": 2.10893396, "volume": 43213.0}, {"date": "1992-05-04", "close": 2.10893396, "volume": 9326.0}, {"date": "1992-05-05", "close": 2.10132048, "volume": 58974.0}, {"date": "1992-05-06", "close": 2.11654744, "volume": 57530.0}, {"date": "1992-05-07", "close": 2.11654744, "volume": 36251.0}, {"date": "1992-05-08", "close": 2.10893396, "volume": 31654.0}, {"date": "1992-05-11", "close": 2.093707, "volume": 63046.0}, {"date": "1992-05-12", "close": 2.08609352, "volume": 32968.0}, {"date": "1992-05-13", "close": 2.093707, "volume": 30735.0}, {"date": "1992-05-14", "close": 2.0556396, "volume": 21541.0}, {"date": "1992-05-15", "close": 2.093707, "volume": 14317.0}, {"date": "1992-05-18", "close": 2.093707, "volume": 673936.0}, {"date": "1992-05-19", "close": 2.07086656, "volume": 20621.0}, {"date": "1992-05-20", "close": 2.08609352, "volume": 16418.0}, {"date": "1992-05-21", "close": 2.08609352, "volume": 31392.0}, {"date": "1992-05-22", "close": 2.08609352, "volume": 13397.0}, {"date": "1992-05-25", "close": 2.07848004, "volume": 10902.0}, {"date": "1992-05-26", "close": 2.07848004, "volume": null}, {"date": "1992-05-27", "close": 2.02518568, "volume": 14448.0}, {"date": "1992-05-28", "close": 2.04041264, "volume": 19439.0}, {"date": "1992-05-29", "close": 2.0556396, "volume": 34675.0}, {"date": "1992-06-01", "close": 2.04041264, "volume": 8800.0}, {"date": "1992-06-02", "close": 2.08609352, "volume": 1332242.0}, {"date": "1992-06-03", "close": 2.08609352, "volume": 11164.0}, {"date": "1992-06-04", "close": 2.093707, "volume": 38090.0}, {"date": "1992-06-05", "close": 2.093707, "volume": 33625.0}, {"date": "1992-06-08", "close": 2.093707, "volume": null}, {"date": "1992-06-09", "close": 2.093707, "volume": 44920.0}, {"date": "1992-06-10", "close": 2.093707, "volume": 33887.0}, {"date": "1992-06-11", "close": 2.08609352, "volume": 50306.0}, {"date": "1992-06-12", "close": 2.093707, "volume": 56610.0}, {"date": "1992-06-15", "close": 2.04041264, "volume": 43476.0}, {"date": "1992-06-16", "close": 1.9795048, "volume": 53326.0}, {"date": "1992-06-17", "close": 2.03279916, "volume": 19965.0}, {"date": "1992-06-18", "close": 2.0175722, "volume": 18782.0}, {"date": "1992-06-19", "close": 2.04041264, "volume": 14185.0}, {"date": "1992-06-22", "close": 2.0556396, "volume": 44526.0}, {"date": "1992-06-23", "close": 2.0556396, "volume": 46628.0}, {"date": "1992-06-24", "close": 2.0556396, "volume": 116373.0}, {"date": "1992-06-25", "close": 2.0175722, "volume": 60419.0}, {"date": "1992-06-26", "close": 2.02518568, "volume": 123728.0}, {"date": "1992-06-29", "close": 1.99473176, "volume": 30998.0}, {"date": "1992-06-30", "close": 2.0175722, "volume": 22066.0}, {"date": "1992-07-01", "close": 2.0175722, "volume": 35332.0}, {"date": "1992-07-02", "close": 2.04041264, "volume": 45577.0}, {"date": "1992-07-03", "close": 2.00234524, "volume": 37959.0}, {"date": "1992-07-06", "close": 2.07086656, "volume": 17600.0}, {"date": "1992-07-07", "close": 2.07848004, "volume": 27189.0}, {"date": "1992-07-08", "close": 2.08609352, "volume": 9194.0}, {"date": "1992-07-09", "close": 2.08609352, "volume": 34938.0}, {"date": "1992-07-10", "close": 2.08609352, "volume": 40717.0}, {"date": "1992-07-13", "close": 2.07848004, "volume": 16156.0}, {"date": "1992-07-14", "close": 2.0556396, "volume": 678271.0}, {"date": "1992-07-15", "close": 2.0556396, "volume": 20096.0}, {"date": "1992-07-16", "close": 2.07086656, "volume": 52144.0}, {"date": "1992-07-17", "close": 2.06325308, "volume": 37171.0}, {"date": "1992-07-20", "close": 2.04802612, "volume": 42687.0}, {"date": "1992-07-21", "close": 2.04802612, "volume": 62389.0}, {"date": "1992-07-22", "close": 2.04802612, "volume": 85769.0}, {"date": "1992-07-23", "close": 2.04802612, "volume": null}, {"date": "1992-07-24", "close": 2.04802612, "volume": 9720.0}, {"date": "1992-07-27", "close": 2.0556396, "volume": 30341.0}, {"date": "1992-07-28", "close": 2.0556396, "volume": 104551.0}, {"date": "1992-07-29", "close": 2.093707, "volume": 183490.0}, {"date": "1992-07-30", "close": 2.1317744, "volume": 88921.0}, {"date": "1992-07-31", "close": 2.1317744, "volume": 144087.0}, {"date": "1992-08-03", "close": 2.11654744, "volume": 48073.0}, {"date": "1992-08-04", "close": 2.11654744, "volume": 60419.0}, {"date": "1992-08-05", "close": 2.10132048, "volume": 15236.0}, {"date": "1992-08-06", "close": 2.08609352, "volume": 73685.0}, {"date": "1992-08-07", "close": 2.10893396, "volume": 38090.0}, {"date": "1992-08-10", "close": 2.10893396, "volume": 25744.0}, {"date": "1992-08-11", "close": 2.10893396, "volume": 82091.0}, {"date": "1992-08-12", "close": 2.10893396, "volume": 55953.0}, {"date": "1992-08-13", "close": 2.10893396, "volume": 79070.0}, {"date": "1992-08-14", "close": 2.10132048, "volume": 30341.0}, {"date": "1992-08-17", "close": 2.10893396, "volume": 49911.0}, {"date": "1992-08-18", "close": 2.11654744, "volume": 53852.0}, {"date": "1992-08-19", "close": 2.12416092, "volume": 40717.0}, {"date": "1992-08-20", "close": 2.1317744, "volume": 119525.0}, {"date": "1992-08-21", "close": 2.14700136, "volume": 63309.0}, {"date": "1992-08-24", "close": 2.1317744, "volume": 40323.0}, {"date": "1992-08-25", "close": 2.1317744, "volume": null}, {"date": "1992-08-26", "close": 2.12416092, "volume": 49386.0}, {"date": "1992-08-27", "close": 2.14700136, "volume": 127143.0}, {"date": "1992-08-28", "close": 2.1698418, "volume": 96671.0}, {"date": "1992-08-31", "close": 2.15461484, "volume": 59894.0}, {"date": "1992-09-01", "close": 2.2079092, "volume": 88133.0}, {"date": "1992-09-02", "close": 2.23836312, "volume": 70533.0}, {"date": "1992-09-03", "close": 2.2459766, "volume": 94044.0}, {"date": "1992-09-04", "close": 2.2459766, "volume": 78414.0}, {"date": "1992-09-07", "close": 2.25359008, "volume": 44526.0}, {"date": "1992-09-08", "close": 2.15461484, "volume": 103501.0}, {"date": "1992-09-09", "close": 2.1317744, "volume": 47022.0}, {"date": "1992-09-10", "close": 2.16222832, "volume": 50962.0}, {"date": "1992-09-11", "close": 2.1698418, "volume": 89709.0}, {"date": "1992-09-14", "close": 2.2079092, "volume": 133316.0}, {"date": "1992-09-15", "close": 2.14530492, "volume": 25544.0}, {"date": "1992-09-16", "close": 2.10615702, "volume": 33591.0}, {"date": "1992-09-17", "close": 2.0748387, "volume": 9068.0}, {"date": "1992-09-18", "close": 2.0748387, "volume": 14049.0}, {"date": "1992-09-21", "close": 2.10615702, "volume": 22223.0}, {"date": "1992-09-22", "close": 2.09832744, "volume": 42276.0}, {"date": "1992-09-23", "close": 2.0748387, "volume": 26694.0}, {"date": "1992-09-24", "close": 2.0748387, "volume": 16476.0}, {"date": "1992-09-25", "close": 2.05134996, "volume": 19797.0}, {"date": "1992-09-28", "close": 2.09049786, "volume": 34229.0}, {"date": "1992-09-29", "close": 2.09049786, "volume": 11623.0}, {"date": "1992-09-30", "close": 2.09832744, "volume": 18136.0}, {"date": "1992-10-01", "close": 2.09049786, "volume": 44575.0}, {"date": "1992-10-02", "close": 2.05134996, "volume": 34868.0}, {"date": "1992-10-05", "close": 1.9965429, "volume": 15965.0}, {"date": "1992-10-06", "close": 1.957395, "volume": 39977.0}, {"date": "1992-10-07", "close": 1.9965429, "volume": 24906.0}, {"date": "1992-10-08", "close": 2.0356908, "volume": 40998.0}, {"date": "1992-10-09", "close": 2.0356908, "volume": 33974.0}, {"date": "1992-10-12", "close": 1.98088374, "volume": 35762.0}, {"date": "1992-10-13", "close": 2.02003164, "volume": 31802.0}, {"date": "1992-10-14", "close": 1.98871332, "volume": 15710.0}, {"date": "1992-10-15", "close": 2.0356908, "volume": 18009.0}, {"date": "1992-10-16", "close": 2.02003164, "volume": 19797.0}, {"date": "1992-10-19", "close": 2.05134996, "volume": 15965.0}, {"date": "1992-10-20", "close": 2.09049786, "volume": 39593.0}, {"date": "1992-10-21", "close": 2.12964576, "volume": 37294.0}, {"date": "1992-10-22", "close": 2.12964576, "volume": 50322.0}, {"date": "1992-10-23", "close": 2.1139866, "volume": 25161.0}, {"date": "1992-10-26", "close": 2.09049786, "volume": 16859.0}, {"date": "1992-10-27", "close": 2.0748387, "volume": 20691.0}, {"date": "1992-10-28", "close": 2.06700912, "volume": 16476.0}, {"date": "1992-10-29", "close": 2.1139866, "volume": 35123.0}, {"date": "1992-10-30", "close": 2.1531345, "volume": 14816.0}, {"date": "1992-11-02", "close": 2.1139866, "volume": 38827.0}, {"date": "1992-11-03", "close": 2.0748387, "volume": 59518.0}, {"date": "1992-11-04", "close": 2.0748387, "volume": null}, {"date": "1992-11-05", "close": 2.02786122, "volume": 55048.0}, {"date": "1992-11-06", "close": 2.02786122, "volume": 16348.0}, {"date": "1992-11-09", "close": 2.02786122, "volume": 47257.0}, {"date": "1992-11-10", "close": 2.02003164, "volume": 29376.0}, {"date": "1992-11-11", "close": 2.02003164, "volume": 28099.0}, {"date": "1992-11-12", "close": 1.9965429, "volume": 23373.0}, {"date": "1992-11-13", "close": 1.957395, "volume": 28993.0}, {"date": "1992-11-16", "close": 1.9965429, "volume": 25161.0}, {"date": "1992-11-17", "close": 1.96522458, "volume": 52493.0}, {"date": "1992-11-18", "close": 1.93390626, "volume": 112777.0}, {"date": "1992-11-19", "close": 1.96522458, "volume": 110734.0}, {"date": "1992-11-20", "close": 1.957395, "volume": 67053.0}, {"date": "1992-11-23", "close": 1.9965429, "volume": 113544.0}, {"date": "1992-11-24", "close": 2.02003164, "volume": 87489.0}, {"date": "1992-11-25", "close": 2.02786122, "volume": 77782.0}, {"date": "1992-11-26", "close": 2.05134996, "volume": 64116.0}, {"date": "1992-11-27", "close": 2.05917954, "volume": 25161.0}, {"date": "1992-11-30", "close": 2.04352038, "volume": 41637.0}, {"date": "1992-12-01", "close": 2.05917954, "volume": 20435.0}, {"date": "1992-12-02", "close": 2.05917954, "volume": 22351.0}, {"date": "1992-12-03", "close": 2.02786122, "volume": 25289.0}, {"date": "1992-12-04", "close": 2.02003164, "volume": 13283.0}, {"date": "1992-12-07", "close": 2.02003164, "volume": 21840.0}, {"date": "1992-12-08", "close": 2.02003164, "volume": 51855.0}, {"date": "1992-12-09", "close": 2.0748387, "volume": 103071.0}, {"date": "1992-12-10", "close": 2.09832744, "volume": 75483.0}, {"date": "1992-12-11", "close": 2.10615702, "volume": 53004.0}, {"date": "1992-12-14", "close": 2.08266828, "volume": 82380.0}, {"date": "1992-12-15", "close": 2.0748387, "volume": 69352.0}, {"date": "1992-12-16", "close": 2.10615702, "volume": 81486.0}, {"date": "1992-12-17", "close": 2.1139866, "volume": 78931.0}, {"date": "1992-12-18", "close": 2.1139866, "volume": 82508.0}, {"date": "1992-12-21", "close": 2.14530492, "volume": 117248.0}, {"date": "1992-12-22", "close": 2.1531345, "volume": 84679.0}, {"date": "1992-12-23", "close": 2.16879366, "volume": 34101.0}, {"date": "1992-12-24", "close": 2.17662324, "volume": 12006.0}, {"date": "1992-12-25", "close": 2.17662324, "volume": null}, {"date": "1992-12-28", "close": 2.17662324, "volume": null}, {"date": "1992-12-29", "close": 2.17662324, "volume": 22351.0}, {"date": "1992-12-30", "close": 2.1922824, "volume": 41509.0}, {"date": "1992-12-31", "close": 2.1922824, "volume": null}, {"date": "1993-01-01", "close": 2.1922824, "volume": null}, {"date": "1993-01-04", "close": 2.22360072, "volume": 41509.0}, {"date": "1993-01-05", "close": 2.1922824, "volume": 100389.0}, {"date": "1993-01-06", "close": 2.18445282, "volume": 138322.0}, {"date": "1993-01-07", "close": 2.1922824, "volume": 12133.0}, {"date": "1993-01-08", "close": 2.16096408, "volume": 64116.0}, {"date": "1993-01-11", "close": 2.0748387, "volume": 63477.0}, {"date": "1993-01-12", "close": 2.1139866, "volume": 65010.0}, {"date": "1993-01-13", "close": 2.12964576, "volume": 68458.0}, {"date": "1993-01-14", "close": 2.1531345, "volume": 21585.0}, {"date": "1993-01-15", "close": 2.1922824, "volume": 27205.0}, {"date": "1993-01-18", "close": 2.18445282, "volume": 32569.0}, {"date": "1993-01-19", "close": 2.2314303, "volume": 136406.0}, {"date": "1993-01-20", "close": 2.2314303, "volume": null}, {"date": "1993-01-21", "close": 2.2314303, "volume": 50450.0}, {"date": "1993-01-22", "close": 2.2705782, "volume": 23884.0}, {"date": "1993-01-25", "close": 2.2314303, "volume": 74333.0}, {"date": "1993-01-26", "close": 2.2314303, "volume": 23373.0}, {"date": "1993-01-27", "close": 2.1922824, "volume": 18520.0}, {"date": "1993-01-28", "close": 2.1922824, "volume": 21202.0}, {"date": "1993-01-29", "close": 2.1922824, "volume": 42659.0}, {"date": "1993-02-01", "close": 2.1922824, "volume": 12772.0}, {"date": "1993-02-02", "close": 2.1922824, "volume": 20435.0}, {"date": "1993-02-03", "close": 2.20794156, "volume": 27971.0}, {"date": "1993-02-04", "close": 2.20011198, "volume": 93619.0}, {"date": "1993-02-05", "close": 2.20794156, "volume": 106519.0}, {"date": "1993-02-08", "close": 2.20011198, "volume": 97962.0}, {"date": "1993-02-09", "close": 2.21577114, "volume": 70502.0}, {"date": "1993-02-10", "close": 2.21577114, "volume": 55048.0}, {"date": "1993-02-11", "close": 2.21577114, "volume": 89660.0}, {"date": "1993-02-12", "close": 2.21577114, "volume": 79315.0}, {"date": "1993-02-15", "close": 2.20011198, "volume": 41126.0}, {"date": "1993-02-16", "close": 2.20794156, "volume": 88255.0}, {"date": "1993-02-17", "close": 2.21577114, "volume": 689948.0}, {"date": "1993-02-18", "close": 2.25491904, "volume": 292991.0}, {"date": "1993-02-19", "close": 2.31755568, "volume": 120824.0}, {"date": "1993-02-22", "close": 2.31755568, "volume": 102943.0}, {"date": "1993-02-23", "close": 2.2705782, "volume": 549327.0}, {"date": "1993-02-24", "close": 2.20794156, "volume": 135256.0}, {"date": "1993-02-25", "close": 2.2314303, "volume": 84934.0}, {"date": "1993-02-26", "close": 2.24708946, "volume": 294141.0}, {"date": "1993-03-01", "close": 2.25491904, "volume": 81230.0}, {"date": "1993-03-02", "close": 2.2705782, "volume": 76632.0}, {"date": "1993-03-03", "close": 2.18445282, "volume": 134618.0}, {"date": "1993-03-04", "close": 2.21577114, "volume": 58624.0}, {"date": "1993-03-05", "close": 2.2314303, "volume": 149433.0}, {"date": "1993-03-08", "close": 2.25491904, "volume": 604630.0}, {"date": "1993-03-09", "close": 2.2705782, "volume": 71651.0}, {"date": "1993-03-10", "close": 2.26274862, "volume": 106008.0}, {"date": "1993-03-11", "close": 2.2705782, "volume": 125677.0}, {"date": "1993-03-12", "close": 2.27840778, "volume": 76632.0}, {"date": "1993-03-15", "close": 2.24708946, "volume": 57091.0}, {"date": "1993-03-16", "close": 2.3097261, "volume": 45085.0}, {"date": "1993-03-17", "close": 2.30189652, "volume": 53260.0}, {"date": "1993-03-18", "close": 2.30189652, "volume": null}, {"date": "1993-03-19", "close": 2.28623736, "volume": 72929.0}, {"date": "1993-03-22", "close": 2.2705782, "volume": 53898.0}, {"date": "1993-03-23", "close": 2.21577114, "volume": 36400.0}, {"date": "1993-03-24", "close": 2.22360072, "volume": 234878.0}, {"date": "1993-03-25", "close": 2.20794156, "volume": 160928.0}, {"date": "1993-03-26", "close": 2.1922824, "volume": 58496.0}, {"date": "1993-03-29", "close": 2.14530492, "volume": 33974.0}, {"date": "1993-03-30", "close": 2.1922824, "volume": 194008.0}, {"date": "1993-03-31", "close": 2.21577114, "volume": 123889.0}, {"date": "1993-04-01", "close": 2.24708946, "volume": 90682.0}, {"date": "1993-04-02", "close": 2.2705782, "volume": 227982.0}, {"date": "1993-04-05", "close": 2.2705782, "volume": 167059.0}, {"date": "1993-04-06", "close": 2.24708946, "volume": 111756.0}, {"date": "1993-04-07", "close": 2.1922824, "volume": 19158.0}, {"date": "1993-04-08", "close": 2.18445282, "volume": 50450.0}, {"date": "1993-04-09", "close": 2.18445282, "volume": null}, {"date": "1993-04-12", "close": 2.18445282, "volume": null}, {"date": "1993-04-13", "close": 2.18445282, "volume": 66543.0}, {"date": "1993-04-14", "close": 2.2314303, "volume": 157097.0}, {"date": "1993-04-15", "close": 2.17662324, "volume": 118525.0}, {"date": "1993-04-16", "close": 2.1922824, "volume": 351998.0}, {"date": "1993-04-19", "close": 2.20011198, "volume": 111373.0}, {"date": "1993-04-20", "close": 2.21577114, "volume": 58368.0}, {"date": "1993-04-21", "close": 2.20011198, "volume": 96685.0}, {"date": "1993-04-22", "close": 2.16879366, "volume": 74333.0}, {"date": "1993-04-23", "close": 2.20794156, "volume": 78804.0}, {"date": "1993-04-26", "close": 2.2314303, "volume": 22223.0}, {"date": "1993-04-27", "close": 2.17662324, "volume": 71396.0}, {"date": "1993-04-28", "close": 2.18445282, "volume": 72673.0}, {"date": "1993-04-29", "close": 2.1922824, "volume": 31292.0}, {"date": "1993-04-30", "close": 2.17662324, "volume": 79953.0}, {"date": "1993-05-03", "close": 2.16879366, "volume": 100261.0}, {"date": "1993-05-04", "close": 2.14530492, "volume": 51855.0}, {"date": "1993-05-05", "close": 2.12964576, "volume": 61051.0}, {"date": "1993-05-06", "close": 2.1531345, "volume": 77782.0}, {"date": "1993-05-07", "close": 2.14530492, "volume": 101538.0}, {"date": "1993-05-10", "close": 2.1531345, "volume": 79442.0}, {"date": "1993-05-11", "close": 2.1531345, "volume": null}, {"date": "1993-05-12", "close": 2.13747534, "volume": 81230.0}, {"date": "1993-05-13", "close": 2.13747534, "volume": 28482.0}, {"date": "1993-05-14", "close": 2.12181618, "volume": 41382.0}, {"date": "1993-05-17", "close": 2.12181618, "volume": 58113.0}, {"date": "1993-05-18", "close": 2.14530492, "volume": 23756.0}, {"date": "1993-05-19", "close": 2.1531345, "volume": 30908.0}, {"date": "1993-05-20", "close": 2.1531345, "volume": 33718.0}, {"date": "1993-05-21", "close": 2.14530492, "volume": 75355.0}, {"date": "1993-05-24", "close": 2.1139866, "volume": 165654.0}, {"date": "1993-05-25", "close": 2.0748387, "volume": 389676.0}, {"date": "1993-05-26", "close": 2.0748387, "volume": 48278.0}, {"date": "1993-05-27", "close": 2.05917954, "volume": 141515.0}, {"date": "1993-05-28", "close": 2.09832744, "volume": 395168.0}, {"date": "1993-05-31", "close": 2.16096408, "volume": 115715.0}, {"date": "1993-06-01", "close": 2.1922824, "volume": 66543.0}, {"date": "1993-06-02", "close": 2.16879366, "volume": 64116.0}, {"date": "1993-06-03", "close": 2.17662324, "volume": 68586.0}, {"date": "1993-06-04", "close": 2.1922824, "volume": 75100.0}, {"date": "1993-06-07", "close": 2.12964576, "volume": 49683.0}, {"date": "1993-06-08", "close": 2.1531345, "volume": 39338.0}, {"date": "1993-06-09", "close": 2.12964576, "volume": 80209.0}, {"date": "1993-06-10", "close": 2.13747534, "volume": 35634.0}, {"date": "1993-06-11", "close": 2.13747534, "volume": null}, {"date": "1993-06-14", "close": 2.13747534, "volume": null}, {"date": "1993-06-15", "close": 2.09832744, "volume": 51599.0}, {"date": "1993-06-16", "close": 2.0748387, "volume": 77527.0}, {"date": "1993-06-17", "close": 2.09049786, "volume": 69736.0}, {"date": "1993-06-18", "close": 2.1139866, "volume": 173317.0}, {"date": "1993-06-21", "close": 2.14530492, "volume": 66798.0}, {"date": "1993-06-22", "close": 2.16879366, "volume": 77782.0}, {"date": "1993-06-23", "close": 2.16879366, "volume": 55303.0}, {"date": "1993-06-24", "close": 2.16879366, "volume": null}, {"date": "1993-06-25", "close": 2.1531345, "volume": 42914.0}, {"date": "1993-06-28", "close": 2.1531345, "volume": 70374.0}, {"date": "1993-06-29", "close": 2.1531345, "volume": 55942.0}, {"date": "1993-06-30", "close": 2.1531345, "volume": 44575.0}, {"date": "1993-07-01", "close": 2.1531345, "volume": 160545.0}, {"date": "1993-07-02", "close": 2.14530492, "volume": 71907.0}, {"date": "1993-07-05", "close": 2.1139866, "volume": 32697.0}, {"date": "1993-07-06", "close": 2.1139866, "volume": null}, {"date": "1993-07-07", "close": 2.13747534, "volume": 80336.0}, {"date": "1993-07-08", "close": 2.1531345, "volume": 309978.0}, {"date": "1993-07-09", "close": 2.2705782, "volume": 322240.0}, {"date": "1993-07-12", "close": 2.23925988, "volume": 135001.0}, {"date": "1993-07-13", "close": 2.2705782, "volume": 83785.0}, {"date": "1993-07-14", "close": 2.25491904, "volume": 78421.0}, {"date": "1993-07-15", "close": 2.2705782, "volume": 219552.0}, {"date": "1993-07-16", "close": 2.2705782, "volume": 138577.0}, {"date": "1993-07-19", "close": 2.2705782, "volume": 167825.0}, {"date": "1993-07-20", "close": 2.2705782, "volume": 132319.0}, {"date": "1993-07-21", "close": 2.34104442, "volume": 136023.0}, {"date": "1993-07-22", "close": 2.29406694, "volume": 72545.0}, {"date": "1993-07-23", "close": 2.28623736, "volume": 75355.0}, {"date": "1993-07-26", "close": 2.28623736, "volume": 160162.0}, {"date": "1993-07-27", "close": 2.29406694, "volume": 60540.0}, {"date": "1993-07-28", "close": 2.32538526, "volume": 272428.0}, {"date": "1993-07-29", "close": 2.35670358, "volume": 181619.0}, {"date": "1993-07-30", "close": 2.38019232, "volume": 180980.0}, {"date": "1993-08-02", "close": 2.31755568, "volume": 84296.0}, {"date": "1993-08-03", "close": 2.33321484, "volume": 91831.0}, {"date": "1993-08-04", "close": 2.33321484, "volume": 81869.0}, {"date": "1993-08-05", "close": 2.33321484, "volume": 89660.0}, {"date": "1993-08-06", "close": 2.32538526, "volume": 74844.0}, {"date": "1993-08-09", "close": 2.32538526, "volume": 86978.0}, {"date": "1993-08-10", "close": 2.37236274, "volume": 213677.0}, {"date": "1993-08-11", "close": 2.4271698, "volume": 411899.0}, {"date": "1993-08-12", "close": 2.4271698, "volume": 245479.0}, {"date": "1993-08-13", "close": 2.4271698, "volume": 255442.0}, {"date": "1993-08-16", "close": 2.4663177, "volume": 263743.0}, {"date": "1993-08-17", "close": 2.51329518, "volume": 224661.0}, {"date": "1993-08-18", "close": 2.60725014, "volume": 259018.0}, {"date": "1993-08-19", "close": 2.61507972, "volume": 306274.0}, {"date": "1993-08-20", "close": 2.5837614, "volume": 283796.0}, {"date": "1993-08-23", "close": 2.6229093, "volume": 303337.0}, {"date": "1993-08-24", "close": 2.56810224, "volume": 172934.0}, {"date": "1993-08-25", "close": 2.56027266, "volume": 282902.0}, {"date": "1993-08-26", "close": 2.56027266, "volume": 255314.0}, {"date": "1993-08-27", "close": 2.5837614, "volume": 274216.0}, {"date": "1993-08-30", "close": 2.63073888, "volume": 201799.0}, {"date": "1993-08-31", "close": 2.6229093, "volume": 125933.0}, {"date": "1993-09-01", "close": 2.63856846, "volume": 1156256.0}, {"date": "1993-09-02", "close": 2.6620572, "volume": 371157.0}, {"date": "1993-09-03", "close": 2.6229093, "volume": 101793.0}, {"date": "1993-09-06", "close": 2.6620572, "volume": 129253.0}, {"date": "1993-09-07", "close": 2.65422762, "volume": 100261.0}, {"date": "1993-09-08", "close": 2.6620572, "volume": 347273.0}, {"date": "1993-09-09", "close": 2.740353, "volume": 336800.0}, {"date": "1993-09-10", "close": 2.8186488, "volume": 436166.0}, {"date": "1993-09-13", "close": 2.80298964, "volume": 217508.0}, {"date": "1993-09-14", "close": 2.76384174, "volume": 1245278.0}, {"date": "1993-09-15", "close": 2.7795009, "volume": 227726.0}, {"date": "1993-09-16", "close": 2.80298964, "volume": 267703.0}, {"date": "1993-09-17", "close": 2.8577967, "volume": 319813.0}, {"date": "1993-09-20", "close": 2.96741082, "volume": 147645.0}, {"date": "1993-09-21", "close": 2.99089956, "volume": 245990.0}, {"date": "1993-09-22", "close": 2.86562628, "volume": 296184.0}, {"date": "1993-09-23", "close": 2.8186488, "volume": 78037.0}, {"date": "1993-09-24", "close": 2.84996712, "volume": 88127.0}, {"date": "1993-09-27", "close": 2.83430796, "volume": 73950.0}, {"date": "1993-09-28", "close": 2.8186488, "volume": 109712.0}, {"date": "1993-09-29", "close": 2.80298964, "volume": 50067.0}, {"date": "1993-09-30", "close": 2.8186488, "volume": 69991.0}, {"date": "1993-10-01", "close": 2.8969446, "volume": 105497.0}, {"date": "1993-10-04", "close": 2.9360925, "volume": 61051.0}, {"date": "1993-10-05", "close": 2.94392208, "volume": 73695.0}, {"date": "1993-10-06", "close": 2.8969446, "volume": 111245.0}, {"date": "1993-10-07", "close": 2.9360925, "volume": 435911.0}, {"date": "1993-10-08", "close": 2.9752404, "volume": 215210.0}, {"date": "1993-10-11", "close": 3.131832, "volume": 114566.0}, {"date": "1993-10-12", "close": 3.12400242, "volume": 173573.0}, {"date": "1993-10-13", "close": 3.10051368, "volume": 116609.0}, {"date": "1993-10-14", "close": 3.10834326, "volume": 134745.0}, {"date": "1993-10-15", "close": 3.0535362, "volume": 37167.0}, {"date": "1993-10-18", "close": 3.03787704, "volume": 80336.0}, {"date": "1993-10-19", "close": 2.9360925, "volume": 322623.0}, {"date": "1993-10-20", "close": 2.95175166, "volume": 153137.0}, {"date": "1993-10-21", "close": 2.9752404, "volume": 61178.0}, {"date": "1993-10-22", "close": 3.00655872, "volume": 69097.0}, {"date": "1993-10-25", "close": 2.9752404, "volume": 50194.0}, {"date": "1993-10-26", "close": 3.0143883, "volume": 81614.0}, {"date": "1993-10-27", "close": 3.0926841, "volume": 145474.0}, {"date": "1993-10-28", "close": 3.0535362, "volume": 49939.0}, {"date": "1993-10-29", "close": 3.1709799, "volume": 263488.0}, {"date": "1993-11-01", "close": 3.13966158, "volume": 132957.0}, {"date": "1993-11-02", "close": 3.131832, "volume": 84168.0}, {"date": "1993-11-03", "close": 3.1709799, "volume": 179703.0}, {"date": "1993-11-04", "close": 3.25710528, "volume": 179320.0}, {"date": "1993-11-05", "close": 3.2101278, "volume": 217125.0}, {"date": "1993-11-08", "close": 3.0926841, "volume": 79442.0}, {"date": "1993-11-09", "close": 3.0535362, "volume": 61817.0}, {"date": "1993-11-10", "close": 3.0926841, "volume": 68458.0}, {"date": "1993-11-11", "close": 3.1709799, "volume": 60540.0}, {"date": "1993-11-12", "close": 3.1709799, "volume": 193625.0}, {"date": "1993-11-15", "close": 3.22578696, "volume": 54537.0}, {"date": "1993-11-16", "close": 3.15532074, "volume": 64627.0}, {"date": "1993-11-17", "close": 3.14749116, "volume": 45213.0}, {"date": "1993-11-18", "close": 3.16315032, "volume": 163483.0}, {"date": "1993-11-19", "close": 3.16315032, "volume": 73950.0}, {"date": "1993-11-22", "close": 3.16315032, "volume": 49428.0}, {"date": "1993-11-23", "close": 3.0143883, "volume": 124145.0}, {"date": "1993-11-24", "close": 3.0926841, "volume": 132191.0}, {"date": "1993-11-25", "close": 3.131832, "volume": 61945.0}, {"date": "1993-11-26", "close": 3.2101278, "volume": 71013.0}, {"date": "1993-11-29", "close": 3.22578696, "volume": 357746.0}, {"date": "1993-11-30", "close": 3.2101278, "volume": 117503.0}, {"date": "1993-12-01", "close": 3.18663906, "volume": 39338.0}, {"date": "1993-12-02", "close": 3.1709799, "volume": 73695.0}, {"date": "1993-12-03", "close": 3.20229822, "volume": 130531.0}, {"date": "1993-12-06", "close": 3.19446864, "volume": 46874.0}, {"date": "1993-12-07", "close": 3.19446864, "volume": 75355.0}, {"date": "1993-12-08", "close": 3.22578696, "volume": 97706.0}, {"date": "1993-12-09", "close": 3.2492757, "volume": 298228.0}, {"date": "1993-12-10", "close": 3.2884236, "volume": 80720.0}, {"date": "1993-12-13", "close": 3.2884236, "volume": 108307.0}, {"date": "1993-12-14", "close": 3.26493486, "volume": 76505.0}, {"date": "1993-12-15", "close": 3.2492757, "volume": 23373.0}, {"date": "1993-12-16", "close": 3.2101278, "volume": 152243.0}, {"date": "1993-12-17", "close": 3.20229822, "volume": 57858.0}, {"date": "1993-12-20", "close": 3.1709799, "volume": 26055.0}, {"date": "1993-12-21", "close": 3.2101278, "volume": 41765.0}, {"date": "1993-12-22", "close": 3.1709799, "volume": 272684.0}, {"date": "1993-12-23", "close": 3.17880948, "volume": 86084.0}, {"date": "1993-12-24", "close": 3.20229822, "volume": 7663.0}, {"date": "1993-12-27", "close": 3.20229822, "volume": null}, {"date": "1993-12-28", "close": 3.20229822, "volume": null}, {"date": "1993-12-29", "close": 3.17880948, "volume": 411516.0}, {"date": "1993-12-30", "close": 3.19446864, "volume": 91576.0}, {"date": "1993-12-31", "close": 3.19446864, "volume": 40360.0}, {"date": "1994-01-03", "close": 3.19446864, "volume": null}, {"date": "1994-01-04", "close": 3.2101278, "volume": 71268.0}, {"date": "1994-01-05", "close": 3.2884236, "volume": 63477.0}, {"date": "1994-01-06", "close": 3.3275715, "volume": 175744.0}, {"date": "1994-01-07", "close": 3.3667194, "volume": 86467.0}, {"date": "1994-01-10", "close": 3.2884236, "volume": 38444.0}, {"date": "1994-01-11", "close": 3.3667194, "volume": 88383.0}, {"date": "1994-01-12", "close": 3.4450152, "volume": 104986.0}, {"date": "1994-01-13", "close": 3.47633352, "volume": 192220.0}, {"date": "1994-01-14", "close": 3.4841631, "volume": 99878.0}, {"date": "1994-01-17", "close": 3.47633352, "volume": 99367.0}, {"date": "1994-01-18", "close": 3.57028848, "volume": 117120.0}, {"date": "1994-01-19", "close": 3.5624589, "volume": 109584.0}, {"date": "1994-01-20", "close": 3.6016068, "volume": 154159.0}, {"date": "1994-01-21", "close": 3.6799026, "volume": 107030.0}, {"date": "1994-01-24", "close": 3.7973463, "volume": 72673.0}, {"date": "1994-01-25", "close": 3.8364942, "volume": 295546.0}, {"date": "1994-01-26", "close": 3.8364942, "volume": null}, {"date": "1994-01-27", "close": 3.8364942, "volume": 59773.0}, {"date": "1994-01-28", "close": 3.80517588, "volume": 38444.0}, {"date": "1994-01-31", "close": 3.7581984, "volume": 136789.0}, {"date": "1994-02-01", "close": 3.72688008, "volume": 253398.0}, {"date": "1994-02-02", "close": 3.7581984, "volume": 129637.0}, {"date": "1994-02-03", "close": 3.7581984, "volume": 197073.0}, {"date": "1994-02-04", "close": 3.7581984, "volume": 121207.0}, {"date": "1994-02-07", "close": 3.6407547, "volume": 94130.0}, {"date": "1994-02-08", "close": 3.77385756, "volume": 169230.0}, {"date": "1994-02-09", "close": 3.7581984, "volume": 80592.0}, {"date": "1994-02-10", "close": 3.82083504, "volume": 165526.0}, {"date": "1994-02-11", "close": 3.82083504, "volume": 67309.0}, {"date": "1994-02-14", "close": 3.9539379, "volume": 365409.0}, {"date": "1994-02-15", "close": 3.96176748, "volume": 397722.0}, {"date": "1994-02-16", "close": 3.91479, "volume": 489298.0}, {"date": "1994-02-17", "close": 3.8364942, "volume": 154414.0}, {"date": "1994-02-18", "close": 3.91479, "volume": 185961.0}, {"date": "1994-02-21", "close": 3.89913084, "volume": 119419.0}, {"date": "1994-02-22", "close": 3.8756421, "volume": 95152.0}, {"date": "1994-02-23", "close": 3.8756421, "volume": 126444.0}, {"date": "1994-02-24", "close": 3.82083504, "volume": 36145.0}, {"date": "1994-02-25", "close": 3.7581984, "volume": 31930.0}, {"date": "1994-02-28", "close": 3.74253924, "volume": 35762.0}, {"date": "1994-03-01", "close": 3.6799026, "volume": 28737.0}, {"date": "1994-03-02", "close": 3.58594764, "volume": 48662.0}, {"date": "1994-03-03", "close": 3.523311, "volume": 36273.0}, {"date": "1994-03-04", "close": 3.4841631, "volume": 132063.0}, {"date": "1994-03-07", "close": 3.46850394, "volume": 42786.0}, {"date": "1994-03-08", "close": 3.47633352, "volume": 65776.0}, {"date": "1994-03-09", "close": 3.46850394, "volume": 26821.0}, {"date": "1994-03-10", "close": 3.46067436, "volume": 15582.0}, {"date": "1994-03-11", "close": 3.4058673, "volume": 40232.0}, {"date": "1994-03-14", "close": 3.47633352, "volume": 83913.0}, {"date": "1994-03-15", "close": 3.6016068, "volume": 57858.0}, {"date": "1994-03-16", "close": 3.57028848, "volume": 14816.0}, {"date": "1994-03-17", "close": 3.5624589, "volume": 25289.0}, {"date": "1994-03-18", "close": 3.57028848, "volume": 308318.0}, {"date": "1994-03-21", "close": 3.58594764, "volume": 22096.0}, {"date": "1994-03-22", "close": 3.523311, "volume": 13922.0}, {"date": "1994-03-23", "close": 3.523311, "volume": 29759.0}, {"date": "1994-03-24", "close": 3.523311, "volume": 6514.0}, {"date": "1994-03-25", "close": 3.46067436, "volume": 35890.0}, {"date": "1994-03-28", "close": 3.42935604, "volume": 24267.0}, {"date": "1994-03-29", "close": 3.3667194, "volume": 36273.0}, {"date": "1994-03-30", "close": 3.3667194, "volume": 55303.0}, {"date": "1994-03-31", "close": 3.4058673, "volume": 28993.0}, {"date": "1994-04-01", "close": 3.4058673, "volume": null}, {"date": "1994-04-04", "close": 3.4058673, "volume": null}, {"date": "1994-04-05", "close": 3.2884236, "volume": 36656.0}, {"date": "1994-04-06", "close": 3.3667194, "volume": 57474.0}, {"date": "1994-04-07", "close": 3.35106024, "volume": 14049.0}, {"date": "1994-04-08", "close": 3.4058673, "volume": 54409.0}, {"date": "1994-04-11", "close": 3.4450152, "volume": 25800.0}, {"date": "1994-04-12", "close": 3.42935604, "volume": 24267.0}, {"date": "1994-04-13", "close": 3.43718562, "volume": 76760.0}, {"date": "1994-04-14", "close": 3.43718562, "volume": 34101.0}, {"date": "1994-04-15", "close": 3.4450152, "volume": 131808.0}, {"date": "1994-04-18", "close": 3.4450152, "volume": 30270.0}, {"date": "1994-04-19", "close": 3.4450152, "volume": 27077.0}, {"date": "1994-04-20", "close": 3.4058673, "volume": 55686.0}, {"date": "1994-04-21", "close": 3.3275715, "volume": 28737.0}, {"date": "1994-04-22", "close": 3.35106024, "volume": 34229.0}, {"date": "1994-04-25", "close": 3.35106024, "volume": null}, {"date": "1994-04-26", "close": 3.30408276, "volume": 29120.0}, {"date": "1994-04-27", "close": 3.3275715, "volume": 296823.0}, {"date": "1994-04-28", "close": 3.3275715, "volume": 191198.0}, {"date": "1994-04-29", "close": 3.2884236, "volume": 13028.0}, {"date": "1994-05-02", "close": 3.24144612, "volume": 63860.0}, {"date": "1994-05-03", "close": 3.25710528, "volume": 34229.0}, {"date": "1994-05-04", "close": 3.2884236, "volume": 107285.0}, {"date": "1994-05-05", "close": 3.2492757, "volume": 60412.0}, {"date": "1994-05-06", "close": 3.18663906, "volume": 31036.0}, {"date": "1994-05-09", "close": 3.19446864, "volume": 36528.0}, {"date": "1994-05-10", "close": 3.1709799, "volume": 54281.0}, {"date": "1994-05-11", "close": 3.24144612, "volume": 36145.0}, {"date": "1994-05-12", "close": 3.26493486, "volume": 58624.0}, {"date": "1994-05-13", "close": 3.27276444, "volume": 29503.0}, {"date": "1994-05-16", "close": 3.3275715, "volume": 31292.0}, {"date": "1994-05-17", "close": 3.35888982, "volume": 71268.0}, {"date": "1994-05-18", "close": 3.4058673, "volume": 32569.0}, {"date": "1994-05-19", "close": 3.4450152, "volume": 45852.0}, {"date": "1994-05-20", "close": 3.43718562, "volume": 553414.0}, {"date": "1994-05-23", "close": 3.3667194, "volume": 10090.0}, {"date": "1994-05-24", "close": 3.3275715, "volume": 92214.0}, {"date": "1994-05-25", "close": 3.27276444, "volume": 34740.0}, {"date": "1994-05-26", "close": 3.22578696, "volume": 160800.0}, {"date": "1994-05-27", "close": 3.2101278, "volume": 82635.0}, {"date": "1994-05-30", "close": 3.2101278, "volume": 25161.0}, {"date": "1994-05-31", "close": 3.19446864, "volume": 19797.0}, {"date": "1994-06-01", "close": 3.22578696, "volume": 327732.0}, {"date": "1994-06-02", "close": 3.19446864, "volume": 51727.0}, {"date": "1994-06-03", "close": 3.23361654, "volume": 16604.0}, {"date": "1994-06-06", "close": 3.2101278, "volume": 68841.0}, {"date": "1994-06-07", "close": 3.2101278, "volume": 43553.0}, {"date": "1994-06-08", "close": 3.19446864, "volume": 19924.0}, {"date": "1994-06-09", "close": 3.1709799, "volume": 45085.0}, {"date": "1994-06-10", "close": 3.19446864, "volume": 21968.0}, {"date": "1994-06-13", "close": 3.19446864, "volume": null}, {"date": "1994-06-14", "close": 3.19446864, "volume": 18009.0}, {"date": "1994-06-15", "close": 3.1709799, "volume": 23245.0}, {"date": "1994-06-16", "close": 3.1709799, "volume": 24778.0}, {"date": "1994-06-17", "close": 3.14749116, "volume": 8302.0}, {"date": "1994-06-20", "close": 3.14749116, "volume": 14305.0}, {"date": "1994-06-21", "close": 3.0926841, "volume": 43042.0}, {"date": "1994-06-22", "close": 2.96741082, "volume": 75100.0}, {"date": "1994-06-23", "close": 3.00655872, "volume": 68969.0}, {"date": "1994-06-24", "close": 3.00655872, "volume": 25289.0}, {"date": "1994-06-27", "close": 2.9752404, "volume": 48662.0}, {"date": "1994-06-28", "close": 3.03004746, "volume": 141898.0}, {"date": "1994-06-29", "close": 3.0143883, "volume": 39593.0}, {"date": "1994-06-30", "close": 2.9752404, "volume": 60540.0}, {"date": "1994-07-01", "close": 2.9360925, "volume": 35379.0}, {"date": "1994-07-04", "close": 2.94392208, "volume": 65521.0}, {"date": "1994-07-05", "close": 3.0535362, "volume": 26055.0}, {"date": "1994-07-06", "close": 3.0535362, "volume": 6514.0}, {"date": "1994-07-07", "close": 3.0926841, "volume": 20691.0}, {"date": "1994-07-08", "close": 3.02221788, "volume": 7025.0}, {"date": "1994-07-11", "close": 2.9752404, "volume": 14177.0}, {"date": "1994-07-12", "close": 2.9360925, "volume": 43425.0}, {"date": "1994-07-13", "close": 2.95958124, "volume": 215848.0}, {"date": "1994-07-14", "close": 2.92043334, "volume": 158629.0}, {"date": "1994-07-15", "close": 2.99089956, "volume": 67564.0}, {"date": "1994-07-18", "close": 2.9752404, "volume": 48534.0}, {"date": "1994-07-19", "close": 3.0143883, "volume": 67947.0}, {"date": "1994-07-20", "close": 2.9752404, "volume": 18903.0}, {"date": "1994-07-21", "close": 2.8577967, "volume": 46490.0}, {"date": "1994-07-22", "close": 2.91260376, "volume": 25544.0}, {"date": "1994-07-25", "close": 2.9360925, "volume": 39338.0}, {"date": "1994-07-26", "close": 2.88128544, "volume": 42659.0}, {"date": "1994-07-27", "close": 2.9752404, "volume": 69225.0}, {"date": "1994-07-28", "close": 2.9752404, "volume": 101155.0}, {"date": "1994-07-29", "close": 2.95958124, "volume": 154287.0}, {"date": "1994-08-01", "close": 2.99089956, "volume": 131808.0}, {"date": "1994-08-02", "close": 3.0143883, "volume": 71651.0}, {"date": "1994-08-03", "close": 2.95958124, "volume": 73439.0}, {"date": "1994-08-04", "close": 2.9752404, "volume": 68203.0}, {"date": "1994-08-05", "close": 2.96741082, "volume": 81103.0}, {"date": "1994-08-08", "close": 2.88911502, "volume": 24522.0}, {"date": "1994-08-09", "close": 2.9360925, "volume": 22862.0}, {"date": "1994-08-10", "close": 2.9752404, "volume": 28993.0}, {"date": "1994-08-11", "close": 2.96741082, "volume": 29248.0}, {"date": "1994-08-12", "close": 2.9752404, "volume": 42914.0}, {"date": "1994-08-15", "close": 2.96741082, "volume": 34357.0}, {"date": "1994-08-16", "close": 2.9752404, "volume": 14560.0}, {"date": "1994-08-17", "close": 2.8969446, "volume": 18392.0}, {"date": "1994-08-18", "close": 2.92826292, "volume": 10090.0}, {"date": "1994-08-19", "close": 2.88128544, "volume": 22223.0}, {"date": "1994-08-22", "close": 2.8577967, "volume": 1215135.0}, {"date": "1994-08-23", "close": 2.7795009, "volume": 26438.0}, {"date": "1994-08-24", "close": 2.76384174, "volume": 109840.0}, {"date": "1994-08-25", "close": 2.6620572, "volume": 56708.0}, {"date": "1994-08-26", "close": 2.6229093, "volume": 227471.0}, {"date": "1994-08-29", "close": 2.8969446, "volume": 97579.0}, {"date": "1994-08-30", "close": 2.96741082, "volume": 99622.0}, {"date": "1994-08-31", "close": 2.92826292, "volume": 149050.0}, {"date": "1994-09-01", "close": 2.88128544, "volume": 86212.0}, {"date": "1994-09-02", "close": 2.9752404, "volume": 88894.0}, {"date": "1994-09-05", "close": 3.0535362, "volume": 169613.0}, {"date": "1994-09-06", "close": 3.08485452, "volume": 152754.0}, {"date": "1994-09-07", "close": 3.0535362, "volume": 347656.0}, {"date": "1994-09-08", "close": 3.11617284, "volume": 104476.0}, {"date": "1994-09-09", "close": 3.0926841, "volume": 207291.0}, {"date": "1994-09-12", "close": 3.0535362, "volume": 36400.0}, {"date": "1994-09-13", "close": 3.03787704, "volume": 75355.0}, {"date": "1994-09-14", "close": 3.0535362, "volume": 45724.0}, {"date": "1994-09-15", "close": 3.06136578, "volume": 213038.0}, {"date": "1994-09-16", "close": 2.97129525, "volume": 26009.0}, {"date": "1994-09-19", "close": 2.97129525, "volume": 29957.0}, {"date": "1994-09-20", "close": 2.88517075, "volume": 25312.0}, {"date": "1994-09-21", "close": 2.7904338, "volume": 32511.0}, {"date": "1994-09-22", "close": 2.7215342, "volume": 49347.0}, {"date": "1994-09-23", "close": 2.62679725, "volume": 175095.0}, {"date": "1994-09-26", "close": 2.583735, "volume": 122265.0}, {"date": "1994-09-27", "close": 2.60957235, "volume": 180088.0}, {"date": "1994-09-28", "close": 2.6526346, "volume": 146532.0}, {"date": "1994-09-29", "close": 2.6526346, "volume": 70247.0}, {"date": "1994-09-30", "close": 2.7387591, "volume": 29957.0}, {"date": "1994-10-03", "close": 2.7387591, "volume": 7547.0}, {"date": "1994-10-04", "close": 2.79904625, "volume": 38665.0}, {"date": "1994-10-05", "close": 2.76459645, "volume": 44122.0}, {"date": "1994-10-06", "close": 2.7732089, "volume": 47954.0}, {"date": "1994-10-07", "close": 2.755984, "volume": 35994.0}, {"date": "1994-10-10", "close": 2.7387591, "volume": 44471.0}, {"date": "1994-10-11", "close": 2.8076587, "volume": 18229.0}, {"date": "1994-10-12", "close": 2.7904338, "volume": 34369.0}, {"date": "1994-10-13", "close": 2.755984, "volume": 26589.0}, {"date": "1994-10-14", "close": 2.755984, "volume": 31466.0}, {"date": "1994-10-17", "close": 2.7387591, "volume": 33788.0}, {"date": "1994-10-18", "close": 2.7387591, "volume": 57359.0}, {"date": "1994-10-19", "close": 2.71292175, "volume": 49115.0}, {"date": "1994-10-20", "close": 2.64402215, "volume": 43658.0}, {"date": "1994-10-21", "close": 2.6526346, "volume": 143049.0}, {"date": "1994-10-24", "close": 2.79904625, "volume": 194834.0}, {"date": "1994-10-25", "close": 2.7732089, "volume": 27054.0}, {"date": "1994-10-26", "close": 2.73014665, "volume": 79652.0}, {"date": "1994-10-27", "close": 2.7215342, "volume": 111467.0}, {"date": "1994-10-28", "close": 2.7215342, "volume": 42961.0}, {"date": "1994-10-31", "close": 2.73014665, "volume": 41452.0}, {"date": "1994-11-01", "close": 2.69569685, "volume": 8941.0}, {"date": "1994-11-02", "close": 2.69569685, "volume": 11379.0}, {"date": "1994-11-03", "close": 2.7215342, "volume": 20784.0}, {"date": "1994-11-04", "close": 2.6870844, "volume": 51437.0}, {"date": "1994-11-07", "close": 2.6698595, "volume": 45980.0}, {"date": "1994-11-08", "close": 2.6698595, "volume": 33556.0}, {"date": "1994-11-09", "close": 2.6526346, "volume": 60494.0}, {"date": "1994-11-10", "close": 2.62679725, "volume": 33788.0}, {"date": "1994-11-11", "close": 2.6354097, "volume": 35878.0}, {"date": "1994-11-14", "close": 2.583735, "volume": 77214.0}, {"date": "1994-11-15", "close": 2.6009599, "volume": 75820.0}, {"date": "1994-11-16", "close": 2.6009599, "volume": 191815.0}, {"date": "1994-11-17", "close": 2.6354097, "volume": 43890.0}, {"date": "1994-11-18", "close": 2.6354097, "volume": 123194.0}, {"date": "1994-11-21", "close": 2.62679725, "volume": 22409.0}, {"date": "1994-11-22", "close": 2.583735, "volume": 54572.0}, {"date": "1994-11-23", "close": 2.5665101, "volume": 136547.0}, {"date": "1994-11-24", "close": 2.64402215, "volume": 82090.0}, {"date": "1994-11-25", "close": 2.6698595, "volume": 143978.0}, {"date": "1994-11-28", "close": 2.7043093, "volume": 123078.0}, {"date": "1994-11-29", "close": 2.6526346, "volume": 21364.0}, {"date": "1994-11-30", "close": 2.62679725, "volume": 32163.0}, {"date": "1994-12-01", "close": 2.62679725, "volume": 20552.0}, {"date": "1994-12-02", "close": 2.6526346, "volume": 26822.0}, {"date": "1994-12-05", "close": 2.6354097, "volume": 28563.0}, {"date": "1994-12-06", "close": 2.6526346, "volume": 20203.0}, {"date": "1994-12-07", "close": 2.6181848, "volume": 54456.0}, {"date": "1994-12-08", "close": 2.62679725, "volume": 25777.0}, {"date": "1994-12-09", "close": 2.583735, "volume": 85690.0}, {"date": "1994-12-12", "close": 2.583735, "volume": 41916.0}, {"date": "1994-12-13", "close": 2.583735, "volume": 68041.0}, {"date": "1994-12-14", "close": 2.6009599, "volume": 88012.0}, {"date": "1994-12-15", "close": 2.6870844, "volume": 48767.0}, {"date": "1994-12-16", "close": 2.755984, "volume": 36227.0}, {"date": "1994-12-19", "close": 2.7387591, "volume": 116227.0}, {"date": "1994-12-20", "close": 2.755984, "volume": 247432.0}, {"date": "1994-12-21", "close": 2.73014665, "volume": 37272.0}, {"date": "1994-12-22", "close": 2.69569685, "volume": 72569.0}, {"date": "1994-12-23", "close": 2.6698595, "volume": 57359.0}, {"date": "1994-12-26", "close": 2.6698595, "volume": null}, {"date": "1994-12-27", "close": 2.6698595, "volume": null}, {"date": "1994-12-28", "close": 2.66124705, "volume": 41336.0}, {"date": "1994-12-29", "close": 2.583735, "volume": 54224.0}, {"date": "1994-12-30", "close": 2.583735, "volume": 48070.0}, {"date": "1995-01-02", "close": 2.583735, "volume": null}, {"date": "1995-01-03", "close": 2.583735, "volume": 68389.0}, {"date": "1995-01-04", "close": 2.583735, "volume": 43077.0}, {"date": "1995-01-05", "close": 2.62679725, "volume": 100320.0}, {"date": "1995-01-06", "close": 2.6354097, "volume": 59913.0}, {"date": "1995-01-09", "close": 2.6526346, "volume": 21248.0}, {"date": "1995-01-10", "close": 2.6181848, "volume": 110770.0}, {"date": "1995-01-11", "close": 2.62679725, "volume": 109144.0}, {"date": "1995-01-12", "close": 2.5665101, "volume": 231061.0}, {"date": "1995-01-13", "close": 2.52344785, "volume": 243253.0}, {"date": "1995-01-16", "close": 2.5492852, "volume": 197389.0}, {"date": "1995-01-17", "close": 2.62679725, "volume": 55385.0}, {"date": "1995-01-18", "close": 2.5665101, "volume": 84064.0}, {"date": "1995-01-19", "close": 2.57512255, "volume": 89522.0}, {"date": "1995-01-20", "close": 2.55789765, "volume": 52830.0}, {"date": "1995-01-23", "close": 2.4803856, "volume": 35646.0}, {"date": "1995-01-24", "close": 2.54067275, "volume": 34485.0}, {"date": "1995-01-25", "close": 2.55789765, "volume": 49347.0}, {"date": "1995-01-26", "close": 2.55789765, "volume": null}, {"date": "1995-01-27", "close": 2.54067275, "volume": 59797.0}, {"date": "1995-01-30", "close": 2.57512255, "volume": 130277.0}, {"date": "1995-01-31", "close": 2.583735, "volume": 70479.0}, {"date": "1995-02-01", "close": 2.5665101, "volume": 91728.0}, {"date": "1995-02-02", "close": 2.62679725, "volume": 40755.0}, {"date": "1995-02-03", "close": 2.71292175, "volume": 51437.0}, {"date": "1995-02-06", "close": 2.79904625, "volume": 37272.0}, {"date": "1995-02-07", "close": 2.8421085, "volume": 407666.0}, {"date": "1995-02-08", "close": 2.8248836, "volume": 59217.0}, {"date": "1995-02-09", "close": 2.755984, "volume": 50973.0}, {"date": "1995-02-10", "close": 2.7215342, "volume": 29028.0}, {"date": "1995-02-13", "close": 2.73014665, "volume": 48883.0}, {"date": "1995-02-14", "close": 2.7387591, "volume": 96140.0}, {"date": "1995-02-15", "close": 2.74737155, "volume": 743575.0}, {"date": "1995-02-16", "close": 2.7387591, "volume": 62119.0}, {"date": "1995-02-17", "close": 2.73014665, "volume": 177766.0}, {"date": "1995-02-20", "close": 2.71292175, "volume": 413820.0}, {"date": "1995-02-21", "close": 2.66124705, "volume": 520526.0}, {"date": "1995-02-22", "close": 2.62679725, "volume": 699104.0}, {"date": "1995-02-23", "close": 2.62679725, "volume": 140494.0}, {"date": "1995-02-24", "close": 2.66124705, "volume": 193093.0}, {"date": "1995-02-27", "close": 2.71292175, "volume": 68157.0}, {"date": "1995-02-28", "close": 2.76459645, "volume": 75124.0}, {"date": "1995-03-01", "close": 2.8421085, "volume": 118898.0}, {"date": "1995-03-02", "close": 2.86794585, "volume": 125284.0}, {"date": "1995-03-03", "close": 2.8765583, "volume": 55849.0}, {"date": "1995-03-06", "close": 2.83349605, "volume": 65254.0}, {"date": "1995-03-07", "close": 2.81627115, "volume": 49695.0}, {"date": "1995-03-08", "close": 2.8421085, "volume": 54572.0}, {"date": "1995-03-09", "close": 2.86794585, "volume": 118898.0}, {"date": "1995-03-10", "close": 2.71292175, "volume": 19158.0}, {"date": "1995-03-13", "close": 2.6698595, "volume": 58404.0}, {"date": "1995-03-14", "close": 2.69569685, "volume": 57127.0}, {"date": "1995-03-15", "close": 2.71292175, "volume": 47025.0}, {"date": "1995-03-16", "close": 2.73014665, "volume": 372136.0}, {"date": "1995-03-17", "close": 2.755984, "volume": 509031.0}, {"date": "1995-03-20", "close": 2.755984, "volume": 95095.0}, {"date": "1995-03-21", "close": 2.755984, "volume": 88709.0}, {"date": "1995-03-22", "close": 2.7387591, "volume": 110189.0}, {"date": "1995-03-23", "close": 2.71292175, "volume": 82903.0}, {"date": "1995-03-24", "close": 2.73014665, "volume": 1063925.0}, {"date": "1995-03-27", "close": 2.7215342, "volume": 50624.0}, {"date": "1995-03-28", "close": 2.7215342, "volume": 73730.0}, {"date": "1995-03-29", "close": 2.7215342, "volume": 738582.0}, {"date": "1995-03-30", "close": 2.71292175, "volume": 277389.0}, {"date": "1995-03-31", "close": 2.7387591, "volume": 638843.0}, {"date": "1995-04-03", "close": 2.755984, "volume": 76633.0}, {"date": "1995-04-04", "close": 2.755984, "volume": 198201.0}, {"date": "1995-04-05", "close": 2.79904625, "volume": 145719.0}, {"date": "1995-04-06", "close": 2.78182135, "volume": 158608.0}, {"date": "1995-04-07", "close": 2.79904625, "volume": 27402.0}, {"date": "1995-04-10", "close": 2.7732089, "volume": 54804.0}, {"date": "1995-04-11", "close": 2.79904625, "volume": 80233.0}, {"date": "1995-04-12", "close": 2.8076587, "volume": 217128.0}, {"date": "1995-04-13", "close": 2.88517075, "volume": 62352.0}, {"date": "1995-04-14", "close": 2.88517075, "volume": null}, {"date": "1995-04-17", "close": 2.88517075, "volume": null}, {"date": "1995-04-18", "close": 2.8765583, "volume": 105197.0}, {"date": "1995-04-19", "close": 2.8593334, "volume": 103339.0}, {"date": "1995-04-20", "close": 2.83349605, "volume": 49579.0}, {"date": "1995-04-21", "close": 2.8421085, "volume": 29841.0}, {"date": "1995-04-24", "close": 2.8248836, "volume": 78027.0}, {"date": "1995-04-25", "close": 2.8248836, "volume": null}, {"date": "1995-04-26", "close": 2.8248836, "volume": 34949.0}, {"date": "1995-04-27", "close": 2.79904625, "volume": 40523.0}, {"date": "1995-04-28", "close": 2.85072095, "volume": 530047.0}, {"date": "1995-05-01", "close": 2.8593334, "volume": 71176.0}, {"date": "1995-05-02", "close": 2.8421085, "volume": 64325.0}, {"date": "1995-05-03", "close": 2.86794585, "volume": 54340.0}, {"date": "1995-05-04", "close": 2.8593334, "volume": 47141.0}, {"date": "1995-05-05", "close": 2.8593334, "volume": 46212.0}, {"date": "1995-05-08", "close": 2.8937832, "volume": 165110.0}, {"date": "1995-05-09", "close": 2.9626828, "volume": 80000.0}, {"date": "1995-05-10", "close": 2.9110081, "volume": 68273.0}, {"date": "1995-05-11", "close": 2.8248836, "volume": 93702.0}, {"date": "1995-05-12", "close": 2.8248836, "volume": 111002.0}, {"date": "1995-05-15", "close": 2.81627115, "volume": 120523.0}, {"date": "1995-05-16", "close": 2.78182135, "volume": 137708.0}, {"date": "1995-05-17", "close": 2.7387591, "volume": 79420.0}, {"date": "1995-05-18", "close": 2.7215342, "volume": 37736.0}, {"date": "1995-05-19", "close": 2.60957235, "volume": 148622.0}, {"date": "1995-05-22", "close": 2.7387591, "volume": 119943.0}, {"date": "1995-05-23", "close": 2.8421085, "volume": 27867.0}, {"date": "1995-05-24", "close": 2.7732089, "volume": 29957.0}, {"date": "1995-05-25", "close": 2.7732089, "volume": 44703.0}, {"date": "1995-05-26", "close": 2.79904625, "volume": 29028.0}, {"date": "1995-05-29", "close": 2.7387591, "volume": 29608.0}, {"date": "1995-05-30", "close": 2.755984, "volume": 20668.0}, {"date": "1995-05-31", "close": 2.755984, "volume": 297244.0}, {"date": "1995-06-01", "close": 2.76459645, "volume": 112512.0}, {"date": "1995-06-02", "close": 2.71292175, "volume": 63397.0}, {"date": "1995-06-05", "close": 2.755984, "volume": 20668.0}, {"date": "1995-06-06", "close": 2.7904338, "volume": 64790.0}, {"date": "1995-06-07", "close": 2.79904625, "volume": 33324.0}, {"date": "1995-06-08", "close": 2.79904625, "volume": 44122.0}, {"date": "1995-06-09", "close": 2.7732089, "volume": 102294.0}, {"date": "1995-06-12", "close": 2.7732089, "volume": null}, {"date": "1995-06-13", "close": 2.7732089, "volume": 42032.0}, {"date": "1995-06-14", "close": 2.71292175, "volume": 425315.0}, {"date": "1995-06-15", "close": 2.71292175, "volume": 65719.0}, {"date": "1995-06-16", "close": 2.78182135, "volume": 17649.0}, {"date": "1995-06-19", "close": 2.7904338, "volume": 69899.0}, {"date": "1995-06-20", "close": 2.79904625, "volume": 46212.0}, {"date": "1995-06-21", "close": 2.755984, "volume": 38317.0}, {"date": "1995-06-22", "close": 2.755984, "volume": 15443.0}, {"date": "1995-06-23", "close": 2.7387591, "volume": 34253.0}, {"date": "1995-06-26", "close": 2.78182135, "volume": 44354.0}, {"date": "1995-06-27", "close": 2.755984, "volume": 118782.0}, {"date": "1995-06-28", "close": 2.7732089, "volume": 62700.0}, {"date": "1995-06-29", "close": 2.7904338, "volume": 37156.0}, {"date": "1995-06-30", "close": 2.74737155, "volume": 95908.0}, {"date": "1995-07-03", "close": 2.6526346, "volume": 365401.0}, {"date": "1995-07-04", "close": 2.6698595, "volume": 46793.0}, {"date": "1995-07-05", "close": 2.67847195, "volume": 98578.0}, {"date": "1995-07-06", "close": 2.71292175, "volume": 38201.0}, {"date": "1995-07-07", "close": 2.74737155, "volume": 64093.0}, {"date": "1995-07-10", "close": 2.7387591, "volume": 87199.0}, {"date": "1995-07-11", "close": 2.6870844, "volume": 101365.0}, {"date": "1995-07-12", "close": 2.7215342, "volume": 115066.0}, {"date": "1995-07-13", "close": 2.78182135, "volume": 131205.0}, {"date": "1995-07-14", "close": 2.79904625, "volume": 145139.0}, {"date": "1995-07-17", "close": 2.79904625, "volume": 77446.0}, {"date": "1995-07-18", "close": 2.755984, "volume": 26125.0}, {"date": "1995-07-19", "close": 2.73014665, "volume": 26589.0}, {"date": "1995-07-20", "close": 2.73014665, "volume": 48651.0}, {"date": "1995-07-21", "close": 2.73014665, "volume": 51902.0}, {"date": "1995-07-24", "close": 2.73014665, "volume": 51553.0}, {"date": "1995-07-25", "close": 2.71292175, "volume": 67809.0}, {"date": "1995-07-26", "close": 2.755984, "volume": 30653.0}, {"date": "1995-07-27", "close": 3.00574505, "volume": 201569.0}, {"date": "1995-07-28", "close": 3.02296995, "volume": 647435.0}, {"date": "1995-07-31", "close": 3.3071808, "volume": 1283142.0}, {"date": "1995-08-01", "close": 3.28134345, "volume": 658581.0}, {"date": "1995-08-02", "close": 3.24689365, "volume": 297360.0}, {"date": "1995-08-03", "close": 3.100482, "volume": 171380.0}, {"date": "1995-08-04", "close": 3.1521567, "volume": 133412.0}, {"date": "1995-08-07", "close": 3.16076915, "volume": 133644.0}, {"date": "1995-08-08", "close": 3.14354425, "volume": 43077.0}, {"date": "1995-08-09", "close": 3.14354425, "volume": 39013.0}, {"date": "1995-08-10", "close": 3.100482, "volume": 78607.0}, {"date": "1995-08-11", "close": 3.0488073, "volume": 38317.0}, {"date": "1995-08-14", "close": 3.0315824, "volume": 101829.0}, {"date": "1995-08-15", "close": 2.98852015, "volume": 101597.0}, {"date": "1995-08-16", "close": 2.9799077, "volume": 102178.0}, {"date": "1995-08-17", "close": 2.98852015, "volume": 106009.0}, {"date": "1995-08-18", "close": 3.00574505, "volume": 162904.0}, {"date": "1995-08-21", "close": 3.0315824, "volume": 26473.0}, {"date": "1995-08-22", "close": 3.1521567, "volume": 47025.0}, {"date": "1995-08-23", "close": 3.17799405, "volume": 119478.0}, {"date": "1995-08-24", "close": 3.12631935, "volume": 93818.0}, {"date": "1995-08-25", "close": 3.04019485, "volume": 140378.0}, {"date": "1995-08-28", "close": 3.02296995, "volume": 120175.0}, {"date": "1995-08-29", "close": 3.14354425, "volume": 45399.0}, {"date": "1995-08-30", "close": 3.0143575, "volume": 116692.0}, {"date": "1995-08-31", "close": 2.9799077, "volume": 932952.0}, {"date": "1995-09-01", "close": 2.98852015, "volume": 53992.0}, {"date": "1995-09-04", "close": 2.91962055, "volume": 176953.0}, {"date": "1995-09-05", "close": 2.9626828, "volume": 419393.0}, {"date": "1995-09-06", "close": 2.9971326, "volume": 311758.0}, {"date": "1995-09-07", "close": 3.0143575, "volume": 214921.0}, {"date": "1995-09-08", "close": 3.0143575, "volume": 30653.0}, {"date": "1995-09-11", "close": 2.9971326, "volume": 60958.0}, {"date": "1995-09-12", "close": 2.9799077, "volume": 113789.0}, {"date": "1995-09-13", "close": 2.98852015, "volume": 70944.0}, {"date": "1995-09-14", "close": 3.0143575, "volume": 399654.0}, {"date": "1995-09-15", "close": 3.00574505, "volume": 168129.0}, {"date": "1995-09-18", "close": 3.2210563, "volume": 374922.0}, {"date": "1995-09-19", "close": 3.14354425, "volume": 113905.0}, {"date": "1995-09-20", "close": 3.2038314, "volume": 265314.0}, {"date": "1995-09-21", "close": 3.1866065, "volume": 414284.0}, {"date": "1995-09-22", "close": 3.05741975, "volume": 99855.0}, {"date": "1995-09-25", "close": 3.0143575, "volume": 101365.0}, {"date": "1995-09-26", "close": 3.0315824, "volume": 51669.0}, {"date": "1995-09-27", "close": 3.0660322, "volume": 57475.0}, {"date": "1995-09-28", "close": 3.100482, "volume": 85922.0}, {"date": "1995-09-29", "close": 3.21244385, "volume": 135502.0}, {"date": "1995-10-02", "close": 3.1693816, "volume": 70363.0}, {"date": "1995-10-03", "close": 3.100482, "volume": 91031.0}, {"date": "1995-10-04", "close": 3.0660322, "volume": 201801.0}, {"date": "1995-10-05", "close": 3.0660322, "volume": 49579.0}, {"date": "1995-10-06", "close": 3.0832571, "volume": 78839.0}, {"date": "1995-10-09", "close": 3.05741975, "volume": 128999.0}, {"date": "1995-10-10", "close": 2.9971326, "volume": 68505.0}, {"date": "1995-10-11", "close": 3.0143575, "volume": 40871.0}, {"date": "1995-10-12", "close": 2.98852015, "volume": 348449.0}, {"date": "1995-10-13", "close": 3.04019485, "volume": 67460.0}, {"date": "1995-10-16", "close": 3.0660322, "volume": 256257.0}, {"date": "1995-10-17", "close": 3.09186955, "volume": 32743.0}, {"date": "1995-10-18", "close": 3.100482, "volume": 53759.0}, {"date": "1995-10-19", "close": 3.0832571, "volume": 127606.0}, {"date": "1995-10-20", "close": 2.93684545, "volume": 184616.0}, {"date": "1995-10-23", "close": 2.93684545, "volume": 133528.0}, {"date": "1995-10-24", "close": 2.91962055, "volume": 40291.0}, {"date": "1995-10-25", "close": 2.9110081, "volume": 80465.0}, {"date": "1995-10-26", "close": 2.928233, "volume": 33556.0}, {"date": "1995-10-27", "close": 2.85072095, "volume": 75356.0}, {"date": "1995-10-30", "close": 2.9971326, "volume": 122845.0}, {"date": "1995-10-31", "close": 2.9971326, "volume": 136198.0}, {"date": "1995-11-01", "close": 2.9799077, "volume": 97533.0}, {"date": "1995-11-02", "close": 2.95407035, "volume": 24616.0}, {"date": "1995-11-03", "close": 2.9799077, "volume": 258695.0}, {"date": "1995-11-06", "close": 2.9971326, "volume": 73963.0}, {"date": "1995-11-07", "close": 3.0143575, "volume": 15791.0}, {"date": "1995-11-08", "close": 3.0315824, "volume": 135966.0}, {"date": "1995-11-09", "close": 2.98852015, "volume": 69667.0}, {"date": "1995-11-10", "close": 3.0143575, "volume": 146880.0}, {"date": "1995-11-13", "close": 3.0143575, "volume": 118549.0}, {"date": "1995-11-14", "close": 3.00574505, "volume": 22409.0}, {"date": "1995-11-15", "close": 3.05741975, "volume": 92076.0}, {"date": "1995-11-16", "close": 2.98852015, "volume": 42613.0}, {"date": "1995-11-17", "close": 3.0143575, "volume": 50508.0}, {"date": "1995-11-20", "close": 2.9971326, "volume": 55153.0}, {"date": "1995-11-21", "close": 2.9799077, "volume": 43077.0}, {"date": "1995-11-22", "close": 2.9971326, "volume": 49928.0}, {"date": "1995-11-23", "close": 3.00574505, "volume": 72569.0}, {"date": "1995-11-24", "close": 3.0143575, "volume": 42148.0}, {"date": "1995-11-27", "close": 2.9971326, "volume": 40755.0}, {"date": "1995-11-28", "close": 2.97129525, "volume": 90915.0}, {"date": "1995-11-29", "close": 2.97129525, "volume": 168477.0}, {"date": "1995-11-30", "close": 3.00574505, "volume": 209348.0}, {"date": "1995-12-01", "close": 3.22966875, "volume": 366446.0}, {"date": "1995-12-04", "close": 3.28134345, "volume": 373065.0}, {"date": "1995-12-05", "close": 3.2555061, "volume": 1216379.0}, {"date": "1995-12-06", "close": 3.3760804, "volume": 779337.0}, {"date": "1995-12-07", "close": 3.3416306, "volume": 453413.0}, {"date": "1995-12-08", "close": 3.272731, "volume": 361337.0}, {"date": "1995-12-11", "close": 3.29856835, "volume": 291903.0}, {"date": "1995-12-12", "close": 3.3588555, "volume": 524357.0}, {"date": "1995-12-13", "close": 3.5483294, "volume": 1537193.0}, {"date": "1995-12-14", "close": 3.57416675, "volume": 1394957.0}, {"date": "1995-12-15", "close": 3.5483294, "volume": 2061318.0}, {"date": "1995-12-18", "close": 3.5655543, "volume": 531208.0}, {"date": "1995-12-19", "close": 3.5311045, "volume": 409872.0}, {"date": "1995-12-20", "close": 3.53971695, "volume": 277157.0}, {"date": "1995-12-21", "close": 3.48804225, "volume": 508914.0}, {"date": "1995-12-22", "close": 3.48804225, "volume": 194021.0}, {"date": "1995-12-25", "close": 3.48804225, "volume": null}, {"date": "1995-12-26", "close": 3.48804225, "volume": null}, {"date": "1995-12-27", "close": 3.52249205, "volume": 257534.0}, {"date": "1995-12-28", "close": 3.4794298, "volume": 129580.0}, {"date": "1995-12-29", "close": 3.4794298, "volume": 84645.0}, {"date": "1996-01-01", "close": 3.4794298, "volume": null}, {"date": "1996-01-02", "close": 3.5483294, "volume": 220030.0}, {"date": "1996-01-03", "close": 3.55694185, "volume": 179275.0}, {"date": "1996-01-04", "close": 3.57416675, "volume": 226765.0}, {"date": "1996-01-05", "close": 3.57416675, "volume": 161162.0}, {"date": "1996-01-08", "close": 3.57416675, "volume": 599597.0}, {"date": "1996-01-09", "close": 3.57416675, "volume": 203659.0}, {"date": "1996-01-10", "close": 3.5483294, "volume": 99972.0}, {"date": "1996-01-11", "close": 3.47081735, "volume": 107287.0}, {"date": "1996-01-12", "close": 3.47081735, "volume": 102294.0}, {"date": "1996-01-15", "close": 3.4622049, "volume": 52250.0}, {"date": "1996-01-16", "close": 3.50526715, "volume": 167780.0}, {"date": "1996-01-17", "close": 3.48804225, "volume": 226533.0}, {"date": "1996-01-18", "close": 3.4794298, "volume": 196692.0}, {"date": "1996-01-19", "close": 3.4794298, "volume": 74775.0}, {"date": "1996-01-22", "close": 3.43636755, "volume": 77910.0}, {"date": "1996-01-23", "close": 3.3588555, "volume": 272512.0}, {"date": "1996-01-24", "close": 3.40191775, "volume": 112860.0}, {"date": "1996-01-25", "close": 3.43636755, "volume": 111118.0}, {"date": "1996-01-26", "close": 3.43636755, "volume": null}, {"date": "1996-01-29", "close": 3.4794298, "volume": 205052.0}, {"date": "1996-01-30", "close": 3.48804225, "volume": 135385.0}, {"date": "1996-01-31", "close": 3.4622049, "volume": 67112.0}, {"date": "1996-02-01", "close": 3.4794298, "volume": 92076.0}, {"date": "1996-02-02", "close": 3.4622049, "volume": 80697.0}, {"date": "1996-02-05", "close": 3.4277551, "volume": 315822.0}, {"date": "1996-02-06", "close": 3.41914265, "volume": 126909.0}, {"date": "1996-02-07", "close": 3.47081735, "volume": 143165.0}, {"date": "1996-02-08", "close": 3.48804225, "volume": 199479.0}, {"date": "1996-02-09", "close": 3.5311045, "volume": 62003.0}, {"date": "1996-02-12", "close": 3.5138796, "volume": 36227.0}, {"date": "1996-02-13", "close": 3.4277551, "volume": 181714.0}, {"date": "1996-02-14", "close": 3.47081735, "volume": 40523.0}, {"date": "1996-02-15", "close": 3.5311045, "volume": 136430.0}, {"date": "1996-02-16", "close": 3.57416675, "volume": 1063344.0}, {"date": "1996-02-19", "close": 3.53971695, "volume": 255792.0}, {"date": "1996-02-20", "close": 3.50526715, "volume": 592630.0}, {"date": "1996-02-21", "close": 3.5311045, "volume": 256837.0}, {"date": "1996-02-22", "close": 3.5311045, "volume": 230480.0}, {"date": "1996-02-23", "close": 3.5311045, "volume": 62816.0}, {"date": "1996-02-26", "close": 3.5483294, "volume": 248942.0}, {"date": "1996-02-27", "close": 3.5311045, "volume": 155356.0}, {"date": "1996-02-28", "close": 3.57416675, "volume": 172425.0}, {"date": "1996-02-29", "close": 3.6000041, "volume": 118433.0}, {"date": "1996-03-01", "close": 3.69474105, "volume": 313267.0}, {"date": "1996-03-04", "close": 3.78086555, "volume": 408595.0}, {"date": "1996-03-05", "close": 3.7033535, "volume": 120175.0}, {"date": "1996-03-06", "close": 3.62584145, "volume": 155705.0}, {"date": "1996-03-07", "close": 3.59139165, "volume": 266126.0}, {"date": "1996-03-08", "close": 3.57416675, "volume": 38433.0}, {"date": "1996-03-11", "close": 3.5138796, "volume": 183339.0}, {"date": "1996-03-12", "close": 3.52249205, "volume": 208768.0}, {"date": "1996-03-13", "close": 3.5483294, "volume": 594024.0}, {"date": "1996-03-14", "close": 3.5827792, "volume": 103803.0}, {"date": "1996-03-15", "close": 3.617229, "volume": 332774.0}, {"date": "1996-03-18", "close": 3.74641575, "volume": 305836.0}, {"date": "1996-03-19", "close": 4.0478515, "volume": 643139.0}, {"date": "1996-03-20", "close": 4.00478925, "volume": 1763610.0}, {"date": "1996-03-21", "close": 3.9272772, "volume": 1488194.0}, {"date": "1996-03-22", "close": 3.8756025, "volume": 435881.0}, {"date": "1996-03-25", "close": 3.8756025, "volume": 1311125.0}, {"date": "1996-03-26", "close": 3.88421495, "volume": 340321.0}, {"date": "1996-03-27", "close": 3.9445021, "volume": 273906.0}, {"date": "1996-03-28", "close": 3.9445021, "volume": 350887.0}, {"date": "1996-03-29", "close": 3.97033945, "volume": 599365.0}, {"date": "1996-04-01", "close": 3.961727, "volume": 405111.0}, {"date": "1996-04-02", "close": 3.91866475, "volume": 94398.0}, {"date": "1996-04-03", "close": 3.93588965, "volume": 125864.0}, {"date": "1996-04-04", "close": 3.961727, "volume": 76749.0}, {"date": "1996-04-05", "close": 3.961727, "volume": null}, {"date": "1996-04-08", "close": 3.961727, "volume": null}, {"date": "1996-04-09", "close": 3.9445021, "volume": 211322.0}, {"date": "1996-04-10", "close": 3.93588965, "volume": 94979.0}, {"date": "1996-04-11", "close": 3.9272772, "volume": 359247.0}, {"date": "1996-04-12", "close": 3.9272772, "volume": 787349.0}, {"date": "1996-04-15", "close": 3.9445021, "volume": 293993.0}, {"date": "1996-04-16", "close": 3.961727, "volume": 327897.0}, {"date": "1996-04-17", "close": 3.97033945, "volume": 245342.0}, {"date": "1996-04-18", "close": 4.00478925, "volume": 146184.0}, {"date": "1996-04-19", "close": 4.00478925, "volume": 138056.0}, {"date": "1996-04-22", "close": 4.00478925, "volume": 54340.0}, {"date": "1996-04-23", "close": 3.9961768, "volume": 64209.0}, {"date": "1996-04-24", "close": 4.00478925, "volume": 135502.0}, {"date": "1996-04-25", "close": 4.00478925, "volume": null}, {"date": "1996-04-26", "close": 3.9961768, "volume": 39942.0}, {"date": "1996-04-29", "close": 3.9789519, "volume": 117040.0}, {"date": "1996-04-30", "close": 3.9789519, "volume": 303514.0}, {"date": "1996-05-01", "close": 3.9789519, "volume": 419973.0}, {"date": "1996-05-02", "close": 3.97033945, "volume": 26241.0}, {"date": "1996-05-03", "close": 3.9789519, "volume": 122381.0}, {"date": "1996-05-06", "close": 3.97033945, "volume": 55617.0}, {"date": "1996-05-07", "close": 3.9789519, "volume": 214573.0}, {"date": "1996-05-08", "close": 3.97033945, "volume": 242440.0}, {"date": "1996-05-09", "close": 3.9789519, "volume": 92540.0}, {"date": "1996-05-10", "close": 3.9789519, "volume": 156169.0}, {"date": "1996-05-13", "close": 3.9961768, "volume": 1823175.0}, {"date": "1996-05-14", "close": 4.0134017, "volume": 226881.0}, {"date": "1996-05-15", "close": 3.9961768, "volume": 62468.0}, {"date": "1996-05-16", "close": 3.9961768, "volume": 46212.0}, {"date": "1996-05-17", "close": 4.00478925, "volume": 283891.0}, {"date": "1996-05-20", "close": 4.0134017, "volume": 59449.0}, {"date": "1996-05-21", "close": 4.0134017, "volume": 67925.0}, {"date": "1996-05-22", "close": 4.0134017, "volume": 99623.0}, {"date": "1996-05-23", "close": 4.0134017, "volume": 93934.0}, {"date": "1996-05-24", "close": 4.0134017, "volume": 45167.0}, {"date": "1996-05-27", "close": 4.02201415, "volume": 62468.0}, {"date": "1996-05-28", "close": 4.0306266, "volume": 1138236.0}, {"date": "1996-05-29", "close": 3.9961768, "volume": 382121.0}, {"date": "1996-05-30", "close": 3.93588965, "volume": 145255.0}, {"date": "1996-05-31", "close": 4.133976, "volume": 2673688.0}, {"date": "1996-06-03", "close": 4.03923905, "volume": 487550.0}, {"date": "1996-06-04", "close": 4.00478925, "volume": 318260.0}, {"date": "1996-06-05", "close": 4.00478925, "volume": 154311.0}, {"date": "1996-06-06", "close": 4.00478925, "volume": 147113.0}, {"date": "1996-06-07", "close": 4.02201415, "volume": 61074.0}, {"date": "1996-06-10", "close": 4.02201415, "volume": null}, {"date": "1996-06-11", "close": 4.0478515, "volume": 71873.0}, {"date": "1996-06-12", "close": 4.00478925, "volume": 209000.0}, {"date": "1996-06-13", "close": 4.00478925, "volume": 98927.0}, {"date": "1996-06-14", "close": 4.0478515, "volume": 68505.0}, {"date": "1996-06-17", "close": 4.0306266, "volume": 123194.0}, {"date": "1996-06-18", "close": 4.0306266, "volume": 106358.0}, {"date": "1996-06-19", "close": 4.0478515, "volume": 89870.0}, {"date": "1996-06-20", "close": 4.0478515, "volume": 145603.0}, {"date": "1996-06-21", "close": 3.9961768, "volume": 7448171.0}, {"date": "1996-06-24", "close": 3.961727, "volume": 7429593.0}, {"date": "1996-06-25", "close": 3.88421495, "volume": 2368896.0}, {"date": "1996-06-26", "close": 3.88421495, "volume": null}, {"date": "1996-06-27", "close": 3.98756435, "volume": 513443.0}, {"date": "1996-06-28", "close": 3.9789519, "volume": 893126.0}, {"date": "1996-07-01", "close": 3.961727, "volume": 656259.0}, {"date": "1996-07-02", "close": 3.961727, "volume": 1080761.0}, {"date": "1996-07-03", "close": 3.97033945, "volume": 597972.0}, {"date": "1996-07-04", "close": 3.961727, "volume": 581019.0}, {"date": "1996-07-05", "close": 3.961727, "volume": 427753.0}, {"date": "1996-07-08", "close": 3.97033945, "volume": 360525.0}, {"date": "1996-07-09", "close": 3.97033945, "volume": 180669.0}, {"date": "1996-07-10", "close": 3.961727, "volume": 161162.0}, {"date": "1996-07-11", "close": 3.95311455, "volume": 846565.0}, {"date": "1996-07-12", "close": 3.95311455, "volume": 113324.0}, {"date": "1996-07-15", "close": 3.95311455, "volume": 345082.0}, {"date": "1996-07-16", "close": 3.9445021, "volume": 290161.0}, {"date": "1996-07-17", "close": 3.9272772, "volume": 405924.0}, {"date": "1996-07-18", "close": 3.9272772, "volume": 188100.0}, {"date": "1996-07-19", "close": 3.9272772, "volume": 128535.0}, {"date": "1996-07-22", "close": 3.9272772, "volume": 122033.0}, {"date": "1996-07-23", "close": 3.93588965, "volume": 85574.0}, {"date": "1996-07-24", "close": 3.93588965, "volume": 223978.0}, {"date": "1996-07-25", "close": 3.93588965, "volume": 434023.0}, {"date": "1996-07-26", "close": 3.9445021, "volume": 44471.0}, {"date": "1996-07-29", "close": 3.93588965, "volume": 86851.0}, {"date": "1996-07-30", "close": 3.95311455, "volume": 385605.0}, {"date": "1996-07-31", "close": 3.961727, "volume": 233267.0}, {"date": "1996-08-01", "close": 3.97033945, "volume": 561513.0}, {"date": "1996-08-02", "close": 3.9789519, "volume": 257650.0}, {"date": "1996-08-05", "close": 3.97033945, "volume": 164413.0}, {"date": "1996-08-06", "close": 3.98756435, "volume": 89405.0}, {"date": "1996-08-07", "close": 3.9961768, "volume": 77446.0}, {"date": "1996-08-08", "close": 3.9789519, "volume": 57939.0}, {"date": "1996-08-09", "close": 3.97033945, "volume": 178695.0}, {"date": "1996-08-12", "close": 3.9789519, "volume": 257766.0}, {"date": "1996-08-13", "close": 3.98756435, "volume": 157679.0}, {"date": "1996-08-14", "close": 3.98756435, "volume": 62235.0}, {"date": "1996-08-15", "close": 3.98756435, "volume": 45167.0}, {"date": "1996-08-16", "close": 3.9961768, "volume": 53295.0}, {"date": "1996-08-19", "close": 4.0134017, "volume": 421251.0}, {"date": "1996-08-20", "close": 4.02201415, "volume": 102758.0}, {"date": "1996-08-21", "close": 4.02201415, "volume": 100784.0}, {"date": "1996-08-22", "close": 4.0134017, "volume": 67228.0}, {"date": "1996-08-23", "close": 4.0134017, "volume": 85225.0}, {"date": "1996-08-26", "close": 4.0134017, "volume": 56430.0}, {"date": "1996-08-27", "close": 4.00478925, "volume": 281453.0}, {"date": "1996-08-28", "close": 4.02201415, "volume": 43542.0}, {"date": "1996-08-29", "close": 4.0134017, "volume": 65370.0}, {"date": "1996-08-30", "close": 4.0134017, "volume": 34717.0}, {"date": "1996-09-02", "close": 4.02201415, "volume": 169406.0}, {"date": "1996-09-03", "close": 4.0134017, "volume": 334632.0}, {"date": "1996-09-04", "close": 4.0478515, "volume": 3532793.0}, {"date": "1996-09-05", "close": 4.0134017, "volume": 95211.0}, {"date": "1996-09-06", "close": 4.00478925, "volume": 100668.0}, {"date": "1996-09-09", "close": 4.00478925, "volume": 26357.0}, {"date": "1996-09-10", "close": 4.00478925, "volume": 2546894.0}, {"date": "1996-09-11", "close": 4.0134017, "volume": 47722.0}, {"date": "1996-09-12", "close": 4.00478925, "volume": 85109.0}, {"date": "1996-09-13", "close": 4.0134017, "volume": 1286742.0}, {"date": "1996-09-16", "close": 4.02201415, "volume": 619104.0}, {"date": "1996-09-17", "close": 4.0134017, "volume": 390830.0}, {"date": "1996-09-18", "close": 4.0134017, "volume": 151641.0}, {"date": "1996-09-19", "close": 4.0134017, "volume": 256721.0}, {"date": "1996-09-20", "close": 4.0134017, "volume": 5762007.0}, {"date": "1996-09-23", "close": 4.0306266, "volume": 2301552.0}, {"date": "1996-09-24", "close": 4.03923905, "volume": 127490.0}, {"date": "1996-09-25", "close": 4.02201415, "volume": 57010.0}, {"date": "1996-09-26", "close": 4.0478515, "volume": 173470.0}, {"date": "1996-09-27", "close": 4.0478515, "volume": 187171.0}, {"date": "1996-09-30", "close": 4.0650764, "volume": 176721.0}, {"date": "1996-10-01", "close": 4.07368885, "volume": 88825.0}, {"date": "1996-10-02", "close": 4.0995262, "volume": 313848.0}, {"date": "1996-10-03", "close": 4.0995262, "volume": 286678.0}, {"date": "1996-10-04", "close": 4.10813865, "volume": 602384.0}, {"date": "1996-10-07", "close": 4.10813865, "volume": 182875.0}, {"date": "1996-10-08", "close": 4.10813865, "volume": 215154.0}, {"date": "1996-10-09", "close": 4.10813865, "volume": 103803.0}, {"date": "1996-10-10", "close": 4.10813865, "volume": 327781.0}, {"date": "1996-10-11", "close": 4.10813865, "volume": 191003.0}, {"date": "1996-10-14", "close": 4.1167511, "volume": 422992.0}, {"date": "1996-10-15", "close": 4.12536355, "volume": 1304275.0}, {"date": "1996-10-16", "close": 4.26316275, "volume": 1630546.0}, {"date": "1996-10-17", "close": 4.2890001, "volume": 7103554.0}, {"date": "1996-10-18", "close": 4.3578997, "volume": 3695929.0}, {"date": "1996-10-21", "close": 4.40096195, "volume": 4095936.0}, {"date": "1996-10-22", "close": 4.38373705, "volume": 5770133.0}, {"date": "1996-10-23", "close": 4.4612491, "volume": 2590531.0}, {"date": "1996-10-24", "close": 4.53876115, "volume": 4679083.0}, {"date": "1996-10-25", "close": 4.4956989, "volume": 1643601.0}, {"date": "1996-10-28", "close": 4.57321095, "volume": 2260562.0}, {"date": "1996-10-29", "close": 4.55598605, "volume": 1041538.0}, {"date": "1996-10-30", "close": 4.60766075, "volume": 830762.0}, {"date": "1996-10-31", "close": 4.64211055, "volume": 711543.0}, {"date": "1996-11-01", "close": 4.650723, "volume": 1063976.0}, {"date": "1996-11-04", "close": 4.69378525, "volume": 562489.0}, {"date": "1996-11-05", "close": 4.71101015, "volume": 231319.0}, {"date": "1996-11-06", "close": 4.69378525, "volume": 553453.0}, {"date": "1996-11-07", "close": 4.71101015, "volume": 958504.0}, {"date": "1996-11-08", "close": 4.74545995, "volume": 2417606.0}, {"date": "1996-11-11", "close": 4.822972, "volume": 758005.0}, {"date": "1996-11-12", "close": 4.8574218, "volume": 938335.0}, {"date": "1996-11-13", "close": 4.8574218, "volume": 993994.0}, {"date": "1996-11-14", "close": 4.8057471, "volume": 267200.0}, {"date": "1996-11-15", "close": 4.8057471, "volume": 349607.0}, {"date": "1996-11-18", "close": 4.8057471, "volume": 214045.0}, {"date": "1996-11-19", "close": 4.74545995, "volume": 273805.0}, {"date": "1996-11-20", "close": 4.7368475, "volume": 1981092.0}, {"date": "1996-11-21", "close": 4.7368475, "volume": 463695.0}, {"date": "1996-11-22", "close": 4.7196226, "volume": 166386.0}, {"date": "1996-11-25", "close": 4.72823505, "volume": 284229.0}, {"date": "1996-11-26", "close": 4.69378525, "volume": 1031345.0}, {"date": "1996-11-27", "close": 4.6679479, "volume": 1845288.0}, {"date": "1996-11-28", "close": 4.7196226, "volume": 264012.0}, {"date": "1996-11-29", "close": 4.71101015, "volume": 192044.0}, {"date": "1996-12-02", "close": 4.7196226, "volume": 161628.0}, {"date": "1996-12-03", "close": 4.7196226, "volume": 199651.0}, {"date": "1996-12-04", "close": 4.7023977, "volume": 221330.0}, {"date": "1996-12-05", "close": 4.7023977, "volume": 151541.0}, {"date": "1996-12-06", "close": 4.59043585, "volume": 380003.0}, {"date": "1996-12-09", "close": 4.650723, "volume": 189016.0}, {"date": "1996-12-10", "close": 4.7023977, "volume": 127611.0}, {"date": "1996-12-11", "close": 4.7368475, "volume": 375585.0}, {"date": "1996-12-12", "close": 4.67656035, "volume": 145821.0}, {"date": "1996-12-13", "close": 4.69378525, "volume": 102311.0}, {"date": "1996-12-16", "close": 4.7540724, "volume": 113212.0}, {"date": "1996-12-17", "close": 4.7540724, "volume": 165729.0}, {"date": "1996-12-18", "close": 4.7368475, "volume": 195068.0}, {"date": "1996-12-19", "close": 4.822972, "volume": 235205.0}, {"date": "1996-12-20", "close": 4.8057471, "volume": 149725.0}, {"date": "1996-12-23", "close": 4.8057471, "volume": 118098.0}, {"date": "1996-12-24", "close": 4.822972, "volume": 81640.0}, {"date": "1996-12-25", "close": 4.822972, "volume": null}, {"date": "1996-12-26", "close": 4.822972, "volume": null}, {"date": "1996-12-27", "close": 4.90048405, "volume": 18169.0}, {"date": "1996-12-30", "close": 4.95215875, "volume": 129739.0}, {"date": "1996-12-31", "close": 4.95215875, "volume": 68402.0}, {"date": "1997-01-01", "close": 4.95215875, "volume": null}, {"date": "1997-01-02", "close": 4.86603425, "volume": 56043.0}, {"date": "1997-01-03", "close": 4.9090965, "volume": 23470.0}, {"date": "1997-01-06", "close": 4.8918716, "volume": 490843.0}, {"date": "1997-01-07", "close": 4.86603425, "volume": 169030.0}, {"date": "1997-01-08", "close": 4.86603425, "volume": 193803.0}, {"date": "1997-01-09", "close": 4.822972, "volume": 163837.0}, {"date": "1997-01-10", "close": 4.83158445, "volume": 73193.0}, {"date": "1997-01-13", "close": 4.84880935, "volume": 82430.0}, {"date": "1997-01-14", "close": 4.84880935, "volume": 63933.0}, {"date": "1997-01-15", "close": 4.77990975, "volume": 191388.0}, {"date": "1997-01-16", "close": 4.822972, "volume": 91711.0}, {"date": "1997-01-17", "close": 4.79713465, "volume": 451224.0}, {"date": "1997-01-20", "close": 4.822972, "volume": 85933.0}, {"date": "1997-01-21", "close": 4.8057471, "volume": 119481.0}, {"date": "1997-01-22", "close": 4.7368475, "volume": 188272.0}, {"date": "1997-01-23", "close": 4.7368475, "volume": 162489.0}, {"date": "1997-01-24", "close": 4.6679479, "volume": 136826.0}, {"date": "1997-01-27", "close": 4.6679479, "volume": null}, {"date": "1997-01-28", "close": 4.650723, "volume": 193345.0}, {"date": "1997-01-29", "close": 4.65933545, "volume": 278874.0}, {"date": "1997-01-30", "close": 4.7368475, "volume": 169066.0}, {"date": "1997-01-31", "close": 4.65933545, "volume": 159705.0}, {"date": "1997-02-03", "close": 4.64211055, "volume": 323243.0}, {"date": "1997-02-04", "close": 4.6851728, "volume": 276787.0}, {"date": "1997-02-05", "close": 4.7368475, "volume": 230795.0}, {"date": "1997-02-06", "close": 4.79713465, "volume": 275297.0}, {"date": "1997-02-07", "close": 4.86603425, "volume": 1158145.0}, {"date": "1997-02-10", "close": 4.95215875, "volume": 342536.0}, {"date": "1997-02-11", "close": 4.9263214, "volume": 385419.0}, {"date": "1997-02-12", "close": 5.0641206, "volume": 606060.0}, {"date": "1997-02-13", "close": 5.0641206, "volume": 353902.0}, {"date": "1997-02-14", "close": 4.9779961, "volume": 221582.0}, {"date": "1997-02-17", "close": 5.0124459, "volume": 138872.0}, {"date": "1997-02-18", "close": 5.07273305, "volume": 150201.0}, {"date": "1997-02-19", "close": 5.0813455, "volume": 207872.0}, {"date": "1997-02-20", "close": 5.16747, "volume": 328182.0}, {"date": "1997-02-21", "close": 5.0813455, "volume": 89933.0}, {"date": "1997-02-24", "close": 5.0641206, "volume": 289748.0}, {"date": "1997-02-25", "close": 5.05550815, "volume": 205080.0}, {"date": "1997-02-26", "close": 5.02105835, "volume": 146232.0}, {"date": "1997-02-27", "close": 4.95215875, "volume": 197469.0}, {"date": "1997-02-28", "close": 4.887565375, "volume": 244517.0}, {"date": "1997-03-03", "close": 4.79713465, "volume": 161690.0}, {"date": "1997-03-04", "close": 4.8057471, "volume": 216134.0}, {"date": "1997-03-05", "close": 4.8057471, "volume": 193256.0}, {"date": "1997-03-06", "close": 4.8574218, "volume": 113595.0}, {"date": "1997-03-07", "close": 4.8746467, "volume": 86208.0}, {"date": "1997-03-10", "close": 4.96938365, "volume": 154788.0}, {"date": "1997-03-11", "close": 4.995221, "volume": 677236.0}, {"date": "1997-03-12", "close": 5.0641206, "volume": 172548.0}, {"date": "1997-03-13", "close": 4.90048405, "volume": 106963.0}, {"date": "1997-03-14", "close": 4.8057471, "volume": 140588.0}, {"date": "1997-03-17", "close": 4.91770895, "volume": 80943.0}, {"date": "1997-03-18", "close": 4.8574218, "volume": 120532.0}, {"date": "1997-03-19", "close": 4.77990975, "volume": 125460.0}, {"date": "1997-03-20", "close": 4.7368475, "volume": 93530.0}, {"date": "1997-03-21", "close": 4.72823505, "volume": 129244.0}, {"date": "1997-03-24", "close": 4.72823505, "volume": 408426.0}, {"date": "1997-03-25", "close": 4.7368475, "volume": 315434.0}, {"date": "1997-03-26", "close": 4.76268485, "volume": 444671.0}, {"date": "1997-03-27", "close": 4.8057471, "volume": 220451.0}, {"date": "1997-03-28", "close": 4.8057471, "volume": null}, {"date": "1997-03-31", "close": 4.8057471, "volume": null}, {"date": "1997-04-01", "close": 4.67656035, "volume": 252419.0}, {"date": "1997-04-02", "close": 4.69378525, "volume": 225241.0}, {"date": "1997-04-03", "close": 4.69378525, "volume": 215431.0}, {"date": "1997-04-04", "close": 4.71101015, "volume": 99564.0}, {"date": "1997-04-07", "close": 4.6162732, "volume": 174876.0}, {"date": "1997-04-08", "close": 4.7023977, "volume": 136095.0}, {"date": "1997-04-09", "close": 4.7712973, "volume": 180511.0}, {"date": "1997-04-10", "close": 4.7540724, "volume": 195284.0}, {"date": "1997-04-11", "close": 4.7196226, "volume": 118824.0}, {"date": "1997-04-14", "close": 4.77990975, "volume": 66644.0}, {"date": "1997-04-15", "close": 4.79713465, "volume": 123729.0}, {"date": "1997-04-16", "close": 4.81435955, "volume": 116938.0}, {"date": "1997-04-17", "close": 4.8057471, "volume": 108024.0}, {"date": "1997-04-18", "close": 4.8574218, "volume": 231597.0}, {"date": "1997-04-21", "close": 4.8574218, "volume": 231820.0}, {"date": "1997-04-22", "close": 4.8401969, "volume": 105238.0}, {"date": "1997-04-23", "close": 4.90048405, "volume": 710824.0}, {"date": "1997-04-24", "close": 4.86603425, "volume": 2911316.0}, {"date": "1997-04-25", "close": 4.86603425, "volume": null}, {"date": "1997-04-28", "close": 4.9263214, "volume": 537814.0}, {"date": "1997-04-29", "close": 4.93493385, "volume": 227825.0}, {"date": "1997-04-30", "close": 4.95215875, "volume": 338378.0}, {"date": "1997-05-01", "close": 4.9090965, "volume": 85113.0}, {"date": "1997-05-02", "close": 4.995221, "volume": 863123.0}, {"date": "1997-05-05", "close": 5.02105835, "volume": 73061.0}, {"date": "1997-05-06", "close": 5.07273305, "volume": 574524.0}, {"date": "1997-05-07", "close": 5.1330202, "volume": 447688.0}, {"date": "1997-05-08", "close": 5.1157953, "volume": 174543.0}, {"date": "1997-05-09", "close": 5.12440775, "volume": 323727.0}, {"date": "1997-05-12", "close": 5.05550815, "volume": 167721.0}, {"date": "1997-05-13", "close": 5.0641206, "volume": 132876.0}, {"date": "1997-05-14", "close": 5.14163265, "volume": 96726.0}, {"date": "1997-05-15", "close": 5.1330202, "volume": 103897.0}, {"date": "1997-05-16", "close": 5.1157953, "volume": 178936.0}, {"date": "1997-05-19", "close": 5.0813455, "volume": 204758.0}, {"date": "1997-05-20", "close": 5.05550815, "volume": 446766.0}, {"date": "1997-05-21", "close": 5.0813455, "volume": 61316.0}, {"date": "1997-05-22", "close": 5.0813455, "volume": 125435.0}, {"date": "1997-05-23", "close": 5.1330202, "volume": 150027.0}, {"date": "1997-05-26", "close": 5.14163265, "volume": 119501.0}, {"date": "1997-05-27", "close": 5.0985704, "volume": 193701.0}, {"date": "1997-05-28", "close": 5.12440775, "volume": 139794.0}, {"date": "1997-05-29", "close": 5.12440775, "volume": 369746.0}, {"date": "1997-05-30", "close": 5.1502451, "volume": 163784.0}, {"date": "1997-06-02", "close": 5.2535945, "volume": 130432.0}, {"date": "1997-06-03", "close": 5.339719, "volume": 326964.0}, {"date": "1997-06-04", "close": 5.4430684, "volume": 254188.0}, {"date": "1997-06-05", "close": 5.516274225, "volume": 697400.0}, {"date": "1997-06-06", "close": 5.511968, "volume": 1889206.0}, {"date": "1997-06-09", "close": 5.511968, "volume": null}, {"date": "1997-06-10", "close": 5.57225515, "volume": 179002.0}, {"date": "1997-06-11", "close": 5.5464178, "volume": 123384.0}, {"date": "1997-06-12", "close": 5.62392985, "volume": 232432.0}, {"date": "1997-06-13", "close": 5.684217, "volume": 69657.0}, {"date": "1997-06-16", "close": 5.79617885, "volume": 87473.0}, {"date": "1997-06-17", "close": 5.7014419, "volume": 296766.0}, {"date": "1997-06-18", "close": 5.7358917, "volume": 212568.0}, {"date": "1997-06-19", "close": 5.81340375, "volume": 35418.0}, {"date": "1997-06-20", "close": 5.89952825, "volume": 56145.0}, {"date": "1997-06-23", "close": 5.9942652, "volume": 77434.0}, {"date": "1997-06-24", "close": 5.9425905, "volume": 104120.0}, {"date": "1997-06-25", "close": 5.98565275, "volume": 297466.0}, {"date": "1997-06-26", "close": 5.9770403, "volume": 634081.0}, {"date": "1997-06-27", "close": 5.96842785, "volume": 87635.0}, {"date": "1997-06-30", "close": 5.9770403, "volume": 214212.0}, {"date": "1997-07-01", "close": 5.9253656, "volume": 223691.0}, {"date": "1997-07-02", "close": 5.89952825, "volume": 146944.0}, {"date": "1997-07-03", "close": 5.8909158, "volume": 85747.0}, {"date": "1997-07-04", "close": 5.7358917, "volume": 70375.0}, {"date": "1997-07-07", "close": 5.791872625, "volume": 81830.0}, {"date": "1997-07-08", "close": 5.76172905, "volume": 252126.0}, {"date": "1997-07-09", "close": 5.76172905, "volume": 183797.0}, {"date": "1997-07-10", "close": 5.69282945, "volume": 71925.0}, {"date": "1997-07-11", "close": 5.7358917, "volume": 72404.0}, {"date": "1997-07-14", "close": 5.72727925, "volume": 125144.0}, {"date": "1997-07-15", "close": 5.6669921, "volume": 92048.0}, {"date": "1997-07-16", "close": 5.7186668, "volume": 69106.0}, {"date": "1997-07-17", "close": 5.7703415, "volume": 217612.0}, {"date": "1997-07-18", "close": 5.6669921, "volume": 164383.0}, {"date": "1997-07-21", "close": 5.511968, "volume": 157028.0}, {"date": "1997-07-22", "close": 5.6669921, "volume": 76516.0}, {"date": "1997-07-23", "close": 5.74450415, "volume": 132985.0}, {"date": "1997-07-24", "close": 5.7186668, "volume": 597284.0}, {"date": "1997-07-25", "close": 5.6497672, "volume": 121281.0}, {"date": "1997-07-28", "close": 5.68077202, "volume": 164728.0}, {"date": "1997-07-29", "close": 5.684217, "volume": 296133.0}, {"date": "1997-07-30", "close": 5.76172905, "volume": 434845.0}, {"date": "1997-07-31", "close": 5.84785355, "volume": 146257.0}, {"date": "1997-08-01", "close": 5.856466, "volume": 192853.0}, {"date": "1997-08-04", "close": 5.84785355, "volume": 74533.0}, {"date": "1997-08-05", "close": 5.89952825, "volume": 75819.0}, {"date": "1997-08-06", "close": 6.02010255, "volume": 236842.0}, {"date": "1997-08-07", "close": 6.0114901, "volume": 252334.0}, {"date": "1997-08-08", "close": 6.028715, "volume": 119499.0}, {"date": "1997-08-11", "close": 5.9425905, "volume": 93727.0}, {"date": "1997-08-12", "close": 5.88230335, "volume": 78070.0}, {"date": "1997-08-13", "close": 5.89952825, "volume": 131687.0}, {"date": "1997-08-14", "close": 5.9425905, "volume": 116996.0}, {"date": "1997-08-15", "close": 6.0114901, "volume": 93573.0}, {"date": "1997-08-18", "close": 5.84785355, "volume": 140089.0}, {"date": "1997-08-19", "close": 5.9425905, "volume": 138238.0}, {"date": "1997-08-20", "close": 5.9425905, "volume": 142869.0}, {"date": "1997-08-21", "close": 6.02010255, "volume": 81684.0}, {"date": "1997-08-22", "close": 5.8736909, "volume": 96145.0}, {"date": "1997-08-25", "close": 5.9425905, "volume": 170854.0}, {"date": "1997-08-26", "close": 5.9425905, "volume": 151697.0}, {"date": "1997-08-27", "close": 5.9253656, "volume": 168297.0}, {"date": "1997-08-28", "close": 5.9081407, "volume": 72360.0}, {"date": "1997-08-29", "close": 5.8392411, "volume": 120168.0}, {"date": "1997-09-01", "close": 5.8392411, "volume": 44814.0}, {"date": "1997-09-02", "close": 5.8220162, "volume": 72048.0}, {"date": "1997-09-03", "close": 5.8392411, "volume": 132433.0}, {"date": "1997-09-04", "close": 5.8392411, "volume": 214668.0}, {"date": "1997-09-05", "close": 5.89952825, "volume": 116354.0}, {"date": "1997-09-08", "close": 6.02010255, "volume": 163386.0}, {"date": "1997-09-09", "close": 6.07866721, "volume": 344436.0}, {"date": "1997-09-10", "close": 6.0459399, "volume": 441301.0}, {"date": "1997-09-11", "close": 6.15790175, "volume": 328347.0}, {"date": "1997-09-12", "close": 6.15790175, "volume": 719802.0}, {"date": "1997-09-15", "close": 6.2698636, "volume": 326598.0}, {"date": "1997-09-16", "close": 6.2870885, "volume": 584715.0}, {"date": "1997-09-17", "close": 6.4076628, "volume": 180432.0}, {"date": "1997-09-18", "close": 6.200964, "volume": 181423.0}, {"date": "1997-09-19", "close": 6.38182545, "volume": 230138.0}, {"date": "1997-09-22", "close": 6.3559881, "volume": 153559.0}, {"date": "1997-09-23", "close": 6.4593375, "volume": 772243.0}, {"date": "1997-09-24", "close": 6.51962465, "volume": 203801.0}, {"date": "1997-09-25", "close": 6.545462, "volume": 226645.0}, {"date": "1997-09-26", "close": 6.24402625, "volume": 63280.0}, {"date": "1997-09-29", "close": 6.34737565, "volume": 54145.0}, {"date": "1997-09-30", "close": 6.39905035, "volume": 221745.0}, {"date": "1997-10-01", "close": 6.434361395, "volume": 217354.0}, {"date": "1997-10-02", "close": 6.41627525, "volume": 136551.0}, {"date": "1997-10-03", "close": 6.2181889, "volume": 61863.0}, {"date": "1997-10-06", "close": 6.2181889, "volume": 48904.0}, {"date": "1997-10-07", "close": 6.17512665, "volume": 70467.0}, {"date": "1997-10-08", "close": 6.23369131, "volume": 86498.0}, {"date": "1997-10-09", "close": 6.1320644, "volume": 253801.0}, {"date": "1997-10-10", "close": 6.14067685, "volume": 184662.0}, {"date": "1997-10-13", "close": 6.02010255, "volume": 114242.0}, {"date": "1997-10-14", "close": 6.07177725, "volume": 607706.0}, {"date": "1997-10-15", "close": 6.089863395, "volume": 219306.0}, {"date": "1997-10-16", "close": 6.028715, "volume": 112941.0}, {"date": "1997-10-17", "close": 6.00287765, "volume": 137249.0}, {"date": "1997-10-20", "close": 6.1148395, "volume": 111463.0}, {"date": "1997-10-21", "close": 6.200964, "volume": 280071.0}, {"date": "1997-10-22", "close": 6.3387632, "volume": 207653.0}, {"date": "1997-10-23", "close": 6.14067685, "volume": 224397.0}, {"date": "1997-10-24", "close": 6.1148395, "volume": 300999.0}, {"date": "1997-10-27", "close": 5.93397805, "volume": 353808.0}, {"date": "1997-10-28", "close": 5.684217, "volume": 232104.0}, {"date": "1997-10-29", "close": 5.98565275, "volume": 301698.0}, {"date": "1997-10-30", "close": 6.0114901, "volume": 108023.0}, {"date": "1997-10-31", "close": 6.1148395, "volume": 191225.0}, {"date": "1997-11-03", "close": 6.08900215, "volume": 141948.0}, {"date": "1997-11-04", "close": 6.1837391, "volume": 197746.0}, {"date": "1997-11-05", "close": 6.12345195, "volume": 192404.0}, {"date": "1997-11-06", "close": 6.15790175, "volume": 26956.0}, {"date": "1997-11-07", "close": 6.0803897, "volume": 93496.0}, {"date": "1997-11-10", "close": 6.15790175, "volume": 58196.0}, {"date": "1997-11-11", "close": 6.15790175, "volume": 57381.0}, {"date": "1997-11-12", "close": 6.1148395, "volume": 93666.0}, {"date": "1997-11-13", "close": 6.15790175, "volume": 36330.0}, {"date": "1997-11-14", "close": 6.03732745, "volume": 117309.0}, {"date": "1997-11-17", "close": 6.1320644, "volume": 75228.0}, {"date": "1997-11-18", "close": 6.10622705, "volume": 64433.0}, {"date": "1997-11-19", "close": 6.07177725, "volume": 43338.0}, {"date": "1997-11-20", "close": 6.15790175, "volume": 100240.0}, {"date": "1997-11-21", "close": 6.200964, "volume": 197577.0}, {"date": "1997-11-24", "close": 6.2870885, "volume": 84264.0}, {"date": "1997-11-25", "close": 6.15790175, "volume": 72582.0}, {"date": "1997-11-26", "close": 6.15790175, "volume": 68072.0}, {"date": "1997-11-27", "close": 6.12345195, "volume": 50298.0}, {"date": "1997-11-28", "close": 6.200964, "volume": 50559.0}, {"date": "1997-12-01", "close": 6.200964, "volume": 101263.0}, {"date": "1997-12-02", "close": 6.200964, "volume": 66100.0}, {"date": "1997-12-03", "close": 6.200964, "volume": 95334.0}, {"date": "1997-12-04", "close": 6.0976146, "volume": 56188.0}, {"date": "1997-12-05", "close": 6.200964, "volume": 45577.0}, {"date": "1997-12-08", "close": 6.200964, "volume": 130138.0}, {"date": "1997-12-09", "close": 6.15790175, "volume": 82103.0}, {"date": "1997-12-10", "close": 6.200964, "volume": 118051.0}, {"date": "1997-12-11", "close": 6.1492893, "volume": 150404.0}, {"date": "1997-12-12", "close": 6.200964, "volume": 31690.0}, {"date": "1997-12-15", "close": 6.200964, "volume": 91153.0}, {"date": "1997-12-16", "close": 6.17512665, "volume": 44481.0}, {"date": "1997-12-17", "close": 6.24402625, "volume": 112581.0}, {"date": "1997-12-18", "close": 6.200964, "volume": 83580.0}, {"date": "1997-12-19", "close": 6.2354138, "volume": 163425.0}, {"date": "1997-12-22", "close": 6.200964, "volume": 70414.0}, {"date": "1997-12-23", "close": 6.2870885, "volume": 60135.0}, {"date": "1997-12-24", "close": 6.373213, "volume": 15182.0}, {"date": "1997-12-25", "close": 6.373213, "volume": null}, {"date": "1997-12-26", "close": 6.373213, "volume": null}, {"date": "1997-12-29", "close": 6.36460055, "volume": 45987.0}, {"date": "1997-12-30", "close": 6.41627525, "volume": 143859.0}, {"date": "1997-12-31", "close": 6.548045735, "volume": 49669.0}, {"date": "1998-01-01", "close": 6.548045735, "volume": null}, {"date": "1998-01-02", "close": 6.5282371, "volume": 23431.0}, {"date": "1998-01-05", "close": 6.62297405, "volume": 167473.0}, {"date": "1998-01-06", "close": 6.629002765, "volume": 110452.0}, {"date": "1998-01-07", "close": 6.6143616, "volume": 95989.0}, {"date": "1998-01-08", "close": 6.65742385, "volume": 78016.0}, {"date": "1998-01-09", "close": 6.50239975, "volume": 102951.0}, {"date": "1998-01-12", "close": 6.4593375, "volume": 130326.0}, {"date": "1998-01-13", "close": 6.50239975, "volume": 181081.0}, {"date": "1998-01-14", "close": 6.50239975, "volume": 123463.0}, {"date": "1998-01-15", "close": 6.43350015, "volume": 100595.0}, {"date": "1998-01-16", "close": 6.545462, "volume": 58266.0}, {"date": "1998-01-19", "close": 6.60574915, "volume": 40378.0}, {"date": "1998-01-20", "close": 6.6660363, "volume": 64740.0}, {"date": "1998-01-21", "close": 6.60574915, "volume": 80761.0}, {"date": "1998-01-22", "close": 6.58852425, "volume": 95210.0}, {"date": "1998-01-23", "close": 6.58852425, "volume": 116348.0}, {"date": "1998-01-26", "close": 6.58852425, "volume": null}, {"date": "1998-01-27", "close": 6.50239975, "volume": 50561.0}, {"date": "1998-01-28", "close": 6.57129935, "volume": 50371.0}, {"date": "1998-01-29", "close": 6.58852425, "volume": 107086.0}, {"date": "1998-01-30", "close": 6.5626869, "volume": 142032.0}, {"date": "1998-02-02", "close": 6.53684955, "volume": 100755.0}, {"date": "1998-02-03", "close": 6.5971367, "volume": 176498.0}, {"date": "1998-02-04", "close": 6.6315865, "volume": 162278.0}, {"date": "1998-02-05", "close": 6.55407445, "volume": 141611.0}, {"date": "1998-02-06", "close": 6.55407445, "volume": 27492.0}, {"date": "1998-02-09", "close": 6.58852425, "volume": 218935.0}, {"date": "1998-02-10", "close": 6.51962465, "volume": 34584.0}, {"date": "1998-02-11", "close": 6.53684955, "volume": 74960.0}, {"date": "1998-02-12", "close": 6.67464875, "volume": 121824.0}, {"date": "1998-02-13", "close": 6.6143616, "volume": 83335.0}, {"date": "1998-02-16", "close": 6.58852425, "volume": 94898.0}, {"date": "1998-02-17", "close": 6.6315865, "volume": 80583.0}, {"date": "1998-02-18", "close": 6.62297405, "volume": 40230.0}, {"date": "1998-02-19", "close": 6.64019895, "volume": 104129.0}, {"date": "1998-02-20", "close": 6.58852425, "volume": 42876.0}, {"date": "1998-02-23", "close": 6.58852425, "volume": 93496.0}, {"date": "1998-02-24", "close": 6.65742385, "volume": 94654.0}, {"date": "1998-02-25", "close": 6.7349359, "volume": 120152.0}, {"date": "1998-02-26", "close": 6.79522305, "volume": 116710.0}, {"date": "1998-02-27", "close": 6.7693857, "volume": 57700.0}, {"date": "1998-03-02", "close": 6.7693857, "volume": 69916.0}, {"date": "1998-03-03", "close": 6.7521608, "volume": 83722.0}, {"date": "1998-03-04", "close": 6.717711, "volume": 70818.0}, {"date": "1998-03-05", "close": 6.58852425, "volume": 109049.0}, {"date": "1998-03-06", "close": 6.5799118, "volume": 87840.0}, {"date": "1998-03-09", "close": 6.55407445, "volume": 66259.0}, {"date": "1998-03-10", "close": 6.717711, "volume": 238671.0}, {"date": "1998-03-11", "close": 6.84689775, "volume": 186763.0}, {"date": "1998-03-12", "close": 6.91579735, "volume": 400849.0}, {"date": "1998-03-13", "close": 7.10527125, "volume": 125960.0}, {"date": "1998-03-16", "close": 6.8038355, "volume": 142548.0}, {"date": "1998-03-17", "close": 6.95369213, "volume": 173126.0}, {"date": "1998-03-18", "close": 6.93302225, "volume": 57243.0}, {"date": "1998-03-19", "close": 6.98469695, "volume": 59406.0}, {"date": "1998-03-20", "close": 7.10527125, "volume": 67690.0}, {"date": "1998-03-23", "close": 7.2172331, "volume": 184335.0}, {"date": "1998-03-24", "close": 7.234458, "volume": 126926.0}, {"date": "1998-03-25", "close": 7.26029535, "volume": 149595.0}, {"date": "1998-03-26", "close": 7.3378074, "volume": 89689.0}, {"date": "1998-03-27", "close": 7.2516829, "volume": 98763.0}, {"date": "1998-03-30", "close": 7.19139575, "volume": 83063.0}, {"date": "1998-03-31", "close": 7.2172331, "volume": 130693.0}, {"date": "1998-04-01", "close": 7.36364475, "volume": 67854.0}, {"date": "1998-04-02", "close": 7.4756066, "volume": 36152.0}, {"date": "1998-04-03", "close": 7.3894821, "volume": 43737.0}, {"date": "1998-04-06", "close": 7.406707, "volume": 218899.0}, {"date": "1998-04-07", "close": 7.44976925, "volume": 234060.0}, {"date": "1998-04-08", "close": 7.51866885, "volume": 234661.0}, {"date": "1998-04-09", "close": 7.4928315, "volume": 94280.0}, {"date": "1998-04-10", "close": 7.4928315, "volume": null}, {"date": "1998-04-13", "close": 7.4928315, "volume": null}, {"date": "1998-04-14", "close": 7.6306307, "volume": 338778.0}, {"date": "1998-04-15", "close": 7.6134058, "volume": 160210.0}, {"date": "1998-04-16", "close": 7.58756845, "volume": 290599.0}, {"date": "1998-04-17", "close": 7.4583817, "volume": 40568.0}, {"date": "1998-04-20", "close": 7.5100564, "volume": 58353.0}, {"date": "1998-04-21", "close": 7.4928315, "volume": 120644.0}, {"date": "1998-04-22", "close": 7.4928315, "volume": 64375.0}, {"date": "1998-04-23", "close": 7.53589375, "volume": 81590.0}, {"date": "1998-04-24", "close": 7.53589375, "volume": 237972.0}, {"date": "1998-04-27", "close": 7.44976925, "volume": 134847.0}, {"date": "1998-04-28", "close": 7.406707, "volume": 198256.0}, {"date": "1998-04-29", "close": 7.27752025, "volume": 119802.0}, {"date": "1998-04-30", "close": 7.27752025, "volume": 98366.0}, {"date": "1998-05-01", "close": 7.2861327, "volume": 84435.0}, {"date": "1998-05-04", "close": 7.406707, "volume": 43280.0}, {"date": "1998-05-05", "close": 7.4928315, "volume": 205357.0}, {"date": "1998-05-06", "close": 7.4928315, "volume": 94526.0}, {"date": "1998-05-07", "close": 7.53589375, "volume": 49282.0}, {"date": "1998-05-08", "close": 7.57034355, "volume": 45889.0}, {"date": "1998-05-11", "close": 7.6650805, "volume": 106981.0}, {"date": "1998-05-12", "close": 7.751205, "volume": 97657.0}, {"date": "1998-05-13", "close": 7.7167552, "volume": 87540.0}, {"date": "1998-05-14", "close": 7.72536765, "volume": 145557.0}, {"date": "1998-05-15", "close": 7.7684299, "volume": 129719.0}, {"date": "1998-05-18", "close": 7.79426725, "volume": 320570.0}, {"date": "1998-05-19", "close": 7.7684299, "volume": 92993.0}, {"date": "1998-05-20", "close": 7.578956, "volume": 121878.0}, {"date": "1998-05-21", "close": 7.6650805, "volume": 74918.0}, {"date": "1998-05-22", "close": 7.53589375, "volume": 31719.0}, {"date": "1998-05-25", "close": 7.5617311, "volume": 39704.0}, {"date": "1998-05-26", "close": 7.4928315, "volume": 74800.0}, {"date": "1998-05-27", "close": 7.36364475, "volume": 185580.0}, {"date": "1998-05-28", "close": 7.578956, "volume": 30625.0}, {"date": "1998-05-29", "close": 7.4928315, "volume": 59208.0}, {"date": "1998-06-01", "close": 7.3894821, "volume": 30255.0}, {"date": "1998-06-02", "close": 7.36364475, "volume": 119141.0}, {"date": "1998-06-03", "close": 7.355893545, "volume": 33367.0}, {"date": "1998-06-04", "close": 7.3033576, "volume": 37508.0}, {"date": "1998-06-05", "close": 7.41531945, "volume": 37007.0}, {"date": "1998-06-08", "close": 7.41531945, "volume": null}, {"date": "1998-06-09", "close": 7.234458, "volume": 60771.0}, {"date": "1998-06-10", "close": 6.9071849, "volume": 185668.0}, {"date": "1998-06-11", "close": 6.93302225, "volume": 130581.0}, {"date": "1998-06-12", "close": 6.88996, "volume": 157240.0}, {"date": "1998-06-15", "close": 6.88996, "volume": 78627.0}, {"date": "1998-06-16", "close": 6.84689775, "volume": 144816.0}, {"date": "1998-06-17", "close": 6.76077325, "volume": 120650.0}, {"date": "1998-06-18", "close": 6.717711, "volume": 126443.0}, {"date": "1998-06-19", "close": 6.558380675, "volume": 123784.0}, {"date": "1998-06-22", "close": 6.41627525, "volume": 421392.0}, {"date": "1998-06-23", "close": 6.95024715, "volume": 126270.0}, {"date": "1998-06-24", "close": 7.19139575, "volume": 143461.0}, {"date": "1998-06-25", "close": 7.1827833, "volume": 96078.0}, {"date": "1998-06-26", "close": 7.0794339, "volume": 90841.0}, {"date": "1998-06-29", "close": 7.05359655, "volume": 271344.0}, {"date": "1998-06-30", "close": 7.0277592, "volume": 284311.0}, {"date": "1998-07-01", "close": 6.88996, "volume": 100215.0}, {"date": "1998-07-02", "close": 6.9760845, "volume": 334540.0}, {"date": "1998-07-03", "close": 6.9760845, "volume": 142447.0}, {"date": "1998-07-06", "close": 6.96747205, "volume": 94200.0}, {"date": "1998-07-07", "close": 7.062209, "volume": 177832.0}, {"date": "1998-07-08", "close": 7.2000082, "volume": 437223.0}, {"date": "1998-07-09", "close": 7.3378074, "volume": 222413.0}, {"date": "1998-07-10", "close": 7.234458, "volume": 74879.0}, {"date": "1998-07-13", "close": 7.062209, "volume": 165891.0}, {"date": "1998-07-14", "close": 7.2516829, "volume": 53174.0}, {"date": "1998-07-15", "close": 7.22584555, "volume": 143964.0}, {"date": "1998-07-16", "close": 7.26029535, "volume": 198044.0}, {"date": "1998-07-17", "close": 7.24307045, "volume": 133062.0}, {"date": "1998-07-20", "close": 7.19139575, "volume": 49318.0}, {"date": "1998-07-21", "close": 7.2172331, "volume": 186722.0}, {"date": "1998-07-22", "close": 7.2000082, "volume": 479622.0}, {"date": "1998-07-23", "close": 7.1827833, "volume": 312426.0}, {"date": "1998-07-24", "close": 7.1827833, "volume": 132747.0}, {"date": "1998-07-27", "close": 7.05359655, "volume": 139543.0}, {"date": "1998-07-28", "close": 7.19139575, "volume": 176237.0}, {"date": "1998-07-29", "close": 7.1483335, "volume": 92523.0}, {"date": "1998-07-30", "close": 7.062209, "volume": 801134.0}, {"date": "1998-07-31", "close": 7.1483335, "volume": 130725.0}, {"date": "1998-08-03", "close": 7.10527125, "volume": 36460.0}, {"date": "1998-08-04", "close": 7.17417085, "volume": 83405.0}, {"date": "1998-08-05", "close": 7.03637165, "volume": 291327.0}, {"date": "1998-08-06", "close": 7.0449841, "volume": 104040.0}, {"date": "1998-08-07", "close": 7.061347755, "volume": 95025.0}, {"date": "1998-08-10", "close": 7.08804635, "volume": 89505.0}, {"date": "1998-08-11", "close": 7.0794339, "volume": 68655.0}, {"date": "1998-08-12", "close": 7.12249615, "volume": 121474.0}, {"date": "1998-08-13", "close": 7.10527125, "volume": 89454.0}, {"date": "1998-08-14", "close": 7.2000082, "volume": 127597.0}, {"date": "1998-08-17", "close": 7.19139575, "volume": 42168.0}, {"date": "1998-08-18", "close": 7.27063029, "volume": 197929.0}, {"date": "1998-08-19", "close": 7.36364475, "volume": 148444.0}, {"date": "1998-08-20", "close": 7.406707, "volume": 165113.0}, {"date": "1998-08-21", "close": 7.32919495, "volume": 151151.0}, {"date": "1998-08-24", "close": 7.27752025, "volume": 85890.0}, {"date": "1998-08-25", "close": 7.29474515, "volume": 133121.0}, {"date": "1998-08-26", "close": 7.2000082, "volume": 190254.0}, {"date": "1998-08-27", "close": 7.07082145, "volume": 415223.0}, {"date": "1998-08-28", "close": 7.01914675, "volume": 209390.0}, {"date": "1998-08-31", "close": 6.91579735, "volume": 232187.0}, {"date": "1998-09-01", "close": 7.0966588, "volume": 300952.0}, {"date": "1998-09-02", "close": 7.1311086, "volume": 423559.0}, {"date": "1998-09-03", "close": 7.06737647, "volume": 330350.0}, {"date": "1998-09-04", "close": 7.05359655, "volume": 238747.0}, {"date": "1998-09-07", "close": 7.1483335, "volume": 267520.0}, {"date": "1998-09-08", "close": 7.1483335, "volume": 314554.0}, {"date": "1998-09-09", "close": 7.27752025, "volume": 575345.0}, {"date": "1998-09-10", "close": 7.27752025, "volume": 303757.0}, {"date": "1998-09-11", "close": 7.1483335, "volume": 241470.0}, {"date": "1998-09-14", "close": 7.221539325, "volume": 216020.0}, {"date": "1998-09-15", "close": 7.4411568, "volume": 323798.0}, {"date": "1998-09-16", "close": 7.578956, "volume": 166084.0}, {"date": "1998-09-17", "close": 7.268046555, "volume": 62085.0}, {"date": "1998-09-18", "close": 7.20689816, "volume": 128275.0}, {"date": "1998-09-21", "close": 7.0277592, "volume": 154141.0}, {"date": "1998-09-22", "close": 7.01914675, "volume": 204755.0}, {"date": "1998-09-23", "close": 7.0449841, "volume": 223035.0}, {"date": "1998-09-24", "close": 7.12249615, "volume": 164987.0}, {"date": "1998-09-25", "close": 7.234458, "volume": 84655.0}, {"date": "1998-09-28", "close": 7.44976925, "volume": 91240.0}, {"date": "1998-09-29", "close": 7.44460178, "volume": 149926.0}, {"date": "1998-09-30", "close": 7.4928315, "volume": 704479.0}, {"date": "1998-10-01", "close": 7.4756066, "volume": 94372.0}, {"date": "1998-10-02", "close": 7.4583817, "volume": 109610.0}, {"date": "1998-10-05", "close": 7.3205825, "volume": 53559.0}, {"date": "1998-10-06", "close": 7.29474515, "volume": 126466.0}, {"date": "1998-10-07", "close": 7.27752025, "volume": 155521.0}, {"date": "1998-10-08", "close": 7.19139575, "volume": 68043.0}, {"date": "1998-10-09", "close": 7.15694595, "volume": 163530.0}, {"date": "1998-10-12", "close": 7.19139575, "volume": 131486.0}, {"date": "1998-10-13", "close": 7.12249615, "volume": 87607.0}, {"date": "1998-10-14", "close": 7.13972105, "volume": 131529.0}, {"date": "1998-10-15", "close": 7.05359655, "volume": 94891.0}, {"date": "1998-10-16", "close": 6.97263952, "volume": 244842.0}, {"date": "1998-10-19", "close": 6.9760845, "volume": 225488.0}, {"date": "1998-10-20", "close": 6.93302225, "volume": 317183.0}, {"date": "1998-10-21", "close": 6.89857245, "volume": 499772.0}, {"date": "1998-10-22", "close": 6.9244098, "volume": 276213.0}, {"date": "1998-10-23", "close": 6.93302225, "volume": 240266.0}, {"date": "1998-10-26", "close": 7.062209, "volume": 205196.0}, {"date": "1998-10-27", "close": 7.0449841, "volume": 159550.0}, {"date": "1998-10-28", "close": 7.1138837, "volume": 265959.0}, {"date": "1998-10-29", "close": 7.3205825, "volume": 314555.0}, {"date": "1998-10-30", "close": 7.406707, "volume": 263521.0}, {"date": "1998-11-02", "close": 7.4239319, "volume": 175342.0}, {"date": "1998-11-03", "close": 7.3205825, "volume": 116010.0}, {"date": "1998-11-04", "close": 7.44976925, "volume": 110698.0}, {"date": "1998-11-05", "close": 7.428238125, "volume": 139983.0}, {"date": "1998-11-06", "close": 7.53589375, "volume": 204914.0}, {"date": "1998-11-09", "close": 7.62201825, "volume": 140113.0}, {"date": "1998-11-10", "close": 7.4928315, "volume": 94226.0}, {"date": "1998-11-11", "close": 7.53589375, "volume": 83304.0}, {"date": "1998-11-12", "close": 7.50144395, "volume": 165730.0}, {"date": "1998-11-13", "close": 7.5617311, "volume": 169435.0}, {"date": "1998-11-16", "close": 7.79426725, "volume": 232396.0}, {"date": "1998-11-17", "close": 7.79426725, "volume": 409846.0}, {"date": "1998-11-18", "close": 7.923454, "volume": 236936.0}, {"date": "1998-11-19", "close": 7.923454, "volume": 269470.0}, {"date": "1998-11-20", "close": 8.8883283, "volume": 289687.0}, {"date": "1998-11-23", "close": 7.70321786, "volume": 400791.0}, {"date": "1998-11-24", "close": 7.75178796, "volume": 369759.0}, {"date": "1998-11-25", "close": 7.98492444, "volume": 528862.0}, {"date": "1998-11-26", "close": 8.3054871, "volume": 414145.0}, {"date": "1998-11-27", "close": 8.098578474, "volume": 230538.0}, {"date": "1998-11-30", "close": 8.12092072, "volume": 136337.0}, {"date": "1998-12-01", "close": 8.08206464, "volume": 383583.0}, {"date": "1998-12-02", "close": 8.0140665, "volume": 83347.0}, {"date": "1998-12-03", "close": 7.9654964, "volume": 173540.0}, {"date": "1998-12-04", "close": 7.9169263, "volume": 266118.0}, {"date": "1998-12-07", "close": 7.90721228, "volume": 185543.0}, {"date": "1998-12-08", "close": 7.95578238, "volume": 239878.0}, {"date": "1998-12-09", "close": 7.9169263, "volume": 375608.0}, {"date": "1998-12-10", "close": 7.771216, "volume": 235616.0}, {"date": "1998-12-11", "close": 7.7226459, "volume": 319126.0}, {"date": "1998-12-14", "close": 7.6255057, "volume": 254098.0}, {"date": "1998-12-15", "close": 7.8197861, "volume": 446599.0}, {"date": "1998-12-16", "close": 7.82950012, "volume": 327265.0}, {"date": "1998-12-17", "close": 7.78093002, "volume": 209914.0}, {"date": "1998-12-18", "close": 7.631334112, "volume": 201663.0}, {"date": "1998-12-21", "close": 7.6740758, "volume": 140458.0}, {"date": "1998-12-22", "close": 7.771216, "volume": 100582.0}, {"date": "1998-12-23", "close": 7.8683562, "volume": 160138.0}, {"date": "1998-12-24", "close": 7.7226459, "volume": 357669.0}, {"date": "1998-12-25", "close": 7.7226459, "volume": null}, {"date": "1998-12-28", "close": 7.7226459, "volume": null}, {"date": "1998-12-29", "close": 7.6740758, "volume": 126834.0}, {"date": "1998-12-30", "close": 7.6740758, "volume": 193796.0}, {"date": "1998-12-31", "close": 7.782872824, "volume": 128433.0}, {"date": "1999-01-01", "close": 7.782872824, "volume": null}, {"date": "1999-01-04", "close": 7.78093002, "volume": 67783.0}, {"date": "1999-01-05", "close": 7.61579168, "volume": 251109.0}, {"date": "1999-01-06", "close": 7.6740758, "volume": 144833.0}, {"date": "1999-01-07", "close": 7.771216, "volume": 530184.0}, {"date": "1999-01-08", "close": 7.68378982, "volume": 163912.0}, {"date": "1999-01-11", "close": 7.607049062, "volume": 179323.0}, {"date": "1999-01-12", "close": 7.7226459, "volume": 1011949.0}, {"date": "1999-01-13", "close": 7.721674498, "volume": 467258.0}, {"date": "1999-01-14", "close": 7.7226459, "volume": 182386.0}, {"date": "1999-01-15", "close": 7.8197861, "volume": 91934.0}, {"date": "1999-01-18", "close": 7.8197861, "volume": 135825.0}, {"date": "1999-01-19", "close": 7.80035806, "volume": 325199.0}, {"date": "1999-01-20", "close": 7.83921414, "volume": 217681.0}, {"date": "1999-01-21", "close": 7.771216, "volume": 295534.0}, {"date": "1999-01-22", "close": 7.771216, "volume": 362540.0}, {"date": "1999-01-25", "close": 7.6740758, "volume": 152495.0}, {"date": "1999-01-26", "close": 7.6740758, "volume": null}, {"date": "1999-01-27", "close": 7.771216, "volume": 120329.0}, {"date": "1999-01-28", "close": 7.771216, "volume": 113073.0}, {"date": "1999-01-29", "close": 7.7226459, "volume": 256195.0}, {"date": "1999-02-01", "close": 7.63521972, "volume": 367867.0}, {"date": "1999-02-02", "close": 7.76150198, "volume": 513048.0}, {"date": "1999-02-03", "close": 7.76150198, "volume": 178963.0}, {"date": "1999-02-04", "close": 7.76150198, "volume": 471745.0}, {"date": "1999-02-05", "close": 7.69350384, "volume": 227956.0}, {"date": "1999-02-08", "close": 7.6740758, "volume": 171937.0}, {"date": "1999-02-09", "close": 7.68378982, "volume": 228719.0}, {"date": "1999-02-10", "close": 7.63521972, "volume": 174338.0}, {"date": "1999-02-11", "close": 7.7226459, "volume": 259013.0}, {"date": "1999-02-12", "close": 7.80035806, "volume": 421927.0}, {"date": "1999-02-15", "close": 8.1597768, "volume": 845613.0}, {"date": "1999-02-16", "close": 8.09177866, "volume": 213523.0}, {"date": "1999-02-17", "close": 8.1112067, "volume": 298167.0}, {"date": "1999-02-18", "close": 8.12092072, "volume": 588863.0}, {"date": "1999-02-19", "close": 8.1112067, "volume": 388060.0}, {"date": "1999-02-22", "close": 8.121892122, "volume": 282164.0}, {"date": "1999-02-23", "close": 8.29577308, "volume": 410449.0}, {"date": "1999-02-24", "close": 8.63090677, "volume": 1131106.0}, {"date": "1999-02-25", "close": 8.4026273, "volume": 2105791.0}, {"date": "1999-02-26", "close": 8.719304352, "volume": 11750534.0}, {"date": "1999-03-01", "close": 8.47062544, "volume": 664712.0}, {"date": "1999-03-02", "close": 8.56776564, "volume": 867750.0}, {"date": "1999-03-03", "close": 8.742618, "volume": 911249.0}, {"date": "1999-03-04", "close": 8.86404325, "volume": 465707.0}, {"date": "1999-03-05", "close": 8.92718438, "volume": 368608.0}, {"date": "1999-03-08", "close": 8.8883283, "volume": 317028.0}, {"date": "1999-03-09", "close": 8.99518252, "volume": 244849.0}, {"date": "1999-03-10", "close": 9.00489654, "volume": 458389.0}, {"date": "1999-03-11", "close": 9.07289468, "volume": 889501.0}, {"date": "1999-03-12", "close": 9.23803302, "volume": 213448.0}, {"date": "1999-03-15", "close": 9.231233206, "volume": 388402.0}, {"date": "1999-03-16", "close": 9.256489658, "volume": 379685.0}, {"date": "1999-03-17", "close": 9.3254592, "volume": 789544.0}, {"date": "1999-03-18", "close": 9.5197396, "volume": 655627.0}, {"date": "1999-03-19", "close": 9.731505236, "volume": 549996.0}, {"date": "1999-03-22", "close": 9.62659382, "volume": 252495.0}, {"date": "1999-03-23", "close": 9.4225994, "volume": 210453.0}, {"date": "1999-03-24", "close": 9.48088352, "volume": 306307.0}, {"date": "1999-03-25", "close": 9.50031156, "volume": 185056.0}, {"date": "1999-03-26", "close": 9.333230416, "volume": 134112.0}, {"date": "1999-03-29", "close": 9.2768891, "volume": 98099.0}, {"date": "1999-03-30", "close": 9.4225994, "volume": 59977.0}, {"date": "1999-03-31", "close": 9.3254592, "volume": 411659.0}, {"date": "1999-04-01", "close": 9.4225994, "volume": 210182.0}, {"date": "1999-04-02", "close": 9.4225994, "volume": null}, {"date": "1999-04-05", "close": 9.4225994, "volume": null}, {"date": "1999-04-06", "close": 9.5683097, "volume": 254967.0}, {"date": "1999-04-07", "close": 9.52945362, "volume": 168808.0}, {"date": "1999-04-08", "close": 9.6168798, "volume": 352240.0}, {"date": "1999-04-09", "close": 9.6168798, "volume": 204652.0}, {"date": "1999-04-12", "close": 9.44202744, "volume": 144625.0}, {"date": "1999-04-13", "close": 9.45174146, "volume": 304195.0}, {"date": "1999-04-14", "close": 9.228319, "volume": 520826.0}, {"date": "1999-04-15", "close": 8.9854685, "volume": 515862.0}, {"date": "1999-04-16", "close": 8.9368984, "volume": 581447.0}, {"date": "1999-04-19", "close": 8.91747036, "volume": 504457.0}, {"date": "1999-04-20", "close": 8.8883283, "volume": 197608.0}, {"date": "1999-04-21", "close": 9.0340386, "volume": 245049.0}, {"date": "1999-04-22", "close": 9.20889096, "volume": 168988.0}, {"date": "1999-04-23", "close": 9.228319, "volume": 180804.0}, {"date": "1999-04-26", "close": 9.3254592, "volume": 22369.0}, {"date": "1999-04-27", "close": 9.17003488, "volume": 177829.0}, {"date": "1999-04-28", "close": 9.01461056, "volume": 157801.0}, {"date": "1999-04-29", "close": 8.85918624, "volume": 167273.0}, {"date": "1999-04-30", "close": 8.9368984, "volume": 151091.0}, {"date": "1999-05-03", "close": 8.7911881, "volume": 741681.0}, {"date": "1999-05-04", "close": 8.8397582, "volume": 699734.0}, {"date": "1999-05-05", "close": 8.72318996, "volume": 415633.0}, {"date": "1999-05-06", "close": 8.5969077, "volume": 202851.0}, {"date": "1999-05-07", "close": 8.63576378, "volume": 346829.0}, {"date": "1999-05-10", "close": 8.6454778, "volume": 264623.0}, {"date": "1999-05-11", "close": 8.82033016, "volume": 89218.0}, {"date": "1999-05-12", "close": 8.82033016, "volume": 318296.0}, {"date": "1999-05-13", "close": 8.8397582, "volume": 123699.0}, {"date": "1999-05-14", "close": 9.1311788, "volume": 86966.0}, {"date": "1999-05-17", "close": 8.811587542, "volume": 253441.0}, {"date": "1999-05-18", "close": 8.8397582, "volume": 246439.0}, {"date": "1999-05-19", "close": 8.76690305, "volume": 152999.0}, {"date": "1999-05-20", "close": 8.6940479, "volume": 178908.0}, {"date": "1999-05-21", "close": 8.77176006, "volume": 123411.0}, {"date": "1999-05-24", "close": 8.741646598, "volume": 92283.0}, {"date": "1999-05-25", "close": 8.6454778, "volume": 105466.0}, {"date": "1999-05-26", "close": 8.73290398, "volume": 93636.0}, {"date": "1999-05-27", "close": 8.6940479, "volume": 453536.0}, {"date": "1999-05-28", "close": 8.62604976, "volume": 792526.0}, {"date": "1999-05-31", "close": 8.736789588, "volume": 129548.0}, {"date": "1999-06-01", "close": 8.5969077, "volume": 205750.0}, {"date": "1999-06-02", "close": 8.390970476, "volume": 271958.0}, {"date": "1999-06-03", "close": 8.5483376, "volume": 204125.0}, {"date": "1999-06-04", "close": 8.58719368, "volume": 155344.0}, {"date": "1999-06-07", "close": 8.6454778, "volume": 130891.0}, {"date": "1999-06-08", "close": 8.82033016, "volume": 149397.0}, {"date": "1999-06-09", "close": 8.8397582, "volume": 618517.0}, {"date": "1999-06-10", "close": 8.83004418, "volume": 79297.0}, {"date": "1999-06-11", "close": 8.62604976, "volume": 190075.0}, {"date": "1999-06-14", "close": 8.62604976, "volume": null}, {"date": "1999-06-15", "close": 8.517252736, "volume": 322886.0}, {"date": "1999-06-16", "close": 8.5483376, "volume": 362177.0}, {"date": "1999-06-17", "close": 8.66490584, "volume": 168559.0}, {"date": "1999-06-18", "close": 8.742618, "volume": 188790.0}, {"date": "1999-06-21", "close": 8.65519182, "volume": 262453.0}, {"date": "1999-06-22", "close": 8.77176006, "volume": 160346.0}, {"date": "1999-06-23", "close": 8.80090212, "volume": 215220.0}, {"date": "1999-06-24", "close": 8.7911881, "volume": 642558.0}, {"date": "1999-06-25", "close": 8.742618, "volume": 342645.0}, {"date": "1999-06-28", "close": 8.742618, "volume": 205924.0}, {"date": "1999-06-29", "close": 8.727075568, "volume": 220080.0}, {"date": "1999-06-30", "close": 8.742618, "volume": 421644.0}, {"date": "1999-07-01", "close": 8.58719368, "volume": 406012.0}, {"date": "1999-07-02", "close": 8.628963966, "volume": 136741.0}, {"date": "1999-07-05", "close": 8.66490584, "volume": 194785.0}, {"date": "1999-07-06", "close": 8.557080218, "volume": 277692.0}, {"date": "1999-07-07", "close": 8.3540572, "volume": 427556.0}, {"date": "1999-07-08", "close": 8.256917, "volume": 252030.0}, {"date": "1999-07-09", "close": 8.256917, "volume": 246521.0}, {"date": "1999-07-12", "close": 8.410398516, "volume": 147540.0}, {"date": "1999-07-13", "close": 8.46091142, "volume": 143477.0}, {"date": "1999-07-14", "close": 8.41234132, "volume": 146743.0}, {"date": "1999-07-15", "close": 8.56776564, "volume": 175533.0}, {"date": "1999-07-16", "close": 8.5483376, "volume": 147674.0}, {"date": "1999-07-19", "close": 8.60662172, "volume": 130026.0}, {"date": "1999-07-20", "close": 8.4997675, "volume": 235405.0}, {"date": "1999-07-21", "close": 8.4026273, "volume": 134091.0}, {"date": "1999-07-22", "close": 8.435654968, "volume": 125534.0}, {"date": "1999-07-23", "close": 8.3540572, "volume": 90411.0}, {"date": "1999-07-26", "close": 8.3054871, "volume": 218915.0}, {"date": "1999-07-27", "close": 8.38319926, "volume": 103505.0}, {"date": "1999-07-28", "close": 8.33462916, "volume": 99277.0}, {"date": "1999-07-29", "close": 8.256917, "volume": 190498.0}, {"date": "1999-07-30", "close": 8.1597768, "volume": 533369.0}, {"date": "1999-08-02", "close": 8.0626366, "volume": 157504.0}, {"date": "1999-08-03", "close": 8.0140665, "volume": 254086.0}, {"date": "1999-08-04", "close": 7.95578238, "volume": 296809.0}, {"date": "1999-08-05", "close": 7.9169263, "volume": 185851.0}, {"date": "1999-08-06", "close": 7.9169263, "volume": 178600.0}, {"date": "1999-08-09", "close": 7.80035806, "volume": 168510.0}, {"date": "1999-08-10", "close": 7.70321786, "volume": 373500.0}, {"date": "1999-08-11", "close": 7.5769356, "volume": 212203.0}, {"date": "1999-08-12", "close": 7.55750756, "volume": 1289764.0}, {"date": "1999-08-13", "close": 7.46036736, "volume": 215691.0}, {"date": "1999-08-16", "close": 7.66436178, "volume": 1254247.0}, {"date": "1999-08-17", "close": 7.781901422, "volume": 394342.0}, {"date": "1999-08-18", "close": 8.008238088, "volume": 208162.0}, {"date": "1999-08-19", "close": 8.13063474, "volume": 543136.0}, {"date": "1999-08-20", "close": 8.13063474, "volume": 211537.0}, {"date": "1999-08-23", "close": 8.17920484, "volume": 130739.0}, {"date": "1999-08-24", "close": 8.113149504, "volume": 350743.0}, {"date": "1999-08-25", "close": 8.12092072, "volume": 353567.0}, {"date": "1999-08-26", "close": 8.3054871, "volume": 460181.0}, {"date": "1999-08-27", "close": 8.4511974, "volume": 251071.0}, {"date": "1999-08-30", "close": 8.425940948, "volume": 116473.0}, {"date": "1999-08-31", "close": 8.28605906, "volume": 1629065.0}, {"date": "1999-09-01", "close": 8.3540572, "volume": 284232.0}, {"date": "1999-09-02", "close": 8.24234597, "volume": 469478.0}, {"date": "1999-09-03", "close": 8.14034876, "volume": 110877.0}, {"date": "1999-09-06", "close": 8.16949082, "volume": 88549.0}, {"date": "1999-09-07", "close": 8.1597768, "volume": 413799.0}, {"date": "1999-09-08", "close": 8.083036042, "volume": 312584.0}, {"date": "1999-09-09", "close": 8.10149268, "volume": 461008.0}, {"date": "1999-09-10", "close": 8.16949082, "volume": 300169.0}, {"date": "1999-09-13", "close": 8.1597768, "volume": 125032.0}, {"date": "1999-09-14", "close": 8.2083469, "volume": 179302.0}, {"date": "1999-09-15", "close": 8.1597768, "volume": 364404.0}, {"date": "1999-09-16", "close": 8.1597768, "volume": 100850.0}, {"date": "1999-09-17", "close": 8.16949082, "volume": 205802.0}, {"date": "1999-09-20", "close": 7.8683562, "volume": 114044.0}, {"date": "1999-09-21", "close": 7.66436178, "volume": 273424.0}, {"date": "1999-09-22", "close": 7.771216, "volume": 755561.0}, {"date": "1999-09-23", "close": 7.82950012, "volume": 136492.0}, {"date": "1999-09-24", "close": 7.774130206, "volume": 183854.0}, {"date": "1999-09-27", "close": 7.7226459, "volume": 80750.0}, {"date": "1999-09-28", "close": 7.84892816, "volume": 124220.0}, {"date": "1999-09-29", "close": 7.8683562, "volume": 112417.0}, {"date": "1999-09-30", "close": 7.87807022, "volume": 636872.0}, {"date": "1999-10-01", "close": 7.94606836, "volume": 238546.0}, {"date": "1999-10-04", "close": 7.82950012, "volume": 38998.0}, {"date": "1999-10-05", "close": 7.88778424, "volume": 136637.0}, {"date": "1999-10-06", "close": 7.88778424, "volume": 408095.0}, {"date": "1999-10-07", "close": 7.88778424, "volume": 353640.0}, {"date": "1999-10-08", "close": 7.8683562, "volume": 108307.0}, {"date": "1999-10-11", "close": 8.0140665, "volume": 136311.0}, {"date": "1999-10-12", "close": 8.127720534, "volume": 155472.0}, {"date": "1999-10-13", "close": 8.0626366, "volume": 100274.0}, {"date": "1999-10-14", "close": 8.0140665, "volume": 204530.0}, {"date": "1999-10-15", "close": 7.9654964, "volume": 129970.0}, {"date": "1999-10-18", "close": 7.7226459, "volume": 123438.0}, {"date": "1999-10-19", "close": 7.65464776, "volume": 446411.0}, {"date": "1999-10-20", "close": 7.700303654, "volume": 178310.0}, {"date": "1999-10-21", "close": 7.81007208, "volume": 327305.0}, {"date": "1999-10-22", "close": 7.90721228, "volume": 202064.0}, {"date": "1999-10-25", "close": 7.87807022, "volume": 129029.0}, {"date": "1999-10-26", "close": 7.850870964, "volume": 139832.0}, {"date": "1999-10-27", "close": 7.75178796, "volume": 110613.0}, {"date": "1999-10-28", "close": 7.8683562, "volume": 204154.0}, {"date": "1999-10-29", "close": 8.022809118, "volume": 401809.0}, {"date": "1999-11-01", "close": 7.9654964, "volume": 92012.0}, {"date": "1999-11-02", "close": 7.89749826, "volume": 80924.0}, {"date": "1999-11-03", "close": 7.9654964, "volume": 322888.0}, {"date": "1999-11-04", "close": 8.02378052, "volume": 235747.0}, {"date": "1999-11-05", "close": 8.17920484, "volume": 595705.0}, {"date": "1999-11-08", "close": 8.1112067, "volume": 343862.0}, {"date": "1999-11-09", "close": 8.1112067, "volume": 561868.0}, {"date": "1999-11-10", "close": 8.15006278, "volume": 369208.0}, {"date": "1999-11-11", "close": 8.244288774, "volume": 376181.0}, {"date": "1999-11-12", "close": 8.2083469, "volume": 259295.0}, {"date": "1999-11-15", "close": 8.046122766, "volume": 278660.0}, {"date": "1999-11-16", "close": 8.100521278, "volume": 384305.0}, {"date": "1999-11-17", "close": 7.9654964, "volume": 189695.0}, {"date": "1999-11-18", "close": 8.02378052, "volume": 274570.0}, {"date": "1999-11-19", "close": 7.9654964, "volume": 334585.0}, {"date": "1999-11-22", "close": 7.8683562, "volume": 298607.0}, {"date": "1999-11-23", "close": 7.79064404, "volume": 179519.0}, {"date": "1999-11-24", "close": 7.779958618, "volume": 218256.0}, {"date": "1999-11-25", "close": 7.832414326, "volume": 100958.0}, {"date": "1999-11-26", "close": 7.8683562, "volume": 180173.0}, {"date": "1999-11-29", "close": 7.79064404, "volume": 164108.0}, {"date": "1999-11-30", "close": 7.89749826, "volume": 224514.0}, {"date": "1999-12-01", "close": 7.846013954, "volume": 170347.0}, {"date": "1999-12-02", "close": 7.95092537, "volume": 382551.0}, {"date": "1999-12-03", "close": 7.9169263, "volume": 225903.0}, {"date": "1999-12-06", "close": 7.80035806, "volume": 240325.0}, {"date": "1999-12-07", "close": 7.83921414, "volume": 381134.0}, {"date": "1999-12-08", "close": 8.008238088, "volume": 295696.0}, {"date": "1999-12-09", "close": 7.79064404, "volume": 216143.0}, {"date": "1999-12-10", "close": 7.84892816, "volume": 264816.0}, {"date": "1999-12-13", "close": 7.88778424, "volume": 438239.0}, {"date": "1999-12-14", "close": 7.84892816, "volume": 506173.0}, {"date": "1999-12-15", "close": 7.8683562, "volume": 949074.0}, {"date": "1999-12-16", "close": 7.90721228, "volume": 275855.0}, {"date": "1999-12-17", "close": 7.952868174, "volume": 564830.0}, {"date": "1999-12-20", "close": 7.9169263, "volume": 278546.0}, {"date": "1999-12-21", "close": 7.94606836, "volume": 116232.0}, {"date": "1999-12-22", "close": 8.0140665, "volume": 234332.0}, {"date": "1999-12-23", "close": 7.95578238, "volume": 125540.0}, {"date": "1999-12-24", "close": 7.97521042, "volume": 48503.0}, {"date": "1999-12-27", "close": 7.97521042, "volume": null}, {"date": "1999-12-28", "close": 7.97521042, "volume": null}, {"date": "1999-12-29", "close": 7.94606836, "volume": 74897.0}, {"date": "1999-12-30", "close": 7.97521042, "volume": 105710.0}, {"date": "1999-12-31", "close": 7.97521042, "volume": null}, {"date": "2000-01-03", "close": 7.97521042, "volume": null}, {"date": "2000-01-04", "close": 7.92664032, "volume": 249396.0}, {"date": "2000-01-05", "close": 7.8683562, "volume": 253029.0}, {"date": "2000-01-06", "close": 7.8197861, "volume": 216657.0}, {"date": "2000-01-07", "close": 7.82950012, "volume": 126478.0}, {"date": "2000-01-10", "close": 7.94606836, "volume": 143700.0}, {"date": "2000-01-11", "close": 7.81007208, "volume": 747172.0}, {"date": "2000-01-12", "close": 7.79064404, "volume": 219382.0}, {"date": "2000-01-13", "close": 7.771216, "volume": 366388.0}, {"date": "2000-01-14", "close": 7.84892816, "volume": 282152.0}, {"date": "2000-01-17", "close": 7.82950012, "volume": 254844.0}, {"date": "2000-01-18", "close": 8.00435248, "volume": 8736438.0}, {"date": "2000-01-19", "close": 8.0140665, "volume": 335249.0}, {"date": "2000-01-20", "close": 8.0140665, "volume": 205773.0}, {"date": "2000-01-21", "close": 8.0140665, "volume": 519848.0}, {"date": "2000-01-24", "close": 7.9654964, "volume": 92992.0}, {"date": "2000-01-25", "close": 7.9169263, "volume": 121045.0}, {"date": "2000-01-26", "close": 7.9169263, "volume": null}, {"date": "2000-01-27", "close": 7.9654964, "volume": 286580.0}, {"date": "2000-01-28", "close": 7.92664032, "volume": 273369.0}, {"date": "2000-01-31", "close": 7.930525928, "volume": 236594.0}, {"date": "2000-02-01", "close": 7.9654964, "volume": 170534.0}, {"date": "2000-02-02", "close": 7.9169263, "volume": 75995.0}, {"date": "2000-02-03", "close": 7.89749826, "volume": 168502.0}, {"date": "2000-02-07", "close": 7.81007208, "volume": 55833.0}, {"date": "2000-02-08", "close": 7.8197861, "volume": 181605.0}, {"date": "2000-02-09", "close": 7.83921414, "volume": 201669.0}, {"date": "2000-02-10", "close": 7.74207394, "volume": 473227.0}, {"date": "2000-02-11", "close": 7.71293188, "volume": 479722.0}, {"date": "2000-02-14", "close": 7.64493374, "volume": 390061.0}, {"date": "2000-02-16", "close": 7.63521972, "volume": 214829.0}, {"date": "2000-02-17", "close": 7.75178796, "volume": 160701.0}, {"date": "2000-02-21", "close": 7.5283655, "volume": 100559.0}, {"date": "2000-02-23", "close": 7.48950942, "volume": 95173.0}, {"date": "2000-02-24", "close": 7.4797954, "volume": 786636.0}, {"date": "2000-02-25", "close": 7.50893746, "volume": 896226.0}, {"date": "2000-02-28", "close": 7.4797954, "volume": 3230253.0}, {"date": "2000-02-29", "close": 7.49922344, "volume": 594096.0}, {"date": "2000-03-01", "close": 7.3826552, "volume": 783349.0}, {"date": "2000-03-02", "close": 7.36322716, "volume": 906211.0}, {"date": "2000-03-03", "close": 7.15923274, "volume": 486150.0}, {"date": "2000-03-06", "close": 7.17866078, "volume": 593070.0}, {"date": "2000-03-07", "close": 7.1883748, "volume": 504758.0}, {"date": "2000-03-08", "close": 7.4797954, "volume": 1116766.0}, {"date": "2000-03-09", "close": 7.42151128, "volume": 412012.0}, {"date": "2000-03-13", "close": 7.6740758, "volume": 226573.0}, {"date": "2000-03-14", "close": 7.6740758, "volume": 446961.0}, {"date": "2000-03-15", "close": 7.63521972, "volume": 546829.0}, {"date": "2000-03-16", "close": 7.71293188, "volume": 134598.0}, {"date": "2000-03-17", "close": 7.6740758, "volume": 560368.0}, {"date": "2000-03-20", "close": 7.44093932, "volume": 164837.0}, {"date": "2000-03-21", "close": 7.4797954, "volume": 183440.0}, {"date": "2000-03-22", "close": 7.4312253, "volume": 780351.0}, {"date": "2000-03-23", "close": 7.4797954, "volume": 1421130.0}, {"date": "2000-03-24", "close": 7.4312253, "volume": 218359.0}, {"date": "2000-03-27", "close": 7.4797954, "volume": 108695.0}, {"date": "2000-03-28", "close": 7.458424556, "volume": 173177.0}, {"date": "2000-03-29", "close": 7.39236922, "volume": 192215.0}, {"date": "2000-03-30", "close": 7.35351314, "volume": 212577.0}, {"date": "2000-03-31", "close": 7.3826552, "volume": 330290.0}, {"date": "2000-04-03", "close": 7.36322716, "volume": 99692.0}, {"date": "2000-04-04", "close": 7.51865148, "volume": 320995.0}, {"date": "2000-04-05", "close": 7.5769356, "volume": 263860.0}, {"date": "2000-04-06", "close": 7.55750756, "volume": 1096329.0}, {"date": "2000-04-07", "close": 7.558478962, "volume": 1489903.0}, {"date": "2000-04-10", "close": 7.54779354, "volume": 255506.0}, {"date": "2000-04-11", "close": 7.5283655, "volume": 195183.0}, {"date": "2000-04-12", "close": 7.47008138, "volume": 125552.0}, {"date": "2000-04-13", "close": 7.47008138, "volume": 292640.0}, {"date": "2000-04-14", "close": 7.55750756, "volume": 483612.0}, {"date": "2000-04-17", "close": 7.56722158, "volume": 992446.0}, {"date": "2000-04-18", "close": 7.6740758, "volume": 489568.0}, {"date": "2000-04-19", "close": 7.78093002, "volume": 499757.0}, {"date": "2000-04-20", "close": 7.78093002, "volume": 173370.0}, {"date": "2000-04-26", "close": 7.94606836, "volume": 407514.0}, {"date": "2000-04-27", "close": 7.88778424, "volume": 210532.0}, {"date": "2000-04-28", "close": 8.031551736, "volume": 595948.0}, {"date": "2000-05-01", "close": 7.83921414, "volume": 81808.0}, {"date": "2000-05-02", "close": 7.771216, "volume": 131400.0}, {"date": "2000-05-03", "close": 7.759559176, "volume": 371840.0}, {"date": "2000-05-04", "close": 7.7226459, "volume": 841626.0}, {"date": "2000-05-05", "close": 7.9654964, "volume": 232725.0}, {"date": "2000-05-08", "close": 7.880984426, "volume": 263046.0}, {"date": "2000-05-09", "close": 7.84892816, "volume": 290321.0}, {"date": "2000-05-10", "close": 7.78093002, "volume": 278771.0}, {"date": "2000-05-11", "close": 7.836299934, "volume": 406412.0}, {"date": "2000-05-12", "close": 8.00435248, "volume": 296527.0}, {"date": "2000-05-15", "close": 8.14034876, "volume": 639553.0}, {"date": "2000-05-16", "close": 8.05292258, "volume": 360041.0}, {"date": "2000-05-17", "close": 7.99463846, "volume": 345662.0}, {"date": "2000-05-18", "close": 7.9654964, "volume": 326741.0}, {"date": "2000-05-19", "close": 7.9654964, "volume": 447344.0}, {"date": "2000-05-22", "close": 7.9654964, "volume": 211719.0}, {"date": "2000-05-23", "close": 7.83921414, "volume": 570114.0}, {"date": "2000-05-24", "close": 7.88778424, "volume": 142410.0}, {"date": "2000-05-25", "close": 7.8683562, "volume": 169975.0}, {"date": "2000-05-26", "close": 7.8197861, "volume": 128397.0}, {"date": "2000-05-29", "close": 7.759559176, "volume": 326391.0}, {"date": "2000-05-31", "close": 7.82950012, "volume": 34399.0}, {"date": "2000-06-01", "close": 7.8683562, "volume": 232164.0}, {"date": "2000-06-02", "close": 7.9169263, "volume": 166133.0}, {"date": "2000-06-05", "close": 7.9169263, "volume": 483356.0}, {"date": "2000-06-06", "close": 8.0140665, "volume": 198245.0}, {"date": "2000-06-07", "close": 7.927611722, "volume": 309810.0}, {"date": "2000-06-08", "close": 7.9654964, "volume": 389197.0}, {"date": "2000-06-09", "close": 7.99463846, "volume": 215909.0}, {"date": "2000-06-13", "close": 7.9654964, "volume": 103847.0}, {"date": "2000-06-14", "close": 8.02378052, "volume": 283931.0}, {"date": "2000-06-15", "close": 8.02378052, "volume": 322599.0}, {"date": "2000-06-16", "close": 8.03349454, "volume": 340171.0}, {"date": "2000-06-19", "close": 8.02378052, "volume": 331480.0}, {"date": "2000-06-20", "close": 8.03349454, "volume": 219130.0}, {"date": "2000-06-21", "close": 8.104406886, "volume": 517333.0}, {"date": "2000-06-22", "close": 8.1597768, "volume": 210792.0}, {"date": "2000-06-23", "close": 8.260802608, "volume": 423670.0}, {"date": "2000-06-26", "close": 8.1597768, "volume": 166234.0}, {"date": "2000-06-27", "close": 8.21806092, "volume": 202508.0}, {"date": "2000-06-28", "close": 8.256917, "volume": 306478.0}, {"date": "2000-06-29", "close": 8.288001864, "volume": 385734.0}, {"date": "2000-06-30", "close": 8.375428044, "volume": 658811.0}, {"date": "2000-07-03", "close": 8.24720298, "volume": 513495.0}, {"date": "2000-07-04", "close": 8.415255526, "volume": 397587.0}, {"date": "2000-07-05", "close": 8.3540572, "volume": 282683.0}, {"date": "2000-07-06", "close": 8.33462916, "volume": 150739.0}, {"date": "2000-07-07", "close": 8.4511974, "volume": 201690.0}, {"date": "2000-07-10", "close": 8.43176936, "volume": 326847.0}, {"date": "2000-07-11", "close": 8.540566384, "volume": 722164.0}, {"date": "2000-07-12", "close": 8.53376657, "volume": 487809.0}, {"date": "2000-07-13", "close": 8.4511974, "volume": 471482.0}, {"date": "2000-07-14", "close": 8.52890956, "volume": 1556287.0}, {"date": "2000-07-17", "close": 8.50948152, "volume": 491361.0}, {"date": "2000-07-18", "close": 8.37348524, "volume": 261951.0}, {"date": "2000-07-19", "close": 8.47548245, "volume": 404546.0}, {"date": "2000-07-20", "close": 8.44148338, "volume": 258519.0}, {"date": "2000-07-21", "close": 8.466739832, "volume": 249696.0}, {"date": "2000-07-24", "close": 8.52890956, "volume": 419057.0}, {"date": "2000-07-25", "close": 8.48033946, "volume": 495719.0}, {"date": "2000-07-26", "close": 8.4997675, "volume": 314852.0}, {"date": "2000-07-27", "close": 8.4997675, "volume": 624263.0}, {"date": "2000-07-28", "close": 8.4997675, "volume": 412829.0}, {"date": "2000-07-31", "close": 8.4997675, "volume": 439996.0}, {"date": "2000-08-01", "close": 8.42205534, "volume": 242382.0}, {"date": "2000-08-02", "close": 8.462854224, "volume": 547655.0}, {"date": "2000-08-03", "close": 8.47062544, "volume": 183991.0}, {"date": "2000-08-04", "close": 8.484225068, "volume": 171616.0}, {"date": "2000-08-07", "close": 8.51433853, "volume": 310987.0}, {"date": "2000-08-08", "close": 8.47062544, "volume": 210947.0}, {"date": "2000-08-09", "close": 8.48033946, "volume": 161197.0}, {"date": "2000-08-10", "close": 8.52890956, "volume": 252869.0}, {"date": "2000-08-11", "close": 8.579422464, "volume": 479555.0}, {"date": "2000-08-14", "close": 8.5969077, "volume": 1105805.0}, {"date": "2000-08-15", "close": 8.5969077, "volume": 328536.0}, {"date": "2000-08-16", "close": 8.615364338, "volume": 191438.0}, {"date": "2000-08-17", "close": 8.6454778, "volume": 97274.0}, {"date": "2000-08-18", "close": 8.60662172, "volume": 461189.0}, {"date": "2000-08-21", "close": 8.65033481, "volume": 88804.0}, {"date": "2000-08-22", "close": 8.63576378, "volume": 216550.0}, {"date": "2000-08-23", "close": 8.72804697, "volume": 190638.0}, {"date": "2000-08-24", "close": 8.72318996, "volume": 256428.0}, {"date": "2000-08-25", "close": 8.68433388, "volume": 349294.0}, {"date": "2000-08-28", "close": 8.742618, "volume": 309622.0}, {"date": "2000-08-29", "close": 8.85918624, "volume": 364576.0}, {"date": "2000-08-30", "close": 8.7911881, "volume": 251025.0}, {"date": "2000-08-31", "close": 8.62604976, "volume": 331162.0}, {"date": "2000-09-01", "close": 8.81061614, "volume": 267746.0}, {"date": "2000-09-04", "close": 8.6940479, "volume": 222710.0}, {"date": "2000-09-05", "close": 8.8883283, "volume": 388598.0}, {"date": "2000-09-06", "close": 8.8397582, "volume": 625794.0}, {"date": "2000-09-07", "close": 8.80090212, "volume": 750195.0}, {"date": "2000-09-08", "close": 8.84947222, "volume": 743556.0}, {"date": "2000-09-11", "close": 8.8883283, "volume": 755557.0}, {"date": "2000-09-12", "close": 8.87861428, "volume": 250126.0}, {"date": "2000-09-13", "close": 8.9854685, "volume": 1275752.0}, {"date": "2000-09-14", "close": 9.1311788, "volume": 874697.0}, {"date": "2000-09-15", "close": 9.17003488, "volume": 1846821.0}, {"date": "2000-09-18", "close": 8.82033016, "volume": 285299.0}, {"date": "2000-09-19", "close": 8.5969077, "volume": 452414.0}, {"date": "2000-09-20", "close": 8.6454778, "volume": 248838.0}, {"date": "2000-09-21", "close": 8.6454778, "volume": 625285.0}, {"date": "2000-09-22", "close": 8.658106026, "volume": 414206.0}, {"date": "2000-09-25", "close": 8.6454778, "volume": 619184.0}, {"date": "2000-09-26", "close": 8.67461986, "volume": 657298.0}, {"date": "2000-09-27", "close": 8.62119275, "volume": 510140.0}, {"date": "2000-09-28", "close": 8.6454778, "volume": 232176.0}, {"date": "2000-09-29", "close": 8.701819116, "volume": 373952.0}, {"date": "2000-10-02", "close": 8.6454778, "volume": 89790.0}, {"date": "2000-10-03", "close": 8.8883283, "volume": 384936.0}, {"date": "2000-10-04", "close": 8.85918624, "volume": 50151.0}, {"date": "2000-10-05", "close": 8.85918624, "volume": 659530.0}, {"date": "2000-10-06", "close": 8.919413164, "volume": 331826.0}, {"date": "2000-10-09", "close": 8.91747036, "volume": 526862.0}, {"date": "2000-10-10", "close": 9.0340386, "volume": 1207308.0}, {"date": "2000-10-11", "close": 9.05346664, "volume": 542622.0}, {"date": "2000-10-12", "close": 9.07289468, "volume": 671084.0}, {"date": "2000-10-13", "close": 9.070951876, "volume": 480548.0}, {"date": "2000-10-16", "close": 9.2768891, "volume": 1191851.0}, {"date": "2000-10-17", "close": 9.25746106, "volume": 389421.0}, {"date": "2000-10-18", "close": 9.3254592, "volume": 384142.0}, {"date": "2000-10-19", "close": 9.3254592, "volume": 666102.0}, {"date": "2000-10-20", "close": 9.217633578, "volume": 1334927.0}, {"date": "2000-10-23", "close": 9.21860498, "volume": 741106.0}, {"date": "2000-10-24", "close": 9.44202744, "volume": 573160.0}, {"date": "2000-10-25", "close": 9.434256224, "volume": 431985.0}, {"date": "2000-10-26", "close": 9.36431528, "volume": 601554.0}, {"date": "2000-10-27", "close": 9.36431528, "volume": 222058.0}, {"date": "2000-10-30", "close": 9.38374332, "volume": 287567.0}, {"date": "2000-10-31", "close": 9.5197396, "volume": 619587.0}, {"date": "2000-11-01", "close": 9.488654736, "volume": 258499.0}, {"date": "2000-11-02", "close": 9.65573588, "volume": 458808.0}, {"date": "2000-11-03", "close": 9.6168798, "volume": 458986.0}, {"date": "2000-11-06", "close": 9.71402, "volume": 506817.0}, {"date": "2000-11-07", "close": 10.014183218, "volume": 578428.0}, {"date": "2000-11-08", "close": 10.1511509, "volume": 543149.0}, {"date": "2000-11-09", "close": 10.18029296, "volume": 281315.0}, {"date": "2000-11-10", "close": 10.18029296, "volume": 302860.0}, {"date": "2000-11-13", "close": 10.06372472, "volume": 414073.0}, {"date": "2000-11-14", "close": 10.093838182, "volume": 777178.0}, {"date": "2000-11-15", "close": 10.17057894, "volume": 626968.0}, {"date": "2000-11-16", "close": 10.11229482, "volume": 236189.0}, {"date": "2000-11-17", "close": 10.050125092, "volume": 201840.0}, {"date": "2000-11-20", "close": 10.01515462, "volume": 202707.0}, {"date": "2000-11-21", "close": 9.94715648, "volume": 66944.0}, {"date": "2000-11-22", "close": 10.079267152, "volume": 135247.0}, {"date": "2000-11-23", "close": 10.1025808, "volume": 405937.0}, {"date": "2000-11-24", "close": 10.031668454, "volume": 222628.0}, {"date": "2000-11-27", "close": 10.17057894, "volume": 270326.0}, {"date": "2000-11-28", "close": 10.1025808, "volume": 340629.0}, {"date": "2000-11-29", "close": 10.07829575, "volume": 558327.0}, {"date": "2000-11-30", "close": 10.251205306, "volume": 315896.0}, {"date": "2000-12-01", "close": 10.1511509, "volume": 334741.0}, {"date": "2000-12-04", "close": 10.1511509, "volume": 376679.0}, {"date": "2000-12-05", "close": 10.27743316, "volume": 802925.0}, {"date": "2000-12-06", "close": 10.32600326, "volume": 153432.0}, {"date": "2000-12-07", "close": 10.19000698, "volume": 99212.0}, {"date": "2000-12-08", "close": 10.0540107, "volume": 1207754.0}, {"date": "2000-12-11", "close": 10.347374104, "volume": 586839.0}, {"date": "2000-12-12", "close": 10.144351086, "volume": 465170.0}, {"date": "2000-12-13", "close": 10.199721, "volume": 339497.0}, {"date": "2000-12-14", "close": 10.09286678, "volume": 459375.0}, {"date": "2000-12-15", "close": 10.193892588, "volume": 210602.0}, {"date": "2000-12-18", "close": 10.0054406, "volume": 560627.0}, {"date": "2000-12-19", "close": 10.0540107, "volume": 181863.0}, {"date": "2000-12-20", "close": 10.18029296, "volume": 316981.0}, {"date": "2000-12-21", "close": 10.109380614, "volume": 144206.0}, {"date": "2000-12-22", "close": 10.09286678, "volume": 203421.0}, {"date": "2000-12-27", "close": 10.31628924, "volume": 400927.0}, {"date": "2000-12-28", "close": 10.35514532, "volume": 157323.0}, {"date": "2000-12-29", "close": 10.468799354, "volume": 518537.0}, {"date": "2001-01-02", "close": 10.5882818, "volume": 231236.0}, {"date": "2001-01-03", "close": 10.6368519, "volume": 284998.0}, {"date": "2001-01-04", "close": 10.834046506, "volume": 361414.0}, {"date": "2001-01-05", "close": 10.9282725, "volume": 288634.0}, {"date": "2001-01-08", "close": 10.7339921, "volume": 431792.0}, {"date": "2001-01-09", "close": 10.698050226, "volume": 591325.0}, {"date": "2001-01-10", "close": 10.685422, "volume": 724566.0}, {"date": "2001-01-11", "close": 10.685422, "volume": 386173.0}, {"date": "2001-01-12", "close": 10.527083474, "volume": 620140.0}, {"date": "2001-01-15", "close": 10.3940014, "volume": 224916.0}, {"date": "2001-01-16", "close": 10.52999768, "volume": 143141.0}, {"date": "2001-01-17", "close": 10.64656592, "volume": 1142983.0}, {"date": "2001-01-18", "close": 10.7825622, "volume": 386194.0}, {"date": "2001-01-19", "close": 11.08855383, "volume": 329455.0}, {"date": "2001-01-22", "close": 11.01569868, "volume": 866973.0}, {"date": "2001-01-23", "close": 10.9768426, "volume": 1006590.0}, {"date": "2001-01-24", "close": 11.057468966, "volume": 678785.0}, {"date": "2001-01-25", "close": 10.975871198, "volume": 214899.0}, {"date": "2001-01-29", "close": 11.09341084, "volume": 207997.0}, {"date": "2001-01-30", "close": 10.93798652, "volume": 275105.0}, {"date": "2001-01-31", "close": 11.07883981, "volume": 442474.0}, {"date": "2001-02-01", "close": 10.94770054, "volume": 360572.0}, {"date": "2001-02-02", "close": 11.0254127, "volume": 39375.0}, {"date": "2001-02-05", "close": 10.83598931, "volume": 153910.0}, {"date": "2001-02-06", "close": 10.8797024, "volume": 162803.0}, {"date": "2001-02-07", "close": 10.95741456, "volume": 359010.0}, {"date": "2001-02-08", "close": 10.9768426, "volume": 400766.0}, {"date": "2001-02-09", "close": 10.997242042, "volume": 714430.0}, {"date": "2001-02-12", "close": 11.00598466, "volume": 339006.0}, {"date": "2001-02-13", "close": 10.86027436, "volume": 420617.0}, {"date": "2001-02-14", "close": 10.76313416, "volume": 675544.0}, {"date": "2001-02-15", "close": 10.728163688, "volume": 1084035.0}, {"date": "2001-02-16", "close": 11.16140898, "volume": 1425135.0}, {"date": "2001-02-19", "close": 11.5111137, "volume": 306943.0}, {"date": "2001-02-20", "close": 11.43340154, "volume": 782841.0}, {"date": "2001-02-21", "close": 11.4625436, "volume": 231884.0}, {"date": "2001-02-22", "close": 11.40425948, "volume": 494014.0}, {"date": "2001-02-23", "close": 11.38483144, "volume": 363949.0}, {"date": "2001-02-26", "close": 11.4139735, "volume": 605761.0}, {"date": "2001-02-27", "close": 11.407173686, "volume": 507144.0}, {"date": "2001-02-28", "close": 11.43340154, "volume": 164224.0}, {"date": "2001-03-01", "close": 11.5596838, "volume": 902839.0}, {"date": "2001-03-02", "close": 11.81224832, "volume": 409085.0}, {"date": "2001-03-05", "close": 11.58882586, "volume": 562204.0}, {"date": "2001-03-06", "close": 11.81224832, "volume": 719276.0}, {"date": "2001-03-07", "close": 11.785049064, "volume": 625235.0}, {"date": "2001-03-08", "close": 11.7539642, "volume": 108164.0}, {"date": "2001-03-09", "close": 11.4625436, "volume": 388375.0}, {"date": "2001-03-12", "close": 11.38483144, "volume": 385588.0}, {"date": "2001-03-13", "close": 11.1225529, "volume": 219367.0}, {"date": "2001-03-14", "close": 11.39454546, "volume": 301678.0}, {"date": "2001-03-15", "close": 11.171123, "volume": 29023.0}, {"date": "2001-03-16", "close": 11.24883516, "volume": 129716.0}, {"date": "2001-03-19", "close": 11.28769124, "volume": 355748.0}, {"date": "2001-03-20", "close": 11.2682632, "volume": 564838.0}, {"date": "2001-03-21", "close": 11.3654034, "volume": 418870.0}, {"date": "2001-03-22", "close": 11.18083702, "volume": 190244.0}, {"date": "2001-03-23", "close": 10.785476406, "volume": 463125.0}, {"date": "2001-03-26", "close": 10.86998838, "volume": 249383.0}, {"date": "2001-03-27", "close": 11.066211584, "volume": 270586.0}, {"date": "2001-03-28", "close": 10.86998838, "volume": 206545.0}, {"date": "2001-03-29", "close": 10.86027436, "volume": 252214.0}, {"date": "2001-03-30", "close": 10.86027436, "volume": 611235.0}, {"date": "2001-04-02", "close": 11.03512672, "volume": 390224.0}, {"date": "2001-04-03", "close": 10.99627064, "volume": 167586.0}, {"date": "2001-04-04", "close": 11.3168333, "volume": 202874.0}, {"date": "2001-04-05", "close": 11.601454086, "volume": 574728.0}, {"date": "2001-04-06", "close": 11.7053941, "volume": 739156.0}, {"date": "2001-04-09", "close": 11.616025116, "volume": 288859.0}, {"date": "2001-04-10", "close": 11.59853988, "volume": 274755.0}, {"date": "2001-04-11", "close": 11.61796792, "volume": 273554.0}, {"date": "2001-04-12", "close": 11.61796792, "volume": 101193.0}, {"date": "2001-04-17", "close": 11.552883986, "volume": 350088.0}, {"date": "2001-04-18", "close": 11.96767264, "volume": 590860.0}, {"date": "2001-04-19", "close": 12.2396652, "volume": 973707.0}, {"date": "2001-04-20", "close": 12.18138108, "volume": 1414154.0}, {"date": "2001-04-23", "close": 11.88996048, "volume": 134689.0}, {"date": "2001-04-24", "close": 11.9482446, "volume": 543345.0}, {"date": "2001-04-26", "close": 12.042470594, "volume": 337696.0}, {"date": "2001-04-27", "close": 11.98710068, "volume": 215619.0}, {"date": "2001-04-30", "close": 12.142525, "volume": 313022.0}, {"date": "2001-05-01", "close": 12.012357132, "volume": 133591.0}, {"date": "2001-05-02", "close": 12.10366892, "volume": 478855.0}, {"date": "2001-05-03", "close": 12.25909324, "volume": 237613.0}, {"date": "2001-05-04", "close": 12.5796559, "volume": 293338.0}, {"date": "2001-05-07", "close": 12.8710765, "volume": 435401.0}, {"date": "2001-05-08", "close": 12.61851198, "volume": 533924.0}, {"date": "2001-05-09", "close": 12.549542438, "volume": 279913.0}, {"date": "2001-05-10", "close": 12.628226, "volume": 389776.0}, {"date": "2001-05-11", "close": 12.5310858, "volume": 310938.0}, {"date": "2001-05-14", "close": 12.628226, "volume": 806998.0}, {"date": "2001-05-15", "close": 12.4825157, "volume": 393615.0}, {"date": "2001-05-16", "close": 12.56994188, "volume": 205278.0}, {"date": "2001-05-17", "close": 12.45337364, "volume": 591722.0}, {"date": "2001-05-18", "close": 12.247436416, "volume": 566731.0}, {"date": "2001-05-21", "close": 12.628226, "volume": 1118344.0}, {"date": "2001-05-22", "close": 12.6767961, "volume": 678942.0}, {"date": "2001-05-23", "close": 12.72050919, "volume": 408736.0}, {"date": "2001-05-24", "close": 12.9196466, "volume": 435253.0}, {"date": "2001-05-25", "close": 12.8710765, "volume": 468507.0}, {"date": "2001-05-28", "close": 12.840963038, "volume": 90514.0}, {"date": "2001-05-29", "close": 12.8710765, "volume": 467139.0}, {"date": "2001-05-30", "close": 12.839020234, "volume": 204566.0}, {"date": "2001-05-31", "close": 13.0167868, "volume": 673602.0}, {"date": "2001-06-01", "close": 13.593799588, "volume": 913083.0}, {"date": "2001-06-04", "close": 13.80847943, "volume": 379874.0}, {"date": "2001-06-05", "close": 13.43448966, "volume": 229110.0}, {"date": "2001-06-06", "close": 13.349006284, "volume": 559181.0}, {"date": "2001-06-07", "close": 13.49277378, "volume": 386275.0}, {"date": "2001-06-08", "close": 13.346092078, "volume": 211709.0}, {"date": "2001-06-12", "close": 13.4053476, "volume": 601724.0}, {"date": "2001-06-13", "close": 13.599628, "volume": 340923.0}, {"date": "2001-06-14", "close": 13.58019996, "volume": 411249.0}, {"date": "2001-06-18", "close": 13.83276448, "volume": 1869913.0}, {"date": "2001-06-19", "close": 13.950304122, "volume": 1798504.0}, {"date": "2001-06-20", "close": 14.57103, "volume": 896130.0}, {"date": "2001-06-21", "close": 14.57103, "volume": 1649649.0}, {"date": "2001-06-22", "close": 14.21161126, "volume": 1083502.0}, {"date": "2001-06-25", "close": 14.1824692, "volume": 1195602.0}, {"date": "2001-06-26", "close": 14.33789352, "volume": 1212282.0}, {"date": "2001-06-27", "close": 14.1824692, "volume": 609513.0}, {"date": "2001-06-28", "close": 14.16304116, "volume": 515446.0}, {"date": "2001-06-29", "close": 14.574915608, "volume": 2494983.0}, {"date": "2001-07-02", "close": 14.53217392, "volume": 1444598.0}, {"date": "2001-07-03", "close": 14.550630558, "volume": 913426.0}, {"date": "2001-07-04", "close": 14.30875146, "volume": 591279.0}, {"date": "2001-07-05", "close": 14.1338991, "volume": 957345.0}, {"date": "2001-07-06", "close": 14.058129744, "volume": 1376515.0}, {"date": "2001-07-09", "close": 13.92990468, "volume": 766555.0}, {"date": "2001-07-11", "close": 14.2310393, "volume": 789614.0}, {"date": "2001-07-13", "close": 14.04647292, "volume": 809740.0}, {"date": "2001-07-16", "close": 14.07561498, "volume": 531417.0}, {"date": "2001-07-17", "close": 14.085329, "volume": 298510.0}, {"date": "2001-07-18", "close": 13.95904674, "volume": 338236.0}, {"date": "2001-07-19", "close": 14.085329, "volume": 38550.0}, {"date": "2001-07-20", "close": 14.02704488, "volume": 365332.0}, {"date": "2001-07-23", "close": 14.01733086, "volume": 387697.0}, {"date": "2001-07-24", "close": 13.99790282, "volume": 825871.0}, {"date": "2001-07-25", "close": 13.9396187, "volume": 948208.0}, {"date": "2001-07-26", "close": 13.76476634, "volume": 456345.0}, {"date": "2001-07-27", "close": 13.54134388, "volume": 380234.0}, {"date": "2001-07-30", "close": 13.90561963, "volume": 486316.0}, {"date": "2001-07-31", "close": 14.085329, "volume": 934426.0}, {"date": "2001-08-01", "close": 14.072700774, "volume": 814712.0}, {"date": "2001-08-02", "close": 14.04647292, "volume": 704922.0}, {"date": "2001-08-03", "close": 14.542859342, "volume": 562024.0}, {"date": "2001-08-06", "close": 14.53217392, "volume": 261192.0}, {"date": "2001-08-07", "close": 14.550630558, "volume": 284139.0}, {"date": "2001-08-08", "close": 14.871193218, "volume": 515491.0}, {"date": "2001-08-09", "close": 14.876050228, "volume": 460034.0}, {"date": "2001-08-10", "close": 14.9110207, "volume": 224565.0}, {"date": "2001-08-13", "close": 14.7653104, "volume": 254582.0}, {"date": "2001-08-14", "close": 13.87162056, "volume": 4281873.0}, {"date": "2001-08-15", "close": 13.0653569, "volume": 4051727.0}, {"date": "2001-08-16", "close": 13.39563358, "volume": 2483122.0}, {"date": "2001-08-17", "close": 13.28877936, "volume": 1024306.0}, {"date": "2001-08-20", "close": 13.110041392, "volume": 647923.0}, {"date": "2001-08-21", "close": 13.113927, "volume": 883714.0}, {"date": "2001-08-22", "close": 13.165411306, "volume": 862465.0}, {"date": "2001-08-23", "close": 13.258665898, "volume": 745089.0}, {"date": "2001-08-24", "close": 13.3082074, "volume": 546755.0}, {"date": "2001-08-27", "close": 13.15278308, "volume": 628019.0}, {"date": "2001-08-28", "close": 12.899247158, "volume": 997772.0}, {"date": "2001-08-29", "close": 13.00707278, "volume": 1144234.0}, {"date": "2001-08-30", "close": 13.00707278, "volume": 1308678.0}, {"date": "2001-08-31", "close": 12.896332952, "volume": 867334.0}, {"date": "2001-09-03", "close": 12.98764474, "volume": 828683.0}, {"date": "2001-09-04", "close": 12.9196466, "volume": 2667102.0}, {"date": "2001-09-05", "close": 12.903132766, "volume": 2315256.0}, {"date": "2001-09-06", "close": 12.802106958, "volume": 1747512.0}, {"date": "2001-09-10", "close": 12.50194374, "volume": 738524.0}, {"date": "2001-09-11", "close": 12.25909324, "volume": 1664139.0}, {"date": "2001-09-12", "close": 11.8025343, "volume": 994769.0}, {"date": "2001-09-13", "close": 11.5596838, "volume": 2039905.0}, {"date": "2001-09-14", "close": 11.612139508, "volume": 1382581.0}, {"date": "2001-09-17", "close": 10.685422, "volume": 2199575.0}, {"date": "2001-09-18", "close": 11.35568938, "volume": 1232157.0}, {"date": "2001-09-19", "close": 11.5596838, "volume": 559229.0}, {"date": "2001-09-20", "close": 11.1225529, "volume": 1033404.0}, {"date": "2001-09-21", "close": 10.786447808, "volume": 1250159.0}, {"date": "2001-09-24", "close": 10.46199954, "volume": 1188450.0}, {"date": "2001-09-25", "close": 10.796161828, "volume": 955179.0}, {"date": "2001-09-26", "close": 11.35568938, "volume": 1351265.0}, {"date": "2001-09-27", "close": 11.46740061, "volume": 3862317.0}, {"date": "2001-09-28", "close": 12.00652872, "volume": 2013133.0}, {"date": "2001-10-01", "close": 12.51165776, "volume": 849791.0}, {"date": "2001-10-02", "close": 12.64765404, "volume": 929004.0}, {"date": "2001-10-03", "close": 12.568970478, "volume": 1130826.0}, {"date": "2001-10-04", "close": 12.257150436, "volume": 782218.0}, {"date": "2001-10-05", "close": 12.4339456, "volume": 796665.0}, {"date": "2001-10-08", "close": 12.1910951, "volume": 697293.0}, {"date": "2001-10-09", "close": 12.142525, "volume": 1310742.0}, {"date": "2001-10-10", "close": 12.180409678, "volume": 875503.0}, {"date": "2001-10-11", "close": 12.46308766, "volume": 506253.0}, {"date": "2001-10-12", "close": 12.543714026, "volume": 396585.0}, {"date": "2001-10-15", "close": 12.465030464, "volume": 255028.0}, {"date": "2001-10-16", "close": 12.3853755, "volume": 7140624.0}, {"date": "2001-10-17", "close": 12.20080912, "volume": 1304876.0}, {"date": "2001-10-18", "close": 12.2396652, "volume": 869950.0}, {"date": "2001-10-19", "close": 12.142525, "volume": 809205.0}, {"date": "2001-10-22", "close": 12.30766334, "volume": 1027106.0}, {"date": "2001-10-23", "close": 12.5796559, "volume": 843169.0}, {"date": "2001-10-24", "close": 12.760336672, "volume": 1416211.0}, {"date": "2001-10-25", "close": 13.02650082, "volume": 1322282.0}, {"date": "2001-10-26", "close": 13.2110672, "volume": 1447827.0}, {"date": "2001-10-29", "close": 13.4539177, "volume": 1109138.0}, {"date": "2001-10-30", "close": 13.155697286, "volume": 762943.0}, {"date": "2001-10-31", "close": 13.012901192, "volume": 1038278.0}, {"date": "2001-11-01", "close": 13.117812608, "volume": 853794.0}, {"date": "2001-11-02", "close": 13.18192514, "volume": 638622.0}, {"date": "2001-11-05", "close": 13.0167868, "volume": 356241.0}, {"date": "2001-11-06", "close": 13.26935132, "volume": 1198585.0}, {"date": "2001-11-07", "close": 13.3082074, "volume": 1944186.0}, {"date": "2001-11-08", "close": 13.389805168, "volume": 553365.0}, {"date": "2001-11-09", "close": 13.0653569, "volume": 785082.0}, {"date": "2001-11-12", "close": 12.99735876, "volume": 653727.0}, {"date": "2001-11-13", "close": 12.98278773, "volume": 677768.0}, {"date": "2001-11-14", "close": 13.07992793, "volume": 1620834.0}, {"date": "2001-11-15", "close": 12.9682167, "volume": 589780.0}, {"date": "2001-11-16", "close": 12.74479424, "volume": 902285.0}, {"date": "2001-11-19", "close": 12.80307836, "volume": 679105.0}, {"date": "2001-11-20", "close": 12.870105098, "volume": 908930.0}, {"date": "2001-11-21", "close": 12.7739363, "volume": 707755.0}, {"date": "2001-11-22", "close": 12.8710765, "volume": 510502.0}, {"date": "2001-11-23", "close": 12.94878866, "volume": 105226.0}, {"date": "2001-11-26", "close": 13.07507092, "volume": 359631.0}, {"date": "2001-11-27", "close": 13.17221112, "volume": 1031786.0}, {"date": "2001-11-28", "close": 13.14306906, "volume": 1730722.0}, {"date": "2001-11-29", "close": 13.110041392, "volume": 1181597.0}, {"date": "2001-11-30", "close": 12.818620792, "volume": 1556304.0}, {"date": "2001-12-03", "close": 12.75450826, "volume": 1239184.0}, {"date": "2001-12-04", "close": 12.74479424, "volume": 597430.0}, {"date": "2001-12-05", "close": 12.85164846, "volume": 578470.0}, {"date": "2001-12-06", "close": 12.68651012, "volume": 1082496.0}, {"date": "2001-12-07", "close": 12.61851198, "volume": 737557.0}, {"date": "2001-12-10", "close": 12.66708208, "volume": 1009320.0}, {"date": "2001-12-11", "close": 13.32763544, "volume": 1373861.0}, {"date": "2001-12-12", "close": 13.62877006, "volume": 5145868.0}, {"date": "2001-12-13", "close": 13.61905604, "volume": 2044940.0}, {"date": "2001-12-14", "close": 13.503459202, "volume": 1637030.0}, {"date": "2001-12-17", "close": 13.56077192, "volume": 1365226.0}, {"date": "2001-12-18", "close": 13.599628, "volume": 1282395.0}, {"date": "2001-12-19", "close": 13.607399216, "volume": 781565.0}, {"date": "2001-12-20", "close": 13.587971176, "volume": 1447682.0}, {"date": "2001-12-21", "close": 13.690939788, "volume": 929247.0}, {"date": "2001-12-24", "close": 13.6481981, "volume": 764777.0}, {"date": "2001-12-27", "close": 13.63848408, "volume": 775427.0}, {"date": "2001-12-28", "close": 13.6481981, "volume": 398181.0}, {"date": "2001-12-31", "close": 13.62877006, "volume": 803590.0}, {"date": "2002-01-02", "close": 13.63848408, "volume": 758989.0}, {"date": "2002-01-03", "close": 13.58991398, "volume": 1354743.0}, {"date": "2002-01-04", "close": 13.599628, "volume": 578252.0}, {"date": "2002-01-07", "close": 13.539401076, "volume": 527931.0}, {"date": "2002-01-08", "close": 13.58991398, "volume": 1601981.0}, {"date": "2002-01-09", "close": 13.56077192, "volume": 1527429.0}, {"date": "2002-01-10", "close": 13.58991398, "volume": 1720380.0}, {"date": "2002-01-11", "close": 13.58991398, "volume": 553328.0}, {"date": "2002-01-14", "close": 13.578257156, "volume": 2316420.0}, {"date": "2002-01-15", "close": 13.72591026, "volume": 1656481.0}, {"date": "2002-01-16", "close": 13.8910486, "volume": 1794103.0}, {"date": "2002-01-17", "close": 13.853163922, "volume": 1121803.0}, {"date": "2002-01-18", "close": 13.73562428, "volume": 728542.0}, {"date": "2002-01-21", "close": 13.9396187, "volume": 314425.0}, {"date": "2002-01-22", "close": 14.085329, "volume": 866583.0}, {"date": "2002-01-23", "close": 14.07561498, "volume": 1291073.0}, {"date": "2002-01-24", "close": 14.170812376, "volume": 650398.0}, {"date": "2002-01-25", "close": 14.270866782, "volume": 3365209.0}, {"date": "2002-01-29", "close": 14.44960475, "volume": 847835.0}, {"date": "2002-01-30", "close": 14.31846548, "volume": 648609.0}, {"date": "2002-01-31", "close": 14.495260644, "volume": 809254.0}, {"date": "2002-02-01", "close": 14.26018136, "volume": 426887.0}, {"date": "2002-02-04", "close": 14.505946066, "volume": 353145.0}, {"date": "2002-02-05", "close": 14.2310393, "volume": 1330242.0}, {"date": "2002-02-06", "close": 14.09504302, "volume": 879771.0}, {"date": "2002-02-07", "close": 13.96876076, "volume": 674428.0}, {"date": "2002-02-08", "close": 14.259209958, "volume": 1435155.0}, {"date": "2002-02-11", "close": 14.45446176, "volume": 1628543.0}, {"date": "2002-02-12", "close": 14.5224599, "volume": 1364701.0}, {"date": "2002-02-13", "close": 14.30875146, "volume": 779452.0}, {"date": "2002-02-14", "close": 14.38646362, "volume": 471533.0}, {"date": "2002-02-15", "close": 14.24075332, "volume": 754606.0}, {"date": "2002-02-18", "close": 14.36703558, "volume": 566012.0}, {"date": "2002-02-19", "close": 14.222296682, "volume": 359005.0}, {"date": "2002-02-20", "close": 13.936704494, "volume": 759975.0}, {"date": "2002-02-21", "close": 13.8910486, "volume": 797198.0}, {"date": "2002-02-22", "close": 13.825964666, "volume": 1648176.0}, {"date": "2002-02-25", "close": 13.83276448, "volume": 1484163.0}, {"date": "2002-02-26", "close": 13.8424785, "volume": 505910.0}, {"date": "2002-02-27", "close": 13.8910486, "volume": 1167941.0}, {"date": "2002-02-28", "close": 12.9196466, "volume": 3679217.0}, {"date": "2002-03-01", "close": 12.76422228, "volume": 4680231.0}, {"date": "2002-03-04", "close": 12.9682167, "volume": 2131812.0}, {"date": "2002-03-05", "close": 12.5796559, "volume": 1533710.0}, {"date": "2002-03-06", "close": 12.5796559, "volume": 1738779.0}, {"date": "2002-03-07", "close": 12.551485242, "volume": 1124523.0}, {"date": "2002-03-08", "close": 12.5310858, "volume": 1255045.0}, {"date": "2002-03-11", "close": 12.30766334, "volume": 1551370.0}, {"date": "2002-03-12", "close": 12.20080912, "volume": 2157367.0}, {"date": "2002-03-13", "close": 12.13281098, "volume": 1377891.0}, {"date": "2002-03-14", "close": 12.13281098, "volume": 2988191.0}, {"date": "2002-03-15", "close": 12.24937922, "volume": 5231716.0}, {"date": "2002-03-18", "close": 12.30766334, "volume": 2138302.0}, {"date": "2002-03-19", "close": 12.24937922, "volume": 1682844.0}, {"date": "2002-03-20", "close": 12.4339456, "volume": 2608680.0}, {"date": "2002-03-21", "close": 12.4825157, "volume": 1411679.0}, {"date": "2002-03-22", "close": 12.50194374, "volume": 1924294.0}, {"date": "2002-03-25", "close": 12.4825157, "volume": 1268590.0}, {"date": "2002-03-26", "close": 12.21052314, "volume": 2127822.0}, {"date": "2002-03-27", "close": 12.06481284, "volume": 1359241.0}, {"date": "2002-03-28", "close": 12.142525, "volume": 1219324.0}, {"date": "2002-04-02", "close": 12.0453848, "volume": 718468.0}, {"date": "2002-04-03", "close": 11.7539642, "volume": 886379.0}, {"date": "2002-04-04", "close": 11.83167636, "volume": 1834805.0}, {"date": "2002-04-05", "close": 12.07452686, "volume": 1075626.0}, {"date": "2002-04-08", "close": 12.06481284, "volume": 824581.0}, {"date": "2002-04-09", "close": 11.8025343, "volume": 938404.0}, {"date": "2002-04-10", "close": 11.87053244, "volume": 1188027.0}, {"date": "2002-04-11", "close": 11.92881656, "volume": 1404937.0}, {"date": "2002-04-12", "close": 11.72482214, "volume": 1195685.0}, {"date": "2002-04-15", "close": 11.95795862, "volume": 1237209.0}, {"date": "2002-04-16", "close": 12.01624274, "volume": 1527007.0}, {"date": "2002-04-17", "close": 11.9482446, "volume": 1508628.0}, {"date": "2002-04-18", "close": 11.9482446, "volume": 1214582.0}, {"date": "2002-04-19", "close": 11.87053244, "volume": 1591844.0}, {"date": "2002-04-22", "close": 11.95795862, "volume": 1591294.0}, {"date": "2002-04-23", "close": 12.01624274, "volume": 1975528.0}, {"date": "2002-04-24", "close": 11.98710068, "volume": 1323161.0}, {"date": "2002-04-26", "close": 12.05509882, "volume": 3283578.0}, {"date": "2002-04-29", "close": 12.13281098, "volume": 1805861.0}, {"date": "2002-04-30", "close": 12.21052314, "volume": 2061774.0}, {"date": "2002-05-01", "close": 12.22023716, "volume": 2217942.0}, {"date": "2002-05-02", "close": 12.25909324, "volume": 2447867.0}, {"date": "2002-05-03", "close": 12.42423158, "volume": 576407.0}, {"date": "2002-05-06", "close": 12.22023716, "volume": 621683.0}, {"date": "2002-05-07", "close": 12.22023716, "volume": 980706.0}, {"date": "2002-05-08", "close": 12.2396652, "volume": 589190.0}, {"date": "2002-05-09", "close": 12.12309696, "volume": 769446.0}, {"date": "2002-05-10", "close": 12.15223902, "volume": 546704.0}, {"date": "2002-05-13", "close": 12.12309696, "volume": 1206553.0}, {"date": "2002-05-14", "close": 12.07452686, "volume": 1150570.0}, {"date": "2002-05-15", "close": 12.06481284, "volume": 4030127.0}, {"date": "2002-05-16", "close": 11.9482446, "volume": 1978817.0}, {"date": "2002-05-17", "close": 11.8996745, "volume": 1483489.0}, {"date": "2002-05-20", "close": 11.87053244, "volume": 775145.0}, {"date": "2002-05-21", "close": 11.91910254, "volume": 1209023.0}, {"date": "2002-05-22", "close": 11.93853058, "volume": 599480.0}, {"date": "2002-05-23", "close": 11.8996745, "volume": 656970.0}, {"date": "2002-05-24", "close": 11.92881656, "volume": 568438.0}, {"date": "2002-05-27", "close": 11.71510812, "volume": 1109329.0}, {"date": "2002-05-28", "close": 11.73453616, "volume": 2020175.0}, {"date": "2002-05-29", "close": 11.9482446, "volume": 1214596.0}, {"date": "2002-05-30", "close": 11.90938852, "volume": 1244421.0}, {"date": "2002-05-31", "close": 12.142525, "volume": 4625418.0}, {"date": "2002-06-03", "close": 12.03567078, "volume": 1820419.0}, {"date": "2002-06-04", "close": 11.91910254, "volume": 1046671.0}, {"date": "2002-06-05", "close": 11.82196234, "volume": 1199417.0}, {"date": "2002-06-06", "close": 11.8025343, "volume": 910049.0}, {"date": "2002-06-07", "close": 11.9482446, "volume": 1130500.0}, {"date": "2002-06-11", "close": 11.9968147, "volume": 1365367.0}, {"date": "2002-06-12", "close": 11.9968147, "volume": 1823952.0}, {"date": "2002-06-13", "close": 12.10366892, "volume": 1281850.0}, {"date": "2002-06-14", "close": 11.9968147, "volume": 965305.0}, {"date": "2002-06-17", "close": 11.9968147, "volume": 608363.0}, {"date": "2002-06-18", "close": 12.07452686, "volume": 372913.0}, {"date": "2002-06-19", "close": 12.08424088, "volume": 609010.0}, {"date": "2002-06-20", "close": 12.25909324, "volume": 1301728.0}, {"date": "2002-06-21", "close": 12.07452686, "volume": 1772201.0}, {"date": "2002-06-24", "close": 12.01624274, "volume": 820842.0}, {"date": "2002-06-25", "close": 11.96767264, "volume": 969159.0}, {"date": "2002-06-26", "close": 11.8996745, "volume": 1436227.0}, {"date": "2002-06-27", "close": 11.79282028, "volume": 930056.0}, {"date": "2002-06-28", "close": 11.95795862, "volume": 2594040.0}, {"date": "2002-07-01", "close": 11.87053244, "volume": 525110.0}, {"date": "2002-07-02", "close": 11.98710068, "volume": 1064552.0}, {"date": "2002-07-03", "close": 11.68596606, "volume": 807232.0}, {"date": "2002-07-04", "close": 11.4139735, "volume": 1806381.0}, {"date": "2002-07-05", "close": 11.37511742, "volume": 599280.0}, {"date": "2002-07-08", "close": 11.5596838, "volume": 1150355.0}, {"date": "2002-07-09", "close": 11.58882586, "volume": 1124748.0}, {"date": "2002-07-10", "close": 11.68596606, "volume": 403294.0}, {"date": "2002-07-11", "close": 11.61796792, "volume": 635882.0}, {"date": "2002-07-12", "close": 11.7053941, "volume": 1244982.0}, {"date": "2002-07-15", "close": 11.7053941, "volume": 1026767.0}, {"date": "2002-07-16", "close": 11.56939782, "volume": 667230.0}, {"date": "2002-07-17", "close": 11.38483144, "volume": 1525189.0}, {"date": "2002-07-18", "close": 11.56939782, "volume": 1003338.0}, {"date": "2002-07-19", "close": 11.48197164, "volume": 1315652.0}, {"date": "2002-07-22", "close": 11.30711928, "volume": 1108900.0}, {"date": "2002-07-23", "close": 11.38483144, "volume": 1002746.0}, {"date": "2002-07-24", "close": 11.28769124, "volume": 663487.0}, {"date": "2002-07-25", "close": 11.47225762, "volume": 2980475.0}, {"date": "2002-07-26", "close": 11.4139735, "volume": 2259141.0}, {"date": "2002-07-29", "close": 11.68596606, "volume": 1985642.0}, {"date": "2002-07-30", "close": 12.01624274, "volume": 1073172.0}, {"date": "2002-07-31", "close": 12.12309696, "volume": 1008769.0}, {"date": "2002-08-01", "close": 11.96767264, "volume": 626100.0}, {"date": "2002-08-02", "close": 12.02595676, "volume": 214577.0}, {"date": "2002-08-05", "close": 12.05509882, "volume": 765244.0}, {"date": "2002-08-06", "close": 11.87053244, "volume": 430133.0}, {"date": "2002-08-07", "close": 12.03567078, "volume": 518388.0}, {"date": "2002-08-08", "close": 12.08424088, "volume": 470382.0}, {"date": "2002-08-09", "close": 12.0939549, "volume": 932360.0}, {"date": "2002-08-12", "close": 12.10366892, "volume": 622813.0}, {"date": "2002-08-13", "close": 12.27852128, "volume": 967612.0}, {"date": "2002-08-14", "close": 12.1910951, "volume": 269940.0}, {"date": "2002-08-15", "close": 12.2396652, "volume": 609391.0}, {"date": "2002-08-16", "close": 12.31737736, "volume": 1285377.0}, {"date": "2002-08-19", "close": 12.26880726, "volume": 380327.0}, {"date": "2002-08-20", "close": 12.5310858, "volume": 1069120.0}, {"date": "2002-08-21", "close": 12.56994188, "volume": 521780.0}, {"date": "2002-08-22", "close": 12.7739363, "volume": 673115.0}, {"date": "2002-08-23", "close": 12.73508022, "volume": 409386.0}, {"date": "2002-08-26", "close": 12.74479424, "volume": 266461.0}, {"date": "2002-08-27", "close": 12.68651012, "volume": 345194.0}, {"date": "2002-08-28", "close": 12.39508952, "volume": 556286.0}, {"date": "2002-08-29", "close": 12.22995118, "volume": 1653462.0}, {"date": "2002-08-30", "close": 12.18138108, "volume": 1060388.0}, {"date": "2002-09-02", "close": 12.1910951, "volume": 875299.0}, {"date": "2002-09-03", "close": 12.2882353, "volume": 561781.0}, {"date": "2002-09-04", "close": 12.25909324, "volume": 1109677.0}, {"date": "2002-09-05", "close": 12.42423158, "volume": 1318664.0}, {"date": "2002-09-06", "close": 12.32709138, "volume": 3344821.0}, {"date": "2002-09-09", "close": 12.00652872, "volume": 822144.0}, {"date": "2002-09-10", "close": 11.93853058, "volume": 744297.0}, {"date": "2002-09-11", "close": 12.0939549, "volume": 2996410.0}, {"date": "2002-09-12", "close": 12.06481284, "volume": 761215.0}, {"date": "2002-09-13", "close": 12.0939549, "volume": 363094.0}, {"date": "2002-09-16", "close": 11.8511044, "volume": 710853.0}, {"date": "2002-09-17", "close": 12.0453848, "volume": 808939.0}, {"date": "2002-09-18", "close": 12.02595676, "volume": 288728.0}, {"date": "2002-09-19", "close": 11.9482446, "volume": 698980.0}, {"date": "2002-09-20", "close": 11.8511044, "volume": 883082.0}, {"date": "2002-09-23", "close": 11.7053941, "volume": 1239089.0}, {"date": "2002-09-24", "close": 11.656824, "volume": 2160207.0}, {"date": "2002-09-25", "close": 11.5111137, "volume": 1290580.0}, {"date": "2002-09-26", "close": 11.59853988, "volume": 899810.0}, {"date": "2002-09-27", "close": 11.62768194, "volume": 1361510.0}, {"date": "2002-09-30", "close": 11.2682632, "volume": 2835972.0}, {"date": "2002-10-01", "close": 11.13226692, "volume": 1071023.0}, {"date": "2002-10-02", "close": 10.86998838, "volume": 1603013.0}, {"date": "2002-10-03", "close": 10.61742386, "volume": 2708234.0}, {"date": "2002-10-04", "close": 10.98655662, "volume": 1952870.0}, {"date": "2002-10-07", "close": 10.69513602, "volume": 690296.0}, {"date": "2002-10-08", "close": 10.65627994, "volume": 856854.0}, {"date": "2002-10-09", "close": 10.685422, "volume": 1255547.0}, {"date": "2002-10-10", "close": 10.67570798, "volume": 1858242.0}, {"date": "2002-10-11", "close": 10.56885376, "volume": 1259939.0}, {"date": "2002-10-14", "close": 10.86998838, "volume": 903591.0}, {"date": "2002-10-15", "close": 11.0254127, "volume": 1489059.0}, {"date": "2002-10-16", "close": 10.8797024, "volume": 1248757.0}, {"date": "2002-10-17", "close": 10.6368519, "volume": 1353240.0}, {"date": "2002-10-18", "close": 10.57856778, "volume": 1720463.0}, {"date": "2002-10-21", "close": 10.80199024, "volume": 870792.0}, {"date": "2002-10-22", "close": 11.2682632, "volume": 1586384.0}, {"date": "2002-10-23", "close": 11.656824, "volume": 1602220.0}, {"date": "2002-10-24", "close": 11.50139968, "volume": 882883.0}, {"date": "2002-10-25", "close": 11.47225762, "volume": 1929380.0}, {"date": "2002-10-28", "close": 11.64710998, "volume": 324923.0}, {"date": "2002-10-29", "close": 11.58882586, "volume": 759908.0}, {"date": "2002-10-30", "close": 11.52082772, "volume": 753980.0}, {"date": "2002-10-31", "close": 11.78310626, "volume": 803177.0}, {"date": "2002-11-01", "close": 11.6082539, "volume": 386894.0}, {"date": "2002-11-04", "close": 11.67625204, "volume": 333053.0}, {"date": "2002-11-05", "close": 11.54996978, "volume": 744986.0}, {"date": "2002-11-06", "close": 11.5596838, "volume": 1163772.0}, {"date": "2002-11-07", "close": 11.4625436, "volume": 705118.0}, {"date": "2002-11-08", "close": 11.2682632, "volume": 1175489.0}, {"date": "2002-11-11", "close": 10.7825622, "volume": 883083.0}, {"date": "2002-11-12", "close": 10.8797024, "volume": 912928.0}, {"date": "2002-11-13", "close": 11.04484074, "volume": 571628.0}, {"date": "2002-11-14", "close": 11.0254127, "volume": 529328.0}, {"date": "2002-11-15", "close": 11.30711928, "volume": 518315.0}, {"date": "2002-11-18", "close": 11.0739828, "volume": 420767.0}, {"date": "2002-11-19", "close": 10.9768426, "volume": 828484.0}, {"date": "2002-11-20", "close": 11.04484074, "volume": 288141.0}, {"date": "2002-11-21", "close": 11.171123, "volume": 1066581.0}, {"date": "2002-11-22", "close": 11.22940712, "volume": 369726.0}, {"date": "2002-11-25", "close": 11.2196931, "volume": 414373.0}, {"date": "2002-11-26", "close": 11.3168333, "volume": 547330.0}, {"date": "2002-11-27", "close": 11.3654034, "volume": 1279339.0}, {"date": "2002-11-28", "close": 11.4625436, "volume": 336546.0}, {"date": "2002-11-29", "close": 11.4139735, "volume": 1731764.0}, {"date": "2002-12-02", "close": 11.3654034, "volume": 566182.0}, {"date": "2002-12-03", "close": 11.24883516, "volume": 1217781.0}, {"date": "2002-12-04", "close": 10.86027436, "volume": 3144755.0}, {"date": "2002-12-05", "close": 10.71456406, "volume": 1915327.0}, {"date": "2002-12-06", "close": 10.61742386, "volume": 1147095.0}, {"date": "2002-12-09", "close": 10.86027436, "volume": 1498243.0}, {"date": "2002-12-10", "close": 10.64656592, "volume": 1100017.0}, {"date": "2002-12-11", "close": 10.5397117, "volume": 1342653.0}, {"date": "2002-12-12", "close": 10.52028366, "volume": 589749.0}, {"date": "2002-12-13", "close": 10.45228552, "volume": 512463.0}, {"date": "2002-12-16", "close": 10.45228552, "volume": 588346.0}, {"date": "2002-12-17", "close": 10.67570798, "volume": 821289.0}, {"date": "2002-12-18", "close": 10.59799582, "volume": 1139519.0}, {"date": "2002-12-19", "close": 10.6368519, "volume": 2013622.0}, {"date": "2002-12-20", "close": 10.7825622, "volume": 651198.0}, {"date": "2002-12-23", "close": 10.81170426, "volume": 471902.0}, {"date": "2002-12-24", "close": 10.80199024, "volume": 235576.0}, {"date": "2002-12-27", "close": 10.8311323, "volume": 332349.0}, {"date": "2002-12-30", "close": 10.6368519, "volume": 303137.0}, {"date": "2002-12-31", "close": 10.8311323, "volume": 408331.0}, {"date": "2003-01-02", "close": 10.84084632, "volume": 358100.0}, {"date": "2003-01-03", "close": 10.86027436, "volume": 171199.0}, {"date": "2003-01-06", "close": 10.91855848, "volume": 651202.0}, {"date": "2003-01-07", "close": 10.9282725, "volume": 782614.0}, {"date": "2003-01-08", "close": 10.80199024, "volume": 1783704.0}, {"date": "2003-01-09", "close": 10.7825622, "volume": 536078.0}, {"date": "2003-01-10", "close": 10.86998838, "volume": 405977.0}, {"date": "2003-01-13", "close": 11.01569868, "volume": 783005.0}, {"date": "2003-01-14", "close": 11.0739828, "volume": 1069871.0}, {"date": "2003-01-15", "close": 11.10312486, "volume": 1038895.0}, {"date": "2003-01-16", "close": 11.00598466, "volume": 562583.0}, {"date": "2003-01-17", "close": 11.16140898, "volume": 517714.0}, {"date": "2003-01-20", "close": 11.09341084, "volume": 685251.0}, {"date": "2003-01-21", "close": 11.09341084, "volume": 604899.0}, {"date": "2003-01-22", "close": 10.9282725, "volume": 1084661.0}, {"date": "2003-01-23", "close": 10.81170426, "volume": 2374790.0}, {"date": "2003-01-24", "close": 10.77284818, "volume": 1031317.0}, {"date": "2003-01-28", "close": 10.70485004, "volume": 1912750.0}, {"date": "2003-01-29", "close": 10.66599396, "volume": 1761975.0}, {"date": "2003-01-30", "close": 10.56885376, "volume": 1109307.0}, {"date": "2003-01-31", "close": 10.46199954, "volume": 2858219.0}, {"date": "2003-02-03", "close": 10.4425715, "volume": 523536.0}, {"date": "2003-02-04", "close": 10.45228552, "volume": 701484.0}, {"date": "2003-02-05", "close": 10.27743316, "volume": 1567961.0}, {"date": "2003-02-06", "close": 9.9568705, "volume": 1681919.0}, {"date": "2003-02-07", "close": 10.09286678, "volume": 1124550.0}, {"date": "2003-02-10", "close": 10.0540107, "volume": 307232.0}, {"date": "2003-02-11", "close": 9.93744246, "volume": 689329.0}, {"date": "2003-02-12", "close": 10.02486864, "volume": 1059618.0}, {"date": "2003-02-13", "close": 9.83058824, "volume": 809801.0}, {"date": "2003-02-14", "close": 9.94715648, "volume": 733751.0}, {"date": "2003-02-17", "close": 10.22886306, "volume": 1226646.0}, {"date": "2003-02-18", "close": 10.2482911, "volume": 934216.0}, {"date": "2003-02-19", "close": 10.1511509, "volume": 2053229.0}, {"date": "2003-02-20", "close": 10.11229482, "volume": 793311.0}, {"date": "2003-02-21", "close": 10.2968612, "volume": 748343.0}, {"date": "2003-02-24", "close": 10.5882818, "volume": 568055.0}, {"date": "2003-02-25", "close": 10.33571728, "volume": 890691.0}, {"date": "2003-02-26", "close": 10.38428738, "volume": 615556.0}, {"date": "2003-02-27", "close": 10.65627994, "volume": 1193542.0}, {"date": "2003-02-28", "close": 9.9083004, "volume": 3549342.0}, {"date": "2003-03-03", "close": 9.77230412, "volume": 1476332.0}, {"date": "2003-03-04", "close": 9.82087422, "volume": 824318.0}, {"date": "2003-03-05", "close": 9.34488724, "volume": 994855.0}, {"date": "2003-03-06", "close": 9.04375262, "volume": 1571802.0}, {"date": "2003-03-07", "close": 8.95632644, "volume": 1948363.0}, {"date": "2003-03-10", "close": 9.11175076, "volume": 923165.0}, {"date": "2003-03-11", "close": 9.10203674, "volume": 861391.0}, {"date": "2003-03-12", "close": 9.00489654, "volume": 1427373.0}, {"date": "2003-03-13", "close": 9.00489654, "volume": 675772.0}, {"date": "2003-03-14", "close": 9.15060684, "volume": 1035857.0}, {"date": "2003-03-17", "close": 9.24774704, "volume": 1073218.0}, {"date": "2003-03-18", "close": 9.62659382, "volume": 1178504.0}, {"date": "2003-03-19", "close": 9.69459196, "volume": 732308.0}, {"date": "2003-03-20", "close": 9.5683097, "volume": 781442.0}, {"date": "2003-03-21", "close": 9.43231342, "volume": 1244228.0}, {"date": "2003-03-24", "close": 9.43231342, "volume": 1231065.0}, {"date": "2003-03-25", "close": 9.4711695, "volume": 1277687.0}, {"date": "2003-03-26", "close": 9.4225994, "volume": 652359.0}, {"date": "2003-03-27", "close": 9.65573588, "volume": 1138893.0}, {"date": "2003-03-28", "close": 9.8111602, "volume": 1957816.0}, {"date": "2003-03-31", "close": 9.87915834, "volume": 5468866.0}, {"date": "2003-04-01", "close": 9.79173216, "volume": 1381193.0}, {"date": "2003-04-02", "close": 9.67516392, "volume": 1040667.0}, {"date": "2003-04-03", "close": 9.88887236, "volume": 1471132.0}, {"date": "2003-04-04", "close": 10.08315276, "volume": 784108.0}, {"date": "2003-04-07", "close": 10.3454313, "volume": 1742629.0}, {"date": "2003-04-08", "close": 10.56885376, "volume": 2240898.0}, {"date": "2003-04-09", "close": 10.47171356, "volume": 3332807.0}, {"date": "2003-04-10", "close": 10.5397117, "volume": 1638778.0}, {"date": "2003-04-11", "close": 10.685422, "volume": 1581285.0}, {"date": "2003-04-14", "close": 10.5882818, "volume": 1132061.0}, {"date": "2003-04-15", "close": 10.7825622, "volume": 1210135.0}, {"date": "2003-04-16", "close": 10.6368519, "volume": 845030.0}, {"date": "2003-04-17", "close": 10.59799582, "volume": 332782.0}, {"date": "2003-04-22", "close": 10.66599396, "volume": 437724.0}, {"date": "2003-04-23", "close": 10.99627064, "volume": 803016.0}, {"date": "2003-04-24", "close": 10.85056034, "volume": 933759.0}, {"date": "2003-04-28", "close": 10.62713788, "volume": 791828.0}, {"date": "2003-04-29", "close": 10.8797024, "volume": 727422.0}, {"date": "2003-04-30", "close": 11.04484074, "volume": 1426117.0}, {"date": "2003-05-01", "close": 10.8797024, "volume": 612310.0}, {"date": "2003-05-02", "close": 10.5882818, "volume": 1142770.0}, {"date": "2003-05-05", "close": 10.7339921, "volume": 928915.0}, {"date": "2003-05-06", "close": 10.65627994, "volume": 1863239.0}, {"date": "2003-05-07", "close": 10.86998838, "volume": 1144592.0}, {"date": "2003-05-08", "close": 10.5882818, "volume": 660917.0}, {"date": "2003-05-09", "close": 10.50085562, "volume": 3956289.0}, {"date": "2003-05-12", "close": 10.70485004, "volume": 1106300.0}, {"date": "2003-05-13", "close": 10.74370612, "volume": 547973.0}, {"date": "2003-05-14", "close": 10.6368519, "volume": 2613961.0}, {"date": "2003-05-15", "close": 10.5882818, "volume": 317498.0}, {"date": "2003-05-16", "close": 10.51056964, "volume": 521620.0}, {"date": "2003-05-19", "close": 10.64656592, "volume": 699053.0}, {"date": "2003-05-20", "close": 10.4911416, "volume": 525993.0}, {"date": "2003-05-21", "close": 10.4425715, "volume": 393091.0}, {"date": "2003-05-22", "close": 10.3940014, "volume": 1101147.0}, {"date": "2003-05-23", "close": 10.4911416, "volume": 3082425.0}, {"date": "2003-05-26", "close": 10.51056964, "volume": 1096895.0}, {"date": "2003-05-27", "close": 10.51056964, "volume": 2629765.0}, {"date": "2003-05-28", "close": 10.8311323, "volume": 1674114.0}, {"date": "2003-05-29", "close": 10.99627064, "volume": 1617158.0}, {"date": "2003-05-30", "close": 10.89913044, "volume": 1342330.0}, {"date": "2003-06-02", "close": 10.90884446, "volume": 604551.0}, {"date": "2003-06-03", "close": 10.89913044, "volume": 1438804.0}, {"date": "2003-06-04", "close": 10.9282725, "volume": 1297072.0}, {"date": "2003-06-05", "close": 10.9768426, "volume": 1011945.0}, {"date": "2003-06-06", "close": 10.95741456, "volume": 809815.0}, {"date": "2003-06-10", "close": 10.9768426, "volume": 1111691.0}, {"date": "2003-06-11", "close": 11.01569868, "volume": 1662941.0}, {"date": "2003-06-12", "close": 11.13226692, "volume": 2387717.0}, {"date": "2003-06-13", "close": 11.1225529, "volume": 2679616.0}, {"date": "2003-06-16", "close": 11.03512672, "volume": 2286063.0}, {"date": "2003-06-17", "close": 11.01569868, "volume": 1836983.0}, {"date": "2003-06-18", "close": 10.95741456, "volume": 3305853.0}, {"date": "2003-06-19", "close": 10.9768426, "volume": 2168527.0}, {"date": "2003-06-20", "close": 10.8797024, "volume": 1410824.0}, {"date": "2003-06-23", "close": 10.9282725, "volume": 2105919.0}, {"date": "2003-06-24", "close": 11.01569868, "volume": 1669200.0}, {"date": "2003-06-25", "close": 11.11283888, "volume": 1834138.0}, {"date": "2003-06-26", "close": 11.20026506, "volume": 2930789.0}, {"date": "2003-06-27", "close": 11.29740526, "volume": 2879781.0}, {"date": "2003-06-30", "close": 11.2682632, "volume": 1838518.0}, {"date": "2003-07-01", "close": 11.5111137, "volume": 1520834.0}, {"date": "2003-07-02", "close": 11.67625204, "volume": 3149813.0}, {"date": "2003-07-03", "close": 11.8996745, "volume": 1764780.0}, {"date": "2003-07-04", "close": 11.9968147, "volume": 3550936.0}, {"date": "2003-07-07", "close": 12.00652872, "volume": 628119.0}, {"date": "2003-07-08", "close": 11.92881656, "volume": 3636616.0}, {"date": "2003-07-09", "close": 11.7053941, "volume": 1636417.0}, {"date": "2003-07-10", "close": 11.81224832, "volume": 1265758.0}, {"date": "2003-07-11", "close": 11.7539642, "volume": 2215722.0}, {"date": "2003-07-14", "close": 11.64710998, "volume": 1620378.0}, {"date": "2003-07-15", "close": 11.8025343, "volume": 1573290.0}, {"date": "2003-07-16", "close": 11.9482446, "volume": 942839.0}, {"date": "2003-07-17", "close": 11.81224832, "volume": 1255313.0}, {"date": "2003-07-18", "close": 11.79282028, "volume": 732959.0}, {"date": "2003-07-21", "close": 11.8025343, "volume": 412401.0}, {"date": "2003-07-22", "close": 11.79282028, "volume": 569828.0}, {"date": "2003-07-23", "close": 11.77339224, "volume": 1571953.0}, {"date": "2003-07-24", "close": 11.8511044, "volume": 978640.0}, {"date": "2003-07-25", "close": 11.8996745, "volume": 2083442.0}, {"date": "2003-07-28", "close": 12.01624274, "volume": 742175.0}, {"date": "2003-07-29", "close": 11.9968147, "volume": 1197912.0}, {"date": "2003-07-30", "close": 11.83167636, "volume": 1134056.0}, {"date": "2003-07-31", "close": 11.8511044, "volume": 1329292.0}, {"date": "2003-08-01", "close": 11.82196234, "volume": 831604.0}, {"date": "2003-08-04", "close": 11.87053244, "volume": 321982.0}, {"date": "2003-08-05", "close": 11.8511044, "volume": 565479.0}, {"date": "2003-08-06", "close": 11.84139038, "volume": 353300.0}, {"date": "2003-08-07", "close": 11.8511044, "volume": 656082.0}, {"date": "2003-08-08", "close": 11.8511044, "volume": 537730.0}, {"date": "2003-08-11", "close": 11.8025343, "volume": 559716.0}, {"date": "2003-08-12", "close": 11.77339224, "volume": 667990.0}, {"date": "2003-08-13", "close": 11.73453616, "volume": 1506167.0}, {"date": "2003-08-14", "close": 11.7053941, "volume": 773022.0}, {"date": "2003-08-15", "close": 11.54025576, "volume": 780563.0}, {"date": "2003-08-18", "close": 11.74425018, "volume": 599454.0}, {"date": "2003-08-19", "close": 11.54025576, "volume": 2199741.0}, {"date": "2003-08-20", "close": 11.656824, "volume": 442895.0}, {"date": "2003-08-21", "close": 11.8996745, "volume": 3804042.0}, {"date": "2003-08-22", "close": 11.8996745, "volume": 1037008.0}, {"date": "2003-08-25", "close": 11.8511044, "volume": 409329.0}, {"date": "2003-08-26", "close": 11.97738666, "volume": 1413019.0}, {"date": "2003-08-27", "close": 12.07452686, "volume": 911020.0}, {"date": "2003-08-28", "close": 12.0453848, "volume": 1216986.0}, {"date": "2003-08-29", "close": 11.8511044, "volume": 3152183.0}, {"date": "2003-09-01", "close": 11.8511044, "volume": 1164126.0}, {"date": "2003-09-02", "close": 11.8996745, "volume": 1693715.0}, {"date": "2003-09-03", "close": 11.58882586, "volume": 1442864.0}, {"date": "2003-09-04", "close": 11.67625204, "volume": 741567.0}, {"date": "2003-09-05", "close": 11.62768194, "volume": 919246.0}, {"date": "2003-09-08", "close": 11.56939782, "volume": 1590375.0}, {"date": "2003-09-09", "close": 11.59853988, "volume": 604274.0}, {"date": "2003-09-10", "close": 11.59853988, "volume": 737145.0}, {"date": "2003-09-11", "close": 11.50139968, "volume": 685722.0}, {"date": "2003-09-12", "close": 11.45282958, "volume": 644237.0}, {"date": "2003-09-15", "close": 11.5111137, "volume": 927036.0}, {"date": "2003-09-16", "close": 11.43340154, "volume": 1371822.0}, {"date": "2003-09-17", "close": 11.4139735, "volume": 972717.0}, {"date": "2003-09-18", "close": 11.48197164, "volume": 2295260.0}, {"date": "2003-09-19", "close": 11.56939782, "volume": 1239425.0}, {"date": "2003-09-22", "close": 11.4625436, "volume": 709677.0}, {"date": "2003-09-23", "close": 11.39454546, "volume": 1292322.0}, {"date": "2003-09-24", "close": 11.64710998, "volume": 1522189.0}, {"date": "2003-09-25", "close": 11.49168566, "volume": 2497338.0}, {"date": "2003-09-26", "close": 11.59853988, "volume": 741975.0}, {"date": "2003-09-29", "close": 11.54025576, "volume": 728095.0}, {"date": "2003-09-30", "close": 11.58882586, "volume": 1700763.0}, {"date": "2003-10-01", "close": 11.6082539, "volume": 1249993.0}, {"date": "2003-10-02", "close": 11.83167636, "volume": 1754530.0}, {"date": "2003-10-03", "close": 11.88024646, "volume": 756905.0}, {"date": "2003-10-06", "close": 11.83167636, "volume": 288131.0}, {"date": "2003-10-07", "close": 11.7539642, "volume": 829919.0}, {"date": "2003-10-08", "close": 11.86081842, "volume": 920097.0}, {"date": "2003-10-09", "close": 11.9482446, "volume": 651142.0}, {"date": "2003-10-10", "close": 12.05509882, "volume": 815623.0}, {"date": "2003-10-13", "close": 12.0939549, "volume": 2862103.0}, {"date": "2003-10-14", "close": 12.0453848, "volume": 1050249.0}, {"date": "2003-10-15", "close": 12.07452686, "volume": 1012120.0}, {"date": "2003-10-16", "close": 12.15223902, "volume": 3194728.0}, {"date": "2003-10-17", "close": 12.20080912, "volume": 766239.0}, {"date": "2003-10-20", "close": 12.11338294, "volume": 821723.0}, {"date": "2003-10-21", "close": 12.18138108, "volume": 1437783.0}, {"date": "2003-10-22", "close": 12.2882353, "volume": 923416.0}, {"date": "2003-10-23", "close": 12.24937922, "volume": 1889826.0}, {"date": "2003-10-24", "close": 12.22023716, "volume": 990497.0}, {"date": "2003-10-27", "close": 12.2882353, "volume": 715582.0}, {"date": "2003-10-28", "close": 12.2396652, "volume": 814357.0}, {"date": "2003-10-29", "close": 12.47280168, "volume": 1784177.0}, {"date": "2003-10-30", "close": 12.56022786, "volume": 1187096.0}, {"date": "2003-10-31", "close": 12.59908394, "volume": 2442255.0}, {"date": "2003-11-03", "close": 12.5310858, "volume": 2055218.0}, {"date": "2003-11-04", "close": 12.41451756, "volume": 1028031.0}, {"date": "2003-11-05", "close": 12.3368054, "volume": 971909.0}, {"date": "2003-11-06", "close": 12.2882353, "volume": 2508422.0}, {"date": "2003-11-07", "close": 12.32709138, "volume": 410583.0}, {"date": "2003-11-10", "close": 12.08424088, "volume": 723975.0}, {"date": "2003-11-11", "close": 11.9482446, "volume": 3425005.0}, {"date": "2003-11-12", "close": 11.8511044, "volume": 2087231.0}, {"date": "2003-11-13", "close": 11.9968147, "volume": 1139216.0}, {"date": "2003-11-14", "close": 11.9968147, "volume": 392718.0}, {"date": "2003-11-17", "close": 11.86081842, "volume": 417912.0}, {"date": "2003-11-18", "close": 11.91910254, "volume": 780757.0}, {"date": "2003-11-19", "close": 11.98710068, "volume": 1137180.0}, {"date": "2003-11-20", "close": 11.97738666, "volume": 1065217.0}, {"date": "2003-11-21", "close": 12.17166706, "volume": 1528442.0}, {"date": "2003-11-24", "close": 12.1910951, "volume": 398381.0}, {"date": "2003-11-25", "close": 12.1910951, "volume": 1115944.0}, {"date": "2003-11-26", "close": 12.13281098, "volume": 943239.0}, {"date": "2003-11-27", "close": 12.142525, "volume": 655225.0}, {"date": "2003-11-28", "close": 12.0939549, "volume": 552967.0}, {"date": "2003-12-01", "close": 12.11338294, "volume": 903131.0}, {"date": "2003-12-02", "close": 12.142525, "volume": 1451064.0}, {"date": "2003-12-03", "close": 12.24937922, "volume": 542165.0}, {"date": "2003-12-04", "close": 12.3853755, "volume": 975132.0}, {"date": "2003-12-05", "close": 12.4825157, "volume": 1073338.0}, {"date": "2003-12-08", "close": 12.5310858, "volume": 725187.0}, {"date": "2003-12-09", "close": 12.2882353, "volume": 523322.0}, {"date": "2003-12-10", "close": 12.10366892, "volume": 851282.0}, {"date": "2003-12-11", "close": 12.0453848, "volume": 752422.0}, {"date": "2003-12-12", "close": 12.1910951, "volume": 570941.0}, {"date": "2003-12-15", "close": 12.24937922, "volume": 1101582.0}, {"date": "2003-12-16", "close": 12.05509882, "volume": 1006054.0}, {"date": "2003-12-17", "close": 12.16195304, "volume": 1740886.0}, {"date": "2003-12-18", "close": 12.01624274, "volume": 2152134.0}, {"date": "2003-12-19", "close": 11.9968147, "volume": 442047.0}, {"date": "2003-12-22", "close": 11.9968147, "volume": 469271.0}, {"date": "2003-12-23", "close": 12.07452686, "volume": 354109.0}, {"date": "2003-12-24", "close": 12.08424088, "volume": 243098.0}, {"date": "2003-12-29", "close": 12.01624274, "volume": 224953.0}, {"date": "2003-12-30", "close": 11.92881656, "volume": 518193.0}, {"date": "2003-12-31", "close": 12.03567078, "volume": 495271.0}, {"date": "2004-01-02", "close": 11.9482446, "volume": 208440.0}, {"date": "2004-01-05", "close": 11.88024646, "volume": 333253.0}, {"date": "2004-01-06", "close": 11.9968147, "volume": 423600.0}, {"date": "2004-01-07", "close": 11.9482446, "volume": 593794.0}, {"date": "2004-01-08", "close": 11.98710068, "volume": 2101592.0}, {"date": "2004-01-09", "close": 11.9482446, "volume": 1379123.0}, {"date": "2004-01-12", "close": 12.0453848, "volume": 1046136.0}, {"date": "2004-01-13", "close": 12.13281098, "volume": 1173020.0}, {"date": "2004-01-14", "close": 12.05509882, "volume": 1791998.0}, {"date": "2004-01-15", "close": 12.00652872, "volume": 2676367.0}, {"date": "2004-01-16", "close": 12.11338294, "volume": 521405.0}, {"date": "2004-01-19", "close": 12.18138108, "volume": 809796.0}, {"date": "2004-01-20", "close": 12.2396652, "volume": 395251.0}, {"date": "2004-01-21", "close": 12.3853755, "volume": 1215683.0}, {"date": "2004-01-22", "close": 12.36594746, "volume": 643295.0}, {"date": "2004-01-23", "close": 12.4339456, "volume": 736751.0}, {"date": "2004-01-27", "close": 12.29794932, "volume": 1213325.0}, {"date": "2004-01-28", "close": 12.1910951, "volume": 2171243.0}, {"date": "2004-01-29", "close": 12.21052314, "volume": 1505838.0}, {"date": "2004-01-30", "close": 12.22023716, "volume": 2654649.0}, {"date": "2004-02-02", "close": 12.0453848, "volume": 1885183.0}, {"date": "2004-02-03", "close": 12.01624274, "volume": 1173030.0}, {"date": "2004-02-04", "close": 12.10366892, "volume": 1057907.0}, {"date": "2004-02-05", "close": 12.05509882, "volume": 809114.0}, {"date": "2004-02-06", "close": 12.0453848, "volume": 244526.0}, {"date": "2004-02-09", "close": 12.16195304, "volume": 623192.0}, {"date": "2004-02-10", "close": 12.20080912, "volume": 686375.0}, {"date": "2004-02-11", "close": 12.12309696, "volume": 1376946.0}, {"date": "2004-02-12", "close": 12.20080912, "volume": 2973252.0}, {"date": "2004-02-13", "close": 12.26880726, "volume": 1704909.0}, {"date": "2004-02-16", "close": 12.1910951, "volume": 780793.0}, {"date": "2004-02-17", "close": 12.27852128, "volume": 900170.0}, {"date": "2004-02-18", "close": 12.3853755, "volume": 964845.0}, {"date": "2004-02-19", "close": 12.3853755, "volume": 786314.0}, {"date": "2004-02-20", "close": 12.37566148, "volume": 1152489.0}, {"date": "2004-02-23", "close": 12.37566148, "volume": 580455.0}, {"date": "2004-02-24", "close": 12.24937922, "volume": 715844.0}, {"date": "2004-02-25", "close": 12.32709138, "volume": 1063925.0}, {"date": "2004-02-26", "close": 12.7253662, "volume": 2387831.0}, {"date": "2004-02-27", "close": 13.19163916, "volume": 5258335.0}, {"date": "2004-03-01", "close": 13.3082074, "volume": 1862127.0}, {"date": "2004-03-02", "close": 13.04592886, "volume": 2956370.0}, {"date": "2004-03-03", "close": 13.13335504, "volume": 2334369.0}, {"date": "2004-03-04", "close": 13.12364102, "volume": 1542555.0}, {"date": "2004-03-05", "close": 13.17221112, "volume": 2411673.0}, {"date": "2004-03-08", "close": 13.23049524, "volume": 739070.0}, {"date": "2004-03-09", "close": 13.4539177, "volume": 1670920.0}, {"date": "2004-03-10", "close": 13.70648222, "volume": 1673858.0}, {"date": "2004-03-11", "close": 13.6481981, "volume": 2361146.0}, {"date": "2004-03-12", "close": 13.5510579, "volume": 1034016.0}, {"date": "2004-03-15", "close": 13.72591026, "volume": 1044589.0}, {"date": "2004-03-16", "close": 13.87162056, "volume": 1214044.0}, {"date": "2004-03-17", "close": 13.96876076, "volume": 1409011.0}, {"date": "2004-03-18", "close": 13.8910486, "volume": 3161526.0}, {"date": "2004-03-19", "close": 13.8424785, "volume": 1260480.0}, {"date": "2004-03-22", "close": 13.6481981, "volume": 682391.0}, {"date": "2004-03-23", "close": 13.62877006, "volume": 1448151.0}, {"date": "2004-03-24", "close": 13.7939084, "volume": 1443816.0}, {"date": "2004-03-25", "close": 13.88133458, "volume": 1454515.0}, {"date": "2004-03-26", "close": 14.00761684, "volume": 1248514.0}, {"date": "2004-03-29", "close": 13.88133458, "volume": 627442.0}, {"date": "2004-03-30", "close": 13.92019066, "volume": 1061842.0}, {"date": "2004-03-31", "close": 13.77448036, "volume": 857772.0}, {"date": "2004-04-01", "close": 13.83276448, "volume": 1803067.0}, {"date": "2004-04-02", "close": 13.86190654, "volume": 922973.0}, {"date": "2004-04-05", "close": 13.81333644, "volume": 757189.0}, {"date": "2004-04-06", "close": 13.9881888, "volume": 1511977.0}, {"date": "2004-04-07", "close": 13.86190654, "volume": 585222.0}, {"date": "2004-04-08", "close": 13.73562428, "volume": 1144588.0}, {"date": "2004-04-13", "close": 13.54134388, "volume": 803712.0}, {"date": "2004-04-14", "close": 13.63848408, "volume": 589870.0}, {"date": "2004-04-15", "close": 13.23049524, "volume": 1795067.0}, {"date": "2004-04-16", "close": 13.33734946, "volume": 829918.0}, {"date": "2004-04-19", "close": 13.2110672, "volume": 380763.0}, {"date": "2004-04-20", "close": 13.3082074, "volume": 541719.0}, {"date": "2004-04-21", "close": 13.44420368, "volume": 695461.0}, {"date": "2004-04-22", "close": 13.38591956, "volume": 553559.0}, {"date": "2004-04-23", "close": 13.47334574, "volume": 1259326.0}, {"date": "2004-04-26", "close": 13.31792142, "volume": 74012.0}, {"date": "2004-04-27", "close": 13.47334574, "volume": 923760.0}, {"date": "2004-04-28", "close": 13.34706348, "volume": 500072.0}, {"date": "2004-04-29", "close": 13.15278308, "volume": 1004848.0}, {"date": "2004-04-30", "close": 13.0167868, "volume": 2126006.0}, {"date": "2004-05-03", "close": 12.8710765, "volume": 681684.0}, {"date": "2004-05-04", "close": 13.0653569, "volume": 1045489.0}, {"date": "2004-05-05", "close": 13.04592886, "volume": 414590.0}, {"date": "2004-05-06", "close": 12.83222042, "volume": 956023.0}, {"date": "2004-05-07", "close": 12.9682167, "volume": 672257.0}, {"date": "2004-05-10", "close": 12.90021856, "volume": 987207.0}, {"date": "2004-05-11", "close": 12.7253662, "volume": 1487771.0}, {"date": "2004-05-12", "close": 12.8225064, "volume": 663986.0}, {"date": "2004-05-13", "close": 12.94878866, "volume": 754563.0}, {"date": "2004-05-14", "close": 13.09449896, "volume": 1210964.0}, {"date": "2004-05-17", "close": 13.00707278, "volume": 583871.0}, {"date": "2004-05-18", "close": 13.113927, "volume": 1147809.0}, {"date": "2004-05-19", "close": 13.15278308, "volume": 1447562.0}, {"date": "2004-05-20", "close": 13.0167868, "volume": 664739.0}, {"date": "2004-05-21", "close": 13.13335504, "volume": 590352.0}, {"date": "2004-05-24", "close": 13.113927, "volume": 225224.0}, {"date": "2004-05-25", "close": 13.0653569, "volume": 451406.0}, {"date": "2004-05-26", "close": 13.113927, "volume": 716089.0}, {"date": "2004-05-27", "close": 13.2596373, "volume": 1167163.0}, {"date": "2004-05-28", "close": 13.41506162, "volume": 1274626.0}, {"date": "2004-05-31", "close": 13.54134388, "volume": 634121.0}, {"date": "2004-06-01", "close": 13.63848408, "volume": 1427598.0}, {"date": "2004-06-02", "close": 13.599628, "volume": 1079957.0}, {"date": "2004-06-03", "close": 13.5024878, "volume": 697305.0}, {"date": "2004-06-04", "close": 13.49277378, "volume": 862179.0}, {"date": "2004-06-07", "close": 13.58019996, "volume": 1180909.0}, {"date": "2004-06-08", "close": 13.7939084, "volume": 739222.0}, {"date": "2004-06-09", "close": 13.42477564, "volume": 2589486.0}, {"date": "2004-06-10", "close": 13.47334574, "volume": 1029271.0}, {"date": "2004-06-11", "close": 13.5024878, "volume": 542741.0}, {"date": "2004-06-15", "close": 13.43448966, "volume": 594383.0}, {"date": "2004-06-16", "close": 13.599628, "volume": 813515.0}, {"date": "2004-06-17", "close": 13.61905604, "volume": 2874417.0}, {"date": "2004-06-18", "close": 13.67734016, "volume": 931032.0}, {"date": "2004-06-21", "close": 13.6967682, "volume": 917939.0}, {"date": "2004-06-22", "close": 13.6967682, "volume": 718045.0}, {"date": "2004-06-23", "close": 13.77448036, "volume": 1259513.0}, {"date": "2004-06-24", "close": 13.8910486, "volume": 907400.0}, {"date": "2004-06-25", "close": 13.91047664, "volume": 2177732.0}, {"date": "2004-06-28", "close": 13.85219252, "volume": 615784.0}, {"date": "2004-06-29", "close": 13.78419438, "volume": 876714.0}, {"date": "2004-06-30", "close": 13.7939084, "volume": 1412861.0}, {"date": "2004-07-01", "close": 13.7939084, "volume": 789215.0}, {"date": "2004-07-02", "close": 13.77448036, "volume": 433832.0}, {"date": "2004-07-05", "close": 13.7939084, "volume": 529966.0}, {"date": "2004-07-06", "close": 13.73562428, "volume": 821740.0}, {"date": "2004-07-07", "close": 13.72591026, "volume": 808154.0}, {"date": "2004-07-08", "close": 13.76476634, "volume": 1144501.0}, {"date": "2004-07-09", "close": 13.78419438, "volume": 837157.0}, {"date": "2004-07-12", "close": 13.7939084, "volume": 831164.0}, {"date": "2004-07-13", "close": 13.6967682, "volume": 598415.0}, {"date": "2004-07-14", "close": 13.56077192, "volume": 649562.0}, {"date": "2004-07-15", "close": 13.56077192, "volume": 650153.0}, {"date": "2004-07-16", "close": 13.56077192, "volume": 570534.0}, {"date": "2004-07-19", "close": 13.44420368, "volume": 587021.0}, {"date": "2004-07-20", "close": 13.1624971, "volume": 1613903.0}, {"date": "2004-07-21", "close": 13.33734946, "volume": 2037145.0}, {"date": "2004-07-22", "close": 13.24992328, "volume": 1713912.0}, {"date": "2004-07-23", "close": 13.2596373, "volume": 1654223.0}, {"date": "2004-07-26", "close": 13.43448966, "volume": 3324207.0}, {"date": "2004-07-27", "close": 13.4539177, "volume": 1180505.0}, {"date": "2004-07-28", "close": 13.4539177, "volume": 541589.0}, {"date": "2004-07-29", "close": 13.42477564, "volume": 1257705.0}, {"date": "2004-07-30", "close": 13.5024878, "volume": 1695348.0}, {"date": "2004-08-02", "close": 13.56077192, "volume": 268186.0}, {"date": "2004-08-03", "close": 13.67734016, "volume": 605857.0}, {"date": "2004-08-04", "close": 13.61905604, "volume": 900136.0}, {"date": "2004-08-05", "close": 13.63848408, "volume": 456011.0}, {"date": "2004-08-06", "close": 13.61905604, "volume": 1084140.0}, {"date": "2004-08-09", "close": 13.599628, "volume": 383487.0}, {"date": "2004-08-10", "close": 13.5024878, "volume": 1293402.0}, {"date": "2004-08-11", "close": 13.599628, "volume": 2382868.0}, {"date": "2004-08-12", "close": 13.58991398, "volume": 1526244.0}, {"date": "2004-08-13", "close": 13.46363172, "volume": 610996.0}, {"date": "2004-08-16", "close": 13.5024878, "volume": 288766.0}, {"date": "2004-08-17", "close": 13.4539177, "volume": 596137.0}, {"date": "2004-08-18", "close": 13.72591026, "volume": 1363062.0}, {"date": "2004-08-19", "close": 13.75505232, "volume": 1456593.0}, {"date": "2004-08-20", "close": 13.7453383, "volume": 916477.0}, {"date": "2004-08-23", "close": 13.83276448, "volume": 824030.0}, {"date": "2004-08-24", "close": 13.71619624, "volume": 583955.0}, {"date": "2004-08-25", "close": 13.87162056, "volume": 1293831.0}, {"date": "2004-08-26", "close": 13.9881888, "volume": 847364.0}, {"date": "2004-08-27", "close": 14.38646362, "volume": 2201174.0}, {"date": "2004-08-30", "close": 14.55160196, "volume": 2333916.0}, {"date": "2004-08-31", "close": 14.4738898, "volume": 1520405.0}, {"date": "2004-09-01", "close": 14.2310393, "volume": 4182005.0}, {"date": "2004-09-02", "close": 14.4253197, "volume": 1009255.0}, {"date": "2004-09-03", "close": 14.4738898, "volume": 534951.0}, {"date": "2004-09-06", "close": 14.43503372, "volume": 434472.0}, {"date": "2004-09-07", "close": 14.57103, "volume": 604943.0}, {"date": "2004-09-08", "close": 14.54188794, "volume": 560557.0}, {"date": "2004-09-09", "close": 14.6196001, "volume": 815405.0}, {"date": "2004-09-10", "close": 14.65845618, "volume": 556129.0}, {"date": "2004-09-13", "close": 14.57103, "volume": 1573958.0}, {"date": "2004-09-14", "close": 14.7653104, "volume": 868527.0}, {"date": "2004-09-15", "close": 14.79445246, "volume": 586798.0}, {"date": "2004-09-16", "close": 14.84302256, "volume": 2708413.0}, {"date": "2004-09-17", "close": 14.88187864, "volume": 582266.0}, {"date": "2004-09-20", "close": 14.7653104, "volume": 489901.0}, {"date": "2004-09-21", "close": 14.84302256, "volume": 618502.0}, {"date": "2004-09-22", "close": 14.8138805, "volume": 721141.0}, {"date": "2004-09-23", "close": 14.7653104, "volume": 380631.0}, {"date": "2004-09-24", "close": 14.80416648, "volume": 1206027.0}, {"date": "2004-09-27", "close": 14.73616834, "volume": 585603.0}, {"date": "2004-09-28", "close": 14.75559638, "volume": 370719.0}, {"date": "2004-09-29", "close": 14.85273658, "volume": 429144.0}, {"date": "2004-09-30", "close": 14.8624506, "volume": 1548502.0}, {"date": "2004-10-01", "close": 15.02758894, "volume": 1010745.0}, {"date": "2004-10-04", "close": 15.056731, "volume": 136924.0}, {"date": "2004-10-05", "close": 15.16358522, "volume": 518235.0}, {"date": "2004-10-06", "close": 15.2510114, "volume": 1185514.0}, {"date": "2004-10-07", "close": 15.2510114, "volume": 1433646.0}, {"date": "2004-10-08", "close": 15.2510114, "volume": 480815.0}, {"date": "2004-10-11", "close": 15.26072542, "volume": 600014.0}, {"date": "2004-10-12", "close": 15.40643572, "volume": 481687.0}, {"date": "2004-10-13", "close": 15.56186004, "volume": 1162140.0}, {"date": "2004-10-14", "close": 15.7367124, "volume": 1084300.0}, {"date": "2004-10-15", "close": 15.66871426, "volume": 711182.0}, {"date": "2004-10-18", "close": 15.41614974, "volume": 967242.0}, {"date": "2004-10-19", "close": 15.24129738, "volume": 723670.0}, {"date": "2004-10-20", "close": 15.42586376, "volume": 630805.0}, {"date": "2004-10-21", "close": 15.542432, "volume": 600375.0}, {"date": "2004-10-22", "close": 15.6881423, "volume": 549799.0}, {"date": "2004-10-25", "close": 15.7852825, "volume": 899797.0}, {"date": "2004-10-26", "close": 15.72699838, "volume": 2585160.0}, {"date": "2004-10-27", "close": 15.9309928, "volume": 1710982.0}, {"date": "2004-10-28", "close": 16.3681237, "volume": 2179611.0}, {"date": "2004-10-29", "close": 16.63040224, "volume": 2186768.0}, {"date": "2004-11-01", "close": 16.513834, "volume": 1309767.0}, {"date": "2004-11-02", "close": 16.35840968, "volume": 211123.0}, {"date": "2004-11-03", "close": 16.49440596, "volume": 822639.0}, {"date": "2004-11-04", "close": 16.4166938, "volume": 633839.0}, {"date": "2004-11-05", "close": 16.1252732, "volume": 931285.0}, {"date": "2004-11-08", "close": 16.39726576, "volume": 445744.0}, {"date": "2004-11-09", "close": 16.1738433, "volume": 464437.0}, {"date": "2004-11-10", "close": 16.3195536, "volume": 1348138.0}, {"date": "2004-11-11", "close": 16.48469194, "volume": 916686.0}, {"date": "2004-11-12", "close": 16.66925832, "volume": 543173.0}, {"date": "2004-11-15", "close": 16.64983028, "volume": 225361.0}, {"date": "2004-11-16", "close": 16.67897234, "volume": 733015.0}, {"date": "2004-11-17", "close": 16.47497792, "volume": 1044354.0}, {"date": "2004-11-18", "close": 16.6595443, "volume": 550556.0}, {"date": "2004-11-19", "close": 16.71782842, "volume": 863825.0}, {"date": "2004-11-22", "close": 16.66925832, "volume": 1217318.0}, {"date": "2004-11-23", "close": 16.98010696, "volume": 734347.0}, {"date": "2004-11-24", "close": 17.0481051, "volume": 991081.0}, {"date": "2004-11-25", "close": 17.32981168, "volume": 1333660.0}, {"date": "2004-11-26", "close": 17.1938154, "volume": 713756.0}, {"date": "2004-11-29", "close": 17.03839108, "volume": 726784.0}, {"date": "2004-11-30", "close": 16.7566845, "volume": 1578790.0}, {"date": "2004-12-01", "close": 16.33898164, "volume": 1516835.0}, {"date": "2004-12-02", "close": 16.7081144, "volume": 1507759.0}, {"date": "2004-12-03", "close": 16.6109742, "volume": 701269.0}, {"date": "2004-12-06", "close": 16.79554058, "volume": 1025116.0}, {"date": "2004-12-07", "close": 17.0481051, "volume": 719849.0}, {"date": "2004-12-08", "close": 16.87325274, "volume": 796224.0}, {"date": "2004-12-09", "close": 16.513834, "volume": 1185231.0}, {"date": "2004-12-10", "close": 16.5624041, "volume": 552867.0}, {"date": "2004-12-13", "close": 16.513834, "volume": 632336.0}, {"date": "2004-12-14", "close": 16.63040224, "volume": 623047.0}, {"date": "2004-12-15", "close": 16.91210882, "volume": 1250721.0}, {"date": "2004-12-16", "close": 16.87325274, "volume": 1839506.0}, {"date": "2004-12-17", "close": 16.8052546, "volume": 1269345.0}, {"date": "2004-12-20", "close": 16.73725646, "volume": 651140.0}, {"date": "2004-12-21", "close": 17.07724716, "volume": 1237975.0}, {"date": "2004-12-22", "close": 17.08696118, "volume": 386003.0}, {"date": "2004-12-23", "close": 16.999535, "volume": 226055.0}, {"date": "2004-12-24", "close": 17.0966752, "volume": 228141.0}, {"date": "2004-12-29", "close": 16.96067892, "volume": 180671.0}, {"date": "2004-12-30", "close": 16.98010696, "volume": 115978.0}, {"date": "2004-12-31", "close": 16.88296676, "volume": 229285.0}, {"date": "2005-01-04", "close": 16.83439666, "volume": 378532.0}, {"date": "2005-01-05", "close": 16.72754244, "volume": 855058.0}, {"date": "2005-01-06", "close": 16.68868636, "volume": 870932.0}, {"date": "2005-01-07", "close": 17.03839108, "volume": 647749.0}, {"date": "2005-01-10", "close": 17.12581726, "volume": 374698.0}, {"date": "2005-01-11", "close": 17.1938154, "volume": 889799.0}, {"date": "2005-01-12", "close": 17.22295746, "volume": 555660.0}, {"date": "2005-01-13", "close": 17.70865846, "volume": 1447513.0}, {"date": "2005-01-14", "close": 17.36866776, "volume": 1928332.0}, {"date": "2005-01-17", "close": 17.3880958, "volume": 1222596.0}, {"date": "2005-01-18", "close": 17.2423855, "volume": 1066583.0}, {"date": "2005-01-19", "close": 17.11610324, "volume": 1096737.0}, {"date": "2005-01-20", "close": 17.07724716, "volume": 410119.0}, {"date": "2005-01-21", "close": 17.1938154, "volume": 1511628.0}, {"date": "2005-01-24", "close": 17.21324344, "volume": 1295704.0}, {"date": "2005-01-25", "close": 17.44637992, "volume": 5066427.0}, {"date": "2005-01-27", "close": 17.8737968, "volume": 1998614.0}, {"date": "2005-01-28", "close": 18.51492212, "volume": 5568674.0}, {"date": "2005-01-31", "close": 18.1166473, "volume": 1009926.0}, {"date": "2005-02-01", "close": 18.0195071, "volume": 2485020.0}, {"date": "2005-02-02", "close": 18.00979308, "volume": 1962326.0}, {"date": "2005-02-03", "close": 18.80634272, "volume": 2372397.0}, {"date": "2005-02-04", "close": 18.6509184, "volume": 2300204.0}, {"date": "2005-02-07", "close": 18.6509184, "volume": 1045633.0}, {"date": "2005-02-08", "close": 18.57320624, "volume": 1173483.0}, {"date": "2005-02-09", "close": 18.52463614, "volume": 839282.0}, {"date": "2005-02-10", "close": 18.3109277, "volume": 1123636.0}, {"date": "2005-02-11", "close": 18.456638, "volume": 610562.0}, {"date": "2005-02-14", "close": 18.43720996, "volume": 982805.0}, {"date": "2005-02-15", "close": 18.3109277, "volume": 1101724.0}, {"date": "2005-02-16", "close": 18.72863056, "volume": 2056971.0}, {"date": "2005-02-17", "close": 18.9909091, "volume": 731938.0}, {"date": "2005-02-18", "close": 18.96176704, "volume": 1502615.0}, {"date": "2005-02-21", "close": 18.91319694, "volume": 834940.0}, {"date": "2005-02-22", "close": 18.78691468, "volume": 1229730.0}, {"date": "2005-02-23", "close": 18.09721926, "volume": 1569526.0}, {"date": "2005-02-24", "close": 17.88351082, "volume": 2254451.0}, {"date": "2005-02-25", "close": 18.12636132, "volume": 3303970.0}, {"date": "2005-02-28", "close": 18.34006976, "volume": 1705344.0}, {"date": "2005-03-01", "close": 18.64120438, "volume": 1390516.0}, {"date": "2005-03-02", "close": 18.4080679, "volume": 2017865.0}, {"date": "2005-03-03", "close": 18.70920252, "volume": 2166089.0}, {"date": "2005-03-04", "close": 18.85491282, "volume": 993683.0}, {"date": "2005-03-07", "close": 18.93262498, "volume": 725695.0}, {"date": "2005-03-08", "close": 18.64120438, "volume": 1370666.0}, {"date": "2005-03-09", "close": 18.66063242, "volume": 468860.0}, {"date": "2005-03-10", "close": 18.7966287, "volume": 1010282.0}, {"date": "2005-03-11", "close": 18.68006046, "volume": 619664.0}, {"date": "2005-03-14", "close": 18.68977448, "volume": 386926.0}, {"date": "2005-03-15", "close": 18.90348292, "volume": 494711.0}, {"date": "2005-03-16", "close": 18.942339, "volume": 992758.0}, {"date": "2005-03-17", "close": 18.59263428, "volume": 947325.0}, {"date": "2005-03-18", "close": 18.82577076, "volume": 872682.0}, {"date": "2005-03-21", "close": 18.92291096, "volume": 784353.0}, {"date": "2005-03-22", "close": 18.81605674, "volume": 917205.0}, {"date": "2005-03-23", "close": 18.43720996, "volume": 922812.0}, {"date": "2005-03-24", "close": 18.4080679, "volume": 325368.0}, {"date": "2005-03-29", "close": 18.53435016, "volume": 833916.0}, {"date": "2005-03-30", "close": 18.58292026, "volume": 1276035.0}, {"date": "2005-03-31", "close": 18.87434086, "volume": 1467321.0}, {"date": "2005-04-01", "close": 19.16576146, "volume": 1955398.0}, {"date": "2005-04-04", "close": 19.17547548, "volume": 1694057.0}, {"date": "2005-04-05", "close": 19.32118578, "volume": 1300790.0}, {"date": "2005-04-06", "close": 19.16576146, "volume": 1277133.0}, {"date": "2005-04-07", "close": 19.44746804, "volume": 1394822.0}, {"date": "2005-04-08", "close": 19.59317834, "volume": 1287799.0}, {"date": "2005-04-11", "close": 19.7194606, "volume": 688945.0}, {"date": "2005-04-12", "close": 19.65146246, "volume": 483924.0}, {"date": "2005-04-13", "close": 19.65146246, "volume": 879002.0}, {"date": "2005-04-14", "close": 19.21433156, "volume": 798926.0}, {"date": "2005-04-15", "close": 18.90348292, "volume": 1035848.0}, {"date": "2005-04-18", "close": 18.5537782, "volume": 1292913.0}, {"date": "2005-04-19", "close": 19.0394792, "volume": 1450945.0}, {"date": "2005-04-20", "close": 19.2823297, "volume": 2125685.0}, {"date": "2005-04-21", "close": 19.5737503, "volume": 1498081.0}, {"date": "2005-04-22", "close": 19.53489422, "volume": 811851.0}, {"date": "2005-04-26", "close": 19.35032784, "volume": 596954.0}, {"date": "2005-04-27", "close": 19.3794699, "volume": 874222.0}, {"date": "2005-04-28", "close": 19.1366194, "volume": 892706.0}, {"date": "2005-04-29", "close": 19.15604744, "volume": 2672314.0}, {"date": "2005-05-02", "close": 19.42804, "volume": 1351578.0}, {"date": "2005-05-03", "close": 19.5251802, "volume": 942228.0}, {"date": "2005-05-04", "close": 18.88405488, "volume": 637401.0}, {"date": "2005-05-05", "close": 18.6023483, "volume": 1274681.0}, {"date": "2005-05-06", "close": 18.63149036, "volume": 1331496.0}, {"date": "2005-05-09", "close": 18.52463614, "volume": 732765.0}, {"date": "2005-05-10", "close": 18.70920252, "volume": 1422701.0}, {"date": "2005-05-11", "close": 18.8451988, "volume": 586418.0}, {"date": "2005-05-12", "close": 18.93262498, "volume": 1235903.0}, {"date": "2005-05-13", "close": 18.62177634, "volume": 594893.0}, {"date": "2005-05-16", "close": 18.66063242, "volume": 1111280.0}, {"date": "2005-05-17", "close": 18.32064172, "volume": 1004517.0}, {"date": "2005-05-18", "close": 18.42749594, "volume": 1447892.0}, {"date": "2005-05-19", "close": 18.63149036, "volume": 717812.0}, {"date": "2005-05-20", "close": 18.61206232, "volume": 934614.0}, {"date": "2005-05-23", "close": 18.7966287, "volume": 879315.0}, {"date": "2005-05-24", "close": 19.0880493, "volume": 1903534.0}, {"date": "2005-05-25", "close": 19.09776332, "volume": 588225.0}, {"date": "2005-05-26", "close": 19.1851895, "volume": 389513.0}, {"date": "2005-05-27", "close": 19.39889794, "volume": 2125208.0}, {"date": "2005-05-30", "close": 19.32118578, "volume": 1290710.0}, {"date": "2005-05-31", "close": 19.0394792, "volume": 1638385.0}, {"date": "2005-06-01", "close": 19.2823297, "volume": 947898.0}, {"date": "2005-06-02", "close": 19.43775402, "volume": 1037187.0}, {"date": "2005-06-03", "close": 19.20461754, "volume": 1268887.0}, {"date": "2005-06-06", "close": 19.36975588, "volume": 1142423.0}, {"date": "2005-06-07", "close": 19.10747734, "volume": 1439309.0}, {"date": "2005-06-08", "close": 19.19490352, "volume": 3215212.0}, {"date": "2005-06-09", "close": 19.3308998, "volume": 1388683.0}, {"date": "2005-06-10", "close": 19.5251802, "volume": 558713.0}, {"date": "2005-06-14", "close": 19.2337596, "volume": 1220333.0}, {"date": "2005-06-15", "close": 19.34061382, "volume": 488130.0}, {"date": "2005-06-16", "close": 19.5737503, "volume": 1965121.0}, {"date": "2005-06-17", "close": 19.6708905, "volume": 1224427.0}, {"date": "2005-06-20", "close": 19.60289236, "volume": 517551.0}, {"date": "2005-06-21", "close": 19.7194606, "volume": 988916.0}, {"date": "2005-06-22", "close": 19.56403628, "volume": 770377.0}, {"date": "2005-06-23", "close": 19.89431296, "volume": 1774295.0}, {"date": "2005-06-24", "close": 19.93316904, "volume": 2044197.0}, {"date": "2005-06-27", "close": 20.02059522, "volume": 2088647.0}, {"date": "2005-06-28", "close": 19.87488492, "volume": 1618464.0}, {"date": "2005-06-29", "close": 19.5737503, "volume": 1431805.0}, {"date": "2005-06-30", "close": 19.53489422, "volume": 1643451.0}, {"date": "2005-07-01", "close": 19.56403628, "volume": 1076124.0}, {"date": "2005-07-04", "close": 19.43775402, "volume": 548021.0}, {"date": "2005-07-05", "close": 19.38918392, "volume": 1268171.0}, {"date": "2005-07-06", "close": 19.17547548, "volume": 1045897.0}, {"date": "2005-07-07", "close": 18.93262498, "volume": 1654026.0}, {"date": "2005-07-08", "close": 19.02976518, "volume": 1145403.0}, {"date": "2005-07-11", "close": 19.25318764, "volume": 773827.0}, {"date": "2005-07-12", "close": 19.32118578, "volume": 988393.0}, {"date": "2005-07-13", "close": 19.42804, "volume": 719639.0}, {"date": "2005-07-14", "close": 19.38918392, "volume": 792690.0}, {"date": "2005-07-15", "close": 19.41832598, "volume": 499434.0}, {"date": "2005-07-18", "close": 19.3308998, "volume": 772483.0}, {"date": "2005-07-19", "close": 19.25318764, "volume": 1472371.0}, {"date": "2005-07-20", "close": 19.46689608, "volume": 1321257.0}, {"date": "2005-07-21", "close": 19.41832598, "volume": 2452428.0}, {"date": "2005-07-22", "close": 19.59317834, "volume": 2520660.0}, {"date": "2005-07-25", "close": 19.5737503, "volume": 1010735.0}, {"date": "2005-07-26", "close": 19.7194606, "volume": 682028.0}, {"date": "2005-07-27", "close": 19.68060452, "volume": 720655.0}, {"date": "2005-07-28", "close": 19.66117648, "volume": 1397674.0}, {"date": "2005-07-29", "close": 19.82631482, "volume": 1625248.0}, {"date": "2005-08-01", "close": 19.66117648, "volume": 640081.0}, {"date": "2005-08-02", "close": 19.64174844, "volume": 1476430.0}, {"date": "2005-08-03", "close": 19.3794699, "volume": 1112440.0}, {"date": "2005-08-04", "close": 19.29204372, "volume": 698170.0}, {"date": "2005-08-05", "close": 19.41832598, "volume": 803557.0}, {"date": "2005-08-08", "close": 19.53489422, "volume": 872152.0}, {"date": "2005-08-09", "close": 19.48632412, "volume": 695115.0}, {"date": "2005-08-10", "close": 19.5251802, "volume": 864052.0}, {"date": "2005-08-11", "close": 19.7194606, "volume": 1007442.0}, {"date": "2005-08-12", "close": 19.913741, "volume": 758694.0}, {"date": "2005-08-15", "close": 19.82631482, "volume": 546920.0}, {"date": "2005-08-16", "close": 20.00116718, "volume": 722471.0}, {"date": "2005-08-17", "close": 20.12744944, "volume": 713220.0}, {"date": "2005-08-18", "close": 20.2051616, "volume": 1695335.0}, {"date": "2005-08-19", "close": 20.34115788, "volume": 573176.0}, {"date": "2005-08-22", "close": 20.7880028, "volume": 1866457.0}, {"date": "2005-08-23", "close": 20.66172054, "volume": 1761241.0}, {"date": "2005-08-24", "close": 20.66172054, "volume": 1770795.0}, {"date": "2005-08-25", "close": 20.3508719, "volume": 2110033.0}, {"date": "2005-08-26", "close": 20.8365729, "volume": 5787338.0}, {"date": "2005-08-29", "close": 20.1080214, "volume": 5306218.0}, {"date": "2005-08-30", "close": 20.3023018, "volume": 5918768.0}, {"date": "2005-08-31", "close": 19.1366194, "volume": 3434516.0}, {"date": "2005-09-01", "close": 19.2823297, "volume": 2043294.0}, {"date": "2005-09-02", "close": 19.20461754, "volume": 671772.0}, {"date": "2005-09-05", "close": 19.17547548, "volume": 729959.0}, {"date": "2005-09-06", "close": 19.38918392, "volume": 1956033.0}, {"date": "2005-09-07", "close": 19.41832598, "volume": 1593663.0}, {"date": "2005-09-08", "close": 19.35032784, "volume": 824893.0}, {"date": "2005-09-09", "close": 19.3308998, "volume": 886142.0}, {"date": "2005-09-12", "close": 19.2823297, "volume": 676829.0}, {"date": "2005-09-13", "close": 19.2823297, "volume": 2879737.0}, {"date": "2005-09-14", "close": 19.21433156, "volume": 1524018.0}, {"date": "2005-09-15", "close": 18.97148106, "volume": 3678954.0}, {"date": "2005-09-16", "close": 19.0394792, "volume": 1582354.0}, {"date": "2005-09-19", "close": 18.90348292, "volume": 944569.0}, {"date": "2005-09-20", "close": 18.86462684, "volume": 1746177.0}, {"date": "2005-09-21", "close": 18.85491282, "volume": 1902484.0}, {"date": "2005-09-22", "close": 18.7966287, "volume": 1948914.0}, {"date": "2005-09-23", "close": 18.8451988, "volume": 1692232.0}, {"date": "2005-09-26", "close": 19.16576146, "volume": 2280951.0}, {"date": "2005-09-27", "close": 19.21433156, "volume": 1499412.0}, {"date": "2005-09-28", "close": 19.3308998, "volume": 1523860.0}, {"date": "2005-09-29", "close": 19.24347362, "volume": 1322775.0}, {"date": "2005-09-30", "close": 19.14633342, "volume": 1907538.0}, {"date": "2005-10-03", "close": 19.10747734, "volume": 459076.0}, {"date": "2005-10-04", "close": 19.17547548, "volume": 1133260.0}, {"date": "2005-10-05", "close": 18.68977448, "volume": 1405758.0}, {"date": "2005-10-06", "close": 18.0680772, "volume": 2094355.0}, {"date": "2005-10-07", "close": 18.53435016, "volume": 2077669.0}, {"date": "2005-10-10", "close": 18.6994885, "volume": 1175837.0}, {"date": "2005-10-11", "close": 18.36921182, "volume": 1224303.0}, {"date": "2005-10-12", "close": 18.43720996, "volume": 1573304.0}, {"date": "2005-10-13", "close": 18.42749594, "volume": 1285111.0}, {"date": "2005-10-14", "close": 18.53435016, "volume": 1850160.0}, {"date": "2005-10-17", "close": 18.63149036, "volume": 359208.0}, {"date": "2005-10-18", "close": 18.61206232, "volume": 1585322.0}, {"date": "2005-10-19", "close": 18.37892584, "volume": 1029611.0}, {"date": "2005-10-20", "close": 18.41778192, "volume": 2628945.0}, {"date": "2005-10-21", "close": 18.0680772, "volume": 1421546.0}, {"date": "2005-10-24", "close": 17.95150896, "volume": 1211462.0}, {"date": "2005-10-25", "close": 18.54406418, "volume": 2271356.0}, {"date": "2005-10-26", "close": 18.7966287, "volume": 1339689.0}, {"date": "2005-10-27", "close": 18.456638, "volume": 1025859.0}, {"date": "2005-10-28", "close": 18.34006976, "volume": 2415128.0}, {"date": "2005-10-31", "close": 18.71891654, "volume": 1018859.0}, {"date": "2005-11-01", "close": 18.63149036, "volume": 273437.0}, {"date": "2005-11-02", "close": 18.4080679, "volume": 763776.0}, {"date": "2005-11-03", "close": 18.7480586, "volume": 853075.0}, {"date": "2005-11-04", "close": 18.61206232, "volume": 1064106.0}, {"date": "2005-11-07", "close": 18.7480586, "volume": 652349.0}, {"date": "2005-11-08", "close": 19.10747734, "volume": 802207.0}, {"date": "2005-11-09", "close": 18.942339, "volume": 794891.0}, {"date": "2005-11-10", "close": 19.12690538, "volume": 906523.0}, {"date": "2005-11-11", "close": 19.35032784, "volume": 2246158.0}, {"date": "2005-11-14", "close": 19.3794699, "volume": 585379.0}, {"date": "2005-11-15", "close": 19.35032784, "volume": 840675.0}, {"date": "2005-11-16", "close": 19.42804, "volume": 688873.0}, {"date": "2005-11-17", "close": 19.39889794, "volume": 757885.0}, {"date": "2005-11-18", "close": 19.4766101, "volume": 602462.0}, {"date": "2005-11-21", "close": 19.5737503, "volume": 1384039.0}, {"date": "2005-11-22", "close": 19.5251802, "volume": 1135663.0}, {"date": "2005-11-23", "close": 19.43775402, "volume": 378943.0}, {"date": "2005-11-24", "close": 19.3794699, "volume": 2727616.0}, {"date": "2005-11-25", "close": 19.43775402, "volume": 1166547.0}, {"date": "2005-11-28", "close": 19.53489422, "volume": 696920.0}, {"date": "2005-11-29", "close": 19.48632412, "volume": 852811.0}, {"date": "2005-11-30", "close": 19.2337596, "volume": 1412682.0}, {"date": "2005-12-01", "close": 19.04919322, "volume": 1303781.0}, {"date": "2005-12-02", "close": 19.09776332, "volume": 488621.0}, {"date": "2005-12-05", "close": 19.09776332, "volume": 695147.0}, {"date": "2005-12-06", "close": 19.1366194, "volume": 974693.0}, {"date": "2005-12-07", "close": 19.1851895, "volume": 1139853.0}, {"date": "2005-12-08", "close": 19.06862126, "volume": 814788.0}, {"date": "2005-12-09", "close": 18.98119508, "volume": 2049156.0}, {"date": "2005-12-12", "close": 18.942339, "volume": 883520.0}, {"date": "2005-12-13", "close": 18.93262498, "volume": 773902.0}, {"date": "2005-12-14", "close": 18.98119508, "volume": 1393221.0}, {"date": "2005-12-15", "close": 19.11719136, "volume": 1559155.0}, {"date": "2005-12-16", "close": 19.11719136, "volume": 718620.0}, {"date": "2005-12-19", "close": 19.16576146, "volume": 648715.0}, {"date": "2005-12-20", "close": 19.1366194, "volume": 512921.0}, {"date": "2005-12-21", "close": 19.35032784, "volume": 759174.0}, {"date": "2005-12-22", "close": 19.51546618, "volume": 1697598.0}, {"date": "2005-12-23", "close": 19.5251802, "volume": 1602299.0}, {"date": "2005-12-28", "close": 19.5737503, "volume": 1008416.0}, {"date": "2005-12-29", "close": 19.5251802, "volume": 527698.0}, {"date": "2005-12-30", "close": 19.4766101, "volume": 528949.0}, {"date": "2006-01-03", "close": 19.58346432, "volume": 402382.0}, {"date": "2006-01-04", "close": 19.42804, "volume": 1615678.0}, {"date": "2006-01-05", "close": 19.4766101, "volume": 1193956.0}, {"date": "2006-01-06", "close": 19.46689608, "volume": 411143.0}, {"date": "2006-01-09", "close": 19.48632412, "volume": 343401.0}, {"date": "2006-01-10", "close": 19.42804, "volume": 1277191.0}, {"date": "2006-01-11", "close": 19.8651709, "volume": 1959632.0}, {"date": "2006-01-12", "close": 20.03030924, "volume": 1192368.0}, {"date": "2006-01-13", "close": 20.00116718, "volume": 850109.0}, {"date": "2006-01-16", "close": 20.08859336, "volume": 752557.0}, {"date": "2006-01-17", "close": 20.3508719, "volume": 1417258.0}, {"date": "2006-01-18", "close": 19.94288306, "volume": 1142969.0}, {"date": "2006-01-19", "close": 20.26344572, "volume": 1426916.0}, {"date": "2006-01-20", "close": 20.4965822, "volume": 2587546.0}, {"date": "2006-01-23", "close": 20.3508719, "volume": 1365047.0}, {"date": "2006-01-24", "close": 20.60343642, "volume": 1930823.0}, {"date": "2006-01-25", "close": 20.8365729, "volume": 2165403.0}, {"date": "2006-01-27", "close": 21.00171124, "volume": 1583953.0}, {"date": "2006-01-30", "close": 21.29313184, "volume": 1783104.0}, {"date": "2006-01-31", "close": 21.4679842, "volume": 1581287.0}, {"date": "2006-02-01", "close": 21.60398048, "volume": 956582.0}, {"date": "2006-02-02", "close": 21.11827948, "volume": 1509053.0}, {"date": "2006-02-03", "close": 21.06970938, "volume": 954599.0}, {"date": "2006-02-06", "close": 21.4194141, "volume": 868211.0}, {"date": "2006-02-07", "close": 21.28341782, "volume": 1256863.0}, {"date": "2006-02-08", "close": 21.1279935, "volume": 1093954.0}, {"date": "2006-02-09", "close": 21.19599164, "volume": 825222.0}, {"date": "2006-02-10", "close": 20.91428506, "volume": 1728007.0}, {"date": "2006-02-13", "close": 20.63257848, "volume": 945903.0}, {"date": "2006-02-14", "close": 20.79771682, "volume": 1166341.0}, {"date": "2006-02-15", "close": 20.4480121, "volume": 830891.0}, {"date": "2006-02-16", "close": 20.7880028, "volume": 760605.0}, {"date": "2006-02-17", "close": 20.62286446, "volume": 589458.0}, {"date": "2006-02-20", "close": 20.57429436, "volume": 794182.0}, {"date": "2006-02-21", "close": 20.85600094, "volume": 1113483.0}, {"date": "2006-02-22", "close": 21.1279935, "volume": 1315183.0}, {"date": "2006-02-23", "close": 21.3222739, "volume": 1905322.0}, {"date": "2006-02-24", "close": 20.399442, "volume": 4858312.0}, {"date": "2006-02-27", "close": 19.7680307, "volume": 6230052.0}, {"date": "2006-02-28", "close": 19.87488492, "volume": 3441632.0}, {"date": "2006-03-01", "close": 19.0880493, "volume": 3405649.0}, {"date": "2006-03-02", "close": 18.942339, "volume": 7840800.0}, {"date": "2006-03-03", "close": 18.9909091, "volume": 4259198.0}, {"date": "2006-03-06", "close": 18.942339, "volume": 1587711.0}, {"date": "2006-03-07", "close": 18.9909091, "volume": 4147757.0}, {"date": "2006-03-08", "close": 19.02976518, "volume": 3732558.0}, {"date": "2006-03-09", "close": 19.04919322, "volume": 2757661.0}, {"date": "2006-03-10", "close": 19.02005116, "volume": 1506409.0}, {"date": "2006-03-13", "close": 19.21433156, "volume": 1542304.0}, {"date": "2006-03-14", "close": 19.26290166, "volume": 1444696.0}, {"date": "2006-03-15", "close": 18.9909091, "volume": 2398303.0}, {"date": "2006-03-16", "close": 19.05890724, "volume": 2987637.0}, {"date": "2006-03-17", "close": 18.96176704, "volume": 1363786.0}, {"date": "2006-03-20", "close": 18.83548478, "volume": 2038665.0}, {"date": "2006-03-21", "close": 18.95205302, "volume": 1385152.0}, {"date": "2006-03-22", "close": 18.86462684, "volume": 1126091.0}, {"date": "2006-03-23", "close": 18.942339, "volume": 2251094.0}, {"date": "2006-03-24", "close": 18.88405488, "volume": 1456298.0}, {"date": "2006-03-27", "close": 18.90348292, "volume": 1145209.0}, {"date": "2006-03-28", "close": 18.8937689, "volume": 2259987.0}, {"date": "2006-03-29", "close": 18.97148106, "volume": 1523918.0}, {"date": "2006-03-30", "close": 18.95205302, "volume": 1312121.0}, {"date": "2006-03-31", "close": 18.88405488, "volume": 2298142.0}, {"date": "2006-04-03", "close": 18.98119508, "volume": 972133.0}, {"date": "2006-04-04", "close": 18.7480586, "volume": 1393342.0}, {"date": "2006-04-05", "close": 18.7966287, "volume": 3583833.0}, {"date": "2006-04-06", "close": 18.942339, "volume": 4370696.0}, {"date": "2006-04-07", "close": 18.91319694, "volume": 1624119.0}, {"date": "2006-04-10", "close": 19.04919322, "volume": 2254249.0}, {"date": "2006-04-11", "close": 18.9909091, "volume": 6982886.0}, {"date": "2006-04-12", "close": 18.8937689, "volume": 4594862.0}, {"date": "2006-04-13", "close": 18.97148106, "volume": 1106150.0}, {"date": "2006-04-18", "close": 19.29204372, "volume": 4033519.0}, {"date": "2006-04-19", "close": 19.24347362, "volume": 4833278.0}, {"date": "2006-04-20", "close": 19.26290166, "volume": 3629998.0}, {"date": "2006-04-21", "close": 19.29204372, "volume": 4681110.0}, {"date": "2006-04-24", "close": 19.43775402, "volume": 2231333.0}, {"date": "2006-04-26", "close": 19.61260638, "volume": 4298044.0}, {"date": "2006-04-27", "close": 19.54460824, "volume": 2374826.0}, {"date": "2006-04-28", "close": 19.75831668, "volume": 3536791.0}, {"date": "2006-05-01", "close": 19.7194606, "volume": 1317045.0}, {"date": "2006-05-02", "close": 19.6223204, "volume": 1735623.0}, {"date": "2006-05-03", "close": 19.3794699, "volume": 2536774.0}, {"date": "2006-05-04", "close": 18.93262498, "volume": 3566019.0}, {"date": "2006-05-05", "close": 18.9909091, "volume": 1618254.0}, {"date": "2006-05-08", "close": 19.15604744, "volume": 2069675.0}, {"date": "2006-05-09", "close": 19.2337596, "volume": 834095.0}, {"date": "2006-05-10", "close": 19.2823297, "volume": 2370310.0}, {"date": "2006-05-11", "close": 19.1851895, "volume": 1442301.0}, {"date": "2006-05-12", "close": 19.11719136, "volume": 600197.0}, {"date": "2006-05-15", "close": 19.04919322, "volume": 1105326.0}, {"date": "2006-05-16", "close": 19.2823297, "volume": 1073295.0}, {"date": "2006-05-17", "close": 19.36004186, "volume": 3499226.0}, {"date": "2006-05-18", "close": 19.09776332, "volume": 1563881.0}, {"date": "2006-05-19", "close": 18.86462684, "volume": 2125370.0}, {"date": "2006-05-22", "close": 18.6023483, "volume": 1648966.0}, {"date": "2006-05-23", "close": 18.6023483, "volume": 1030795.0}, {"date": "2006-05-24", "close": 18.47606604, "volume": 4790773.0}, {"date": "2006-05-25", "close": 18.36921182, "volume": 1865683.0}, {"date": "2006-05-26", "close": 18.57320624, "volume": 2005761.0}, {"date": "2006-05-29", "close": 18.58292026, "volume": 492028.0}, {"date": "2006-05-30", "close": 18.46635202, "volume": 574356.0}, {"date": "2006-05-31", "close": 18.1166473, "volume": 3526462.0}, {"date": "2006-06-01", "close": 18.20407348, "volume": 1279095.0}, {"date": "2006-06-02", "close": 18.37892584, "volume": 2218776.0}, {"date": "2006-06-05", "close": 18.34006976, "volume": 959429.0}, {"date": "2006-06-06", "close": 18.19435946, "volume": 1268384.0}, {"date": "2006-06-07", "close": 18.3594978, "volume": 3196412.0}, {"date": "2006-06-08", "close": 18.1652174, "volume": 2308484.0}, {"date": "2006-06-09", "close": 18.3594978, "volume": 2694724.0}, {"date": "2006-06-13", "close": 18.1652174, "volume": 2433080.0}, {"date": "2006-06-14", "close": 18.03893514, "volume": 2332646.0}, {"date": "2006-06-15", "close": 18.12636132, "volume": 4370052.0}, {"date": "2006-06-16", "close": 18.3594978, "volume": 838801.0}, {"date": "2006-06-19", "close": 18.22350152, "volume": 780014.0}, {"date": "2006-06-20", "close": 18.2137875, "volume": 1433764.0}, {"date": "2006-06-21", "close": 18.39835388, "volume": 1843410.0}, {"date": "2006-06-22", "close": 18.5052081, "volume": 1084519.0}, {"date": "2006-06-23", "close": 18.34978378, "volume": 914055.0}, {"date": "2006-06-26", "close": 18.5537782, "volume": 2664296.0}, {"date": "2006-06-27", "close": 18.5537782, "volume": 1485768.0}, {"date": "2006-06-28", "close": 18.41778192, "volume": 1152332.0}, {"date": "2006-06-29", "close": 18.37892584, "volume": 1060094.0}, {"date": "2006-06-30", "close": 18.7966287, "volume": 3392072.0}, {"date": "2006-07-03", "close": 18.9909091, "volume": 2782088.0}, {"date": "2006-07-04", "close": 19.16576146, "volume": 1340054.0}, {"date": "2006-07-05", "close": 19.1366194, "volume": 523716.0}, {"date": "2006-07-06", "close": 19.20461754, "volume": 1889852.0}, {"date": "2006-07-07", "close": 19.2337596, "volume": 3017639.0}, {"date": "2006-07-10", "close": 19.2337596, "volume": 1970136.0}, {"date": "2006-07-11", "close": 18.93262498, "volume": 1350496.0}, {"date": "2006-07-12", "close": 18.87434086, "volume": 1071486.0}, {"date": "2006-07-13", "close": 18.7966287, "volume": 1216944.0}, {"date": "2006-07-14", "close": 18.34978378, "volume": 1069672.0}, {"date": "2006-07-17", "close": 18.37892584, "volume": 1356687.0}, {"date": "2006-07-18", "close": 18.22350152, "volume": 928143.0}, {"date": "2006-07-19", "close": 18.2623576, "volume": 676527.0}, {"date": "2006-07-20", "close": 18.70920252, "volume": 1418132.0}, {"date": "2006-07-21", "close": 18.64120438, "volume": 918378.0}, {"date": "2006-07-24", "close": 18.8451988, "volume": 931188.0}, {"date": "2006-07-25", "close": 19.1851895, "volume": 1948212.0}, {"date": "2006-07-26", "close": 19.09776332, "volume": 1737863.0}, {"date": "2006-07-27", "close": 19.1366194, "volume": 1690065.0}, {"date": "2006-07-28", "close": 18.95205302, "volume": 1308369.0}, {"date": "2006-07-31", "close": 18.7966287, "volume": 1670341.0}, {"date": "2006-08-01", "close": 18.6994885, "volume": 466258.0}, {"date": "2006-08-02", "close": 18.29149966, "volume": 1943839.0}, {"date": "2006-08-03", "close": 18.8451988, "volume": 3334155.0}, {"date": "2006-08-04", "close": 18.97148106, "volume": 1542740.0}, {"date": "2006-08-07", "close": 18.942339, "volume": 953733.0}, {"date": "2006-08-08", "close": 19.1851895, "volume": 982871.0}, {"date": "2006-08-09", "close": 19.1366194, "volume": 2083745.0}, {"date": "2006-08-10", "close": 18.942339, "volume": 1584721.0}, {"date": "2006-08-11", "close": 19.1366194, "volume": 1145629.0}, {"date": "2006-08-14", "close": 19.0394792, "volume": 1053748.0}, {"date": "2006-08-15", "close": 18.87434086, "volume": 695310.0}, {"date": "2006-08-16", "close": 18.97148106, "volume": 1200018.0}, {"date": "2006-08-17", "close": 19.20461754, "volume": 1480213.0}, {"date": "2006-08-18", "close": 19.44746804, "volume": 1538973.0}, {"date": "2006-08-21", "close": 19.36975588, "volume": 870982.0}, {"date": "2006-08-22", "close": 19.42804, "volume": 1232145.0}, {"date": "2006-08-23", "close": 19.40861196, "volume": 1463717.0}, {"date": "2006-08-24", "close": 19.17547548, "volume": 2031816.0}, {"date": "2006-08-25", "close": 19.4766101, "volume": 1593843.0}, {"date": "2006-08-28", "close": 19.54460824, "volume": 1265330.0}, {"date": "2006-08-29", "close": 19.6223204, "volume": 1026586.0}, {"date": "2006-08-30", "close": 19.68060452, "volume": 2323900.0}, {"date": "2006-08-31", "close": 19.913741, "volume": 2638455.0}, {"date": "2006-09-01", "close": 20.43829808, "volume": 3443863.0}, {"date": "2006-09-04", "close": 20.43829808, "volume": 2061338.0}, {"date": "2006-09-05", "close": 20.5451523, "volume": 4076544.0}, {"date": "2006-09-06", "close": 20.1565915, "volume": 4408103.0}, {"date": "2006-09-07", "close": 20.33144386, "volume": 2209618.0}, {"date": "2006-09-08", "close": 20.41887004, "volume": 1414311.0}, {"date": "2006-09-11", "close": 20.31201582, "volume": 1674557.0}, {"date": "2006-09-12", "close": 20.4965822, "volume": 2620840.0}, {"date": "2006-09-13", "close": 20.66172054, "volume": 1210792.0}, {"date": "2006-09-14", "close": 20.86571496, "volume": 3287493.0}, {"date": "2006-09-15", "close": 20.89485702, "volume": 3176205.0}, {"date": "2006-09-18", "close": 21.04056732, "volume": 1072768.0}, {"date": "2006-09-19", "close": 21.05028134, "volume": 3123984.0}, {"date": "2006-09-20", "close": 21.05028134, "volume": 3932672.0}, {"date": "2006-09-21", "close": 20.94342712, "volume": 5157430.0}, {"date": "2006-09-22", "close": 20.77828878, "volume": 1757708.0}, {"date": "2006-09-25", "close": 20.72000466, "volume": 1088742.0}, {"date": "2006-09-26", "close": 20.85600094, "volume": 2132114.0}, {"date": "2006-09-27", "close": 21.1765636, "volume": 2208161.0}, {"date": "2006-09-28", "close": 21.1279935, "volume": 2461449.0}, {"date": "2006-09-29", "close": 21.31255988, "volume": 4526127.0}, {"date": "2006-10-02", "close": 21.31255988, "volume": 506056.0}, {"date": "2006-10-03", "close": 21.7108347, "volume": 2462948.0}, {"date": "2006-10-04", "close": 21.5651244, "volume": 1448160.0}, {"date": "2006-10-05", "close": 21.58455244, "volume": 1439773.0}, {"date": "2006-10-06", "close": 21.52626832, "volume": 2804197.0}, {"date": "2006-10-09", "close": 21.370844, "volume": 767442.0}, {"date": "2006-10-10", "close": 21.7108347, "volume": 2676345.0}, {"date": "2006-10-11", "close": 21.6622646, "volume": 1564537.0}, {"date": "2006-10-12", "close": 21.5651244, "volume": 7688903.0}, {"date": "2006-10-13", "close": 21.73997676, "volume": 3415176.0}, {"date": "2006-10-16", "close": 21.59426646, "volume": 1656114.0}, {"date": "2006-10-17", "close": 21.370844, "volume": 2899308.0}, {"date": "2006-10-18", "close": 21.52626832, "volume": 1826782.0}, {"date": "2006-10-19", "close": 21.4679842, "volume": 1903639.0}, {"date": "2006-10-20", "close": 22.0508254, "volume": 3038437.0}, {"date": "2006-10-23", "close": 20.79771682, "volume": 4121791.0}, {"date": "2006-10-24", "close": 20.1080214, "volume": 7162750.0}, {"date": "2006-10-25", "close": 20.04002326, "volume": 8174897.0}, {"date": "2006-10-26", "close": 20.2051616, "volume": 3471862.0}, {"date": "2006-10-27", "close": 20.00116718, "volume": 4305789.0}, {"date": "2006-10-30", "close": 20.14687748, "volume": 2211345.0}, {"date": "2006-10-31", "close": 20.2051616, "volume": 2145921.0}, {"date": "2006-11-01", "close": 20.18573356, "volume": 2657249.0}, {"date": "2006-11-02", "close": 20.16630552, "volume": 3642248.0}, {"date": "2006-11-03", "close": 20.18573356, "volume": 2276808.0}, {"date": "2006-11-06", "close": 20.12744944, "volume": 1274769.0}, {"date": "2006-11-07", "close": 20.3023018, "volume": 956062.0}, {"date": "2006-11-08", "close": 20.08859336, "volume": 5732508.0}, {"date": "2006-11-09", "close": 19.80688678, "volume": 3266397.0}, {"date": "2006-11-10", "close": 19.83602884, "volume": 2548519.0}, {"date": "2006-11-13", "close": 19.78745874, "volume": 1975205.0}, {"date": "2006-11-14", "close": 19.78745874, "volume": 2612530.0}, {"date": "2006-11-15", "close": 19.85545688, "volume": 1842214.0}, {"date": "2006-11-16", "close": 19.77774472, "volume": 1156323.0}, {"date": "2006-11-17", "close": 19.79717276, "volume": 1219050.0}, {"date": "2006-11-20", "close": 19.58346432, "volume": 2451585.0}, {"date": "2006-11-21", "close": 19.97202512, "volume": 2067880.0}, {"date": "2006-11-22", "close": 20.0108812, "volume": 1700724.0}, {"date": "2006-11-23", "close": 19.913741, "volume": 1407412.0}, {"date": "2006-11-24", "close": 20.0108812, "volume": 2599954.0}, {"date": "2006-11-27", "close": 19.8166008, "volume": 913204.0}, {"date": "2006-11-28", "close": 19.5251802, "volume": 1956331.0}, {"date": "2006-11-29", "close": 19.79717276, "volume": 2288923.0}, {"date": "2006-11-30", "close": 19.8651709, "volume": 1518478.0}, {"date": "2006-12-01", "close": 19.59317834, "volume": 916829.0}, {"date": "2006-12-04", "close": 19.72917462, "volume": 3795555.0}, {"date": "2006-12-05", "close": 19.39889794, "volume": 3574103.0}, {"date": "2006-12-06", "close": 19.88459894, "volume": 3280500.0}, {"date": "2006-12-07", "close": 19.6223204, "volume": 3651164.0}, {"date": "2006-12-08", "close": 19.40861196, "volume": 2949033.0}, {"date": "2006-12-11", "close": 19.42804, "volume": 1562550.0}, {"date": "2006-12-12", "close": 19.43775402, "volume": 3157190.0}, {"date": "2006-12-13", "close": 19.35032784, "volume": 2287512.0}, {"date": "2006-12-14", "close": 19.49603814, "volume": 2056418.0}, {"date": "2006-12-15", "close": 19.40861196, "volume": 2502826.0}, {"date": "2006-12-18", "close": 19.27261568, "volume": 3106539.0}, {"date": "2006-12-19", "close": 19.2337596, "volume": 4307920.0}, {"date": "2006-12-20", "close": 19.6708905, "volume": 11740697.0}, {"date": "2006-12-21", "close": 19.61260638, "volume": 10026188.0}, {"date": "2006-12-22", "close": 19.8651709, "volume": 3944198.0}, {"date": "2006-12-27", "close": 20.03030924, "volume": 1512112.0}, {"date": "2006-12-28", "close": 19.9623111, "volume": 2113106.0}, {"date": "2006-12-29", "close": 19.7680307, "volume": 1852012.0}, {"date": "2007-01-02", "close": 19.85545688, "volume": 1532150.0}, {"date": "2007-01-03", "close": 19.90402698, "volume": 2412096.0}, {"date": "2007-01-04", "close": 20.24401768, "volume": 4778989.0}, {"date": "2007-01-05", "close": 19.913741, "volume": 2159641.0}, {"date": "2007-01-08", "close": 19.61260638, "volume": 2014551.0}, {"date": "2007-01-09", "close": 19.7680307, "volume": 1793966.0}, {"date": "2007-01-10", "close": 19.4766101, "volume": 2243141.0}, {"date": "2007-01-11", "close": 19.73888864, "volume": 1769434.0}, {"date": "2007-01-12", "close": 20.1080214, "volume": 3106608.0}, {"date": "2007-01-15", "close": 20.2537317, "volume": 2205070.0}, {"date": "2007-01-16", "close": 20.61315044, "volume": 4648789.0}, {"date": "2007-01-17", "close": 20.6908626, "volume": 3320660.0}, {"date": "2007-01-18", "close": 21.05028134, "volume": 4741599.0}, {"date": "2007-01-19", "close": 20.9822832, "volume": 6256288.0}, {"date": "2007-01-22", "close": 21.2737038, "volume": 3096522.0}, {"date": "2007-01-23", "close": 21.09885144, "volume": 2200424.0}, {"date": "2007-01-24", "close": 20.9822832, "volume": 3652841.0}, {"date": "2007-01-25", "close": 21.24456174, "volume": 6761014.0}, {"date": "2007-01-29", "close": 21.47769822, "volume": 2980384.0}, {"date": "2007-01-30", "close": 21.370844, "volume": 2213350.0}, {"date": "2007-01-31", "close": 20.9822832, "volume": 2427030.0}, {"date": "2007-02-01", "close": 21.2737038, "volume": 2657894.0}, {"date": "2007-02-02", "close": 21.26398978, "volume": 2430305.0}, {"date": "2007-02-05", "close": 21.24456174, "volume": 2619023.0}, {"date": "2007-02-06", "close": 21.4679842, "volume": 2277045.0}, {"date": "2007-02-07", "close": 21.2251337, "volume": 2514474.0}, {"date": "2007-02-08", "close": 21.2737038, "volume": 1971030.0}, {"date": "2007-02-09", "close": 21.44855616, "volume": 1068405.0}, {"date": "2007-02-12", "close": 21.3222739, "volume": 2231196.0}, {"date": "2007-02-13", "close": 21.20570566, "volume": 1479859.0}, {"date": "2007-02-14", "close": 21.4194141, "volume": 2227864.0}, {"date": "2007-02-15", "close": 21.94397118, "volume": 3785311.0}, {"date": "2007-02-16", "close": 21.78854686, "volume": 1545785.0}, {"date": "2007-02-19", "close": 21.83711696, "volume": 3293798.0}, {"date": "2007-02-20", "close": 22.17710766, "volume": 7460396.0}, {"date": "2007-02-21", "close": 22.0022553, "volume": 4641304.0}, {"date": "2007-02-22", "close": 22.27424786, "volume": 4302609.0}, {"date": "2007-02-23", "close": 22.62395258, "volume": 4704156.0}, {"date": "2007-02-26", "close": 22.01196932, "volume": 2781114.0}, {"date": "2007-02-27", "close": 21.5651244, "volume": 4105499.0}, {"date": "2007-02-28", "close": 21.14742154, "volume": 7196273.0}, {"date": "2007-03-01", "close": 20.18573356, "volume": 7908592.0}, {"date": "2007-03-02", "close": 20.31201582, "volume": 5327204.0}, {"date": "2007-03-05", "close": 19.42804, "volume": 5092460.0}, {"date": "2007-03-06", "close": 20.2051616, "volume": 7123474.0}, {"date": "2007-03-07", "close": 20.1565915, "volume": 3578643.0}, {"date": "2007-03-08", "close": 20.87542898, "volume": 5405578.0}, {"date": "2007-03-09", "close": 20.6422925, "volume": 6192999.0}, {"date": "2007-03-16", "close": 20.36058592, "volume": 8373990.0}, {"date": "2007-03-19", "close": 20.9337131, "volume": 10685719.0}, {"date": "2007-03-20", "close": 20.43829808, "volume": 4217555.0}, {"date": "2007-03-21", "close": 19.98173914, "volume": 5083368.0}, {"date": "2007-03-22", "close": 20.1080214, "volume": 8976555.0}, {"date": "2007-03-23", "close": 20.1080214, "volume": 4978846.0}, {"date": "2007-03-26", "close": 20.17601954, "volume": 3596351.0}, {"date": "2007-03-27", "close": 19.82631482, "volume": 3821365.0}, {"date": "2007-03-28", "close": 19.58346432, "volume": 5255933.0}, {"date": "2007-03-29", "close": 19.65146246, "volume": 4934833.0}, {"date": "2007-03-30", "close": 20.2051616, "volume": 7372476.0}, {"date": "2007-04-02", "close": 19.90402698, "volume": 3644075.0}, {"date": "2007-04-03", "close": 19.913741, "volume": 8211387.0}, {"date": "2007-04-04", "close": 19.89431296, "volume": 5831698.0}, {"date": "2007-04-05", "close": 19.92345502, "volume": 2959634.0}, {"date": "2007-04-10", "close": 20.399442, "volume": 3091438.0}, {"date": "2007-04-11", "close": 20.51601024, "volume": 4498295.0}, {"date": "2007-04-12", "close": 20.2051616, "volume": 3693442.0}, {"date": "2007-04-13", "close": 20.17601954, "volume": 22166467.0}, {"date": "2007-04-16", "close": 20.52572426, "volume": 7646157.0}, {"date": "2007-04-17", "close": 20.85600094, "volume": 9680067.0}, {"date": "2007-04-18", "close": 21.10856546, "volume": 7731714.0}, {"date": "2007-04-19", "close": 20.95314114, "volume": 5590717.0}, {"date": "2007-04-20", "close": 21.05999536, "volume": 3303280.0}, {"date": "2007-04-23", "close": 21.1279935, "volume": 3250530.0}, {"date": "2007-04-24", "close": 20.885143, "volume": 4755928.0}, {"date": "2007-04-26", "close": 20.7880028, "volume": 4499296.0}, {"date": "2007-04-27", "close": 20.5451523, "volume": 5244280.0}, {"date": "2007-04-30", "close": 20.8365729, "volume": 2445651.0}, {"date": "2007-05-01", "close": 20.86571496, "volume": 3002996.0}, {"date": "2007-05-02", "close": 21.24456174, "volume": 2771474.0}, {"date": "2007-05-03", "close": 20.885143, "volume": 2907101.0}, {"date": "2007-05-04", "close": 21.05999536, "volume": 2613765.0}, {"date": "2007-05-07", "close": 21.1279935, "volume": 2019673.0}, {"date": "2007-05-08", "close": 20.9822832, "volume": 2897096.0}, {"date": "2007-05-09", "close": 20.7880028, "volume": 1741850.0}, {"date": "2007-05-10", "close": 20.75886074, "volume": 2760940.0}, {"date": "2007-05-11", "close": 20.7880028, "volume": 2956486.0}, {"date": "2007-05-14", "close": 20.8365729, "volume": 1612661.0}, {"date": "2007-05-15", "close": 20.79771682, "volume": 2010409.0}, {"date": "2007-05-16", "close": 21.04056732, "volume": 2464997.0}, {"date": "2007-05-17", "close": 21.26398978, "volume": 2139248.0}, {"date": "2007-05-18", "close": 20.97256918, "volume": 1413614.0}, {"date": "2007-05-21", "close": 21.21541968, "volume": 2253204.0}, {"date": "2007-05-22", "close": 21.05999536, "volume": 2595562.0}, {"date": "2007-05-23", "close": 21.2251337, "volume": 1599882.0}, {"date": "2007-05-24", "close": 21.05999536, "volume": 2361954.0}, {"date": "2007-05-25", "close": 21.06970938, "volume": 2248502.0}, {"date": "2007-05-28", "close": 21.09885144, "volume": 2597918.0}, {"date": "2007-05-29", "close": 20.90457104, "volume": 3469684.0}, {"date": "2007-05-30", "close": 20.55486632, "volume": 4872910.0}, {"date": "2007-05-31", "close": 20.55486632, "volume": 3951216.0}, {"date": "2007-06-01", "close": 20.79771682, "volume": 1586752.0}, {"date": "2007-06-04", "close": 20.885143, "volume": 2360674.0}, {"date": "2007-06-05", "close": 20.82685888, "volume": 1194153.0}, {"date": "2007-06-06", "close": 20.62286446, "volume": 2675994.0}, {"date": "2007-06-07", "close": 20.72971868, "volume": 2001028.0}, {"date": "2007-06-08", "close": 20.5451523, "volume": 3314537.0}, {"date": "2007-06-12", "close": 20.31201582, "volume": 3961318.0}, {"date": "2007-06-13", "close": 20.09830738, "volume": 3439311.0}, {"date": "2007-06-14", "close": 20.2051616, "volume": 2910286.0}, {"date": "2007-06-15", "close": 20.06916532, "volume": 3986573.0}, {"date": "2007-06-18", "close": 20.1080214, "volume": 2552354.0}, {"date": "2007-06-19", "close": 20.03030924, "volume": 5298646.0}, {"date": "2007-06-20", "close": 20.03030924, "volume": 4398073.0}, {"date": "2007-06-21", "close": 19.7680307, "volume": 8767320.0}, {"date": "2007-06-22", "close": 19.69031854, "volume": 6473544.0}, {"date": "2007-06-25", "close": 19.66117648, "volume": 2240672.0}, {"date": "2007-06-26", "close": 19.68060452, "volume": 3090957.0}, {"date": "2007-06-27", "close": 19.42804, "volume": 2435785.0}, {"date": "2007-06-28", "close": 19.74860266, "volume": 2594513.0}, {"date": "2007-06-29", "close": 19.59317834, "volume": 7201457.0}, {"date": "2007-07-02", "close": 19.43775402, "volume": 4569669.0}, {"date": "2007-07-03", "close": 19.50575216, "volume": 3518393.0}, {"date": "2007-07-04", "close": 19.6708905, "volume": 4482913.0}, {"date": "2007-07-05", "close": 19.913741, "volume": 3594602.0}, {"date": "2007-07-06", "close": 20.04973728, "volume": 2654849.0}, {"date": "2007-07-09", "close": 20.08859336, "volume": 2024647.0}, {"date": "2007-07-10", "close": 20.16630552, "volume": 3938209.0}, {"date": "2007-07-11", "close": 20.0594513, "volume": 3075886.0}, {"date": "2007-07-12", "close": 20.03030924, "volume": 3076342.0}, {"date": "2007-07-13", "close": 20.08859336, "volume": 3700878.0}, {"date": "2007-07-16", "close": 20.09830738, "volume": 2563217.0}, {"date": "2007-07-17", "close": 19.93316904, "volume": 3824073.0}, {"date": "2007-07-18", "close": 19.74860266, "volume": 3364796.0}, {"date": "2007-07-19", "close": 19.79717276, "volume": 3016741.0}, {"date": "2007-07-20", "close": 19.78745874, "volume": 3137563.0}, {"date": "2007-07-23", "close": 19.63203442, "volume": 2464041.0}, {"date": "2007-07-24", "close": 19.59317834, "volume": 4115923.0}, {"date": "2007-07-25", "close": 19.43775402, "volume": 2210842.0}, {"date": "2007-07-26", "close": 19.43775402, "volume": 3081902.0}, {"date": "2007-07-27", "close": 19.04919322, "volume": 6709509.0}, {"date": "2007-07-30", "close": 19.10747734, "volume": 3535814.0}, {"date": "2007-07-31", "close": 18.8451988, "volume": 4282084.0}, {"date": "2007-08-01", "close": 18.49549408, "volume": 3656990.0}, {"date": "2007-08-02", "close": 18.87434086, "volume": 3161450.0}, {"date": "2007-08-03", "close": 18.67034644, "volume": 2173873.0}, {"date": "2007-08-06", "close": 18.38863986, "volume": 3933749.0}, {"date": "2007-08-07", "close": 18.39835388, "volume": 3039981.0}, {"date": "2007-08-08", "close": 18.456638, "volume": 5580001.0}, {"date": "2007-08-09", "close": 18.82577076, "volume": 3888438.0}, {"date": "2007-08-10", "close": 18.3109277, "volume": 2660072.0}, {"date": "2007-08-13", "close": 18.5537782, "volume": 1813702.0}, {"date": "2007-08-14", "close": 18.39835388, "volume": 1956719.0}, {"date": "2007-08-15", "close": 17.83494072, "volume": 3339919.0}, {"date": "2007-08-16", "close": 17.78637062, "volume": 5181535.0}, {"date": "2007-08-17", "close": 17.76694258, "volume": 3330836.0}, {"date": "2007-08-20", "close": 18.76748664, "volume": 2773607.0}, {"date": "2007-08-21", "close": 18.62177634, "volume": 2357900.0}, {"date": "2007-08-22", "close": 18.68977448, "volume": 1573690.0}, {"date": "2007-08-23", "close": 19.09776332, "volume": 2503247.0}, {"date": "2007-08-24", "close": 18.6994885, "volume": 2525792.0}, {"date": "2007-08-27", "close": 18.942339, "volume": 3234761.0}, {"date": "2007-08-28", "close": 19.5737503, "volume": 6795144.0}, {"date": "2007-08-29", "close": 19.54460824, "volume": 4192655.0}, {"date": "2007-08-30", "close": 19.11719136, "volume": 6273635.0}, {"date": "2007-08-31", "close": 19.5251802, "volume": 4289023.0}, {"date": "2007-09-03", "close": 19.1851895, "volume": 2401621.0}, {"date": "2007-09-04", "close": 19.30175774, "volume": 2664273.0}, {"date": "2007-09-05", "close": 19.11719136, "volume": 2694869.0}, {"date": "2007-09-06", "close": 19.0880493, "volume": 2314758.0}, {"date": "2007-09-07", "close": 18.98119508, "volume": 1300762.0}, {"date": "2007-09-10", "close": 18.7480586, "volume": 1364093.0}, {"date": "2007-09-11", "close": 19.12690538, "volume": 3312401.0}, {"date": "2007-09-12", "close": 18.9909091, "volume": 2643245.0}, {"date": "2007-09-13", "close": 18.92291096, "volume": 1831412.0}, {"date": "2007-09-14", "close": 19.11719136, "volume": 2707162.0}, {"date": "2007-09-17", "close": 18.80634272, "volume": 2892790.0}, {"date": "2007-09-18", "close": 18.68006046, "volume": 2173710.0}, {"date": "2007-09-19", "close": 19.02976518, "volume": 2084043.0}, {"date": "2007-09-20", "close": 18.77720066, "volume": 7107841.0}, {"date": "2007-09-21", "close": 18.66063242, "volume": 1340674.0}, {"date": "2007-09-24", "close": 18.6994885, "volume": 2091215.0}, {"date": "2007-09-25", "close": 18.97148106, "volume": 2547479.0}, {"date": "2007-09-26", "close": 19.2823297, "volume": 2415862.0}, {"date": "2007-09-27", "close": 19.6708905, "volume": 2878163.0}, {"date": "2007-09-28", "close": 19.7194606, "volume": 5067061.0}, {"date": "2007-10-01", "close": 19.7680307, "volume": 1192504.0}, {"date": "2007-10-02", "close": 20.02059522, "volume": 2305532.0}, {"date": "2007-10-03", "close": 20.13716346, "volume": 3963190.0}, {"date": "2007-10-04", "close": 19.90402698, "volume": 2286803.0}, {"date": "2007-10-05", "close": 20.2051616, "volume": 2972379.0}, {"date": "2007-10-08", "close": 20.41887004, "volume": 1686827.0}, {"date": "2007-10-09", "close": 20.67143456, "volume": 2427297.0}, {"date": "2007-10-10", "close": 20.8365729, "volume": 2462306.0}, {"date": "2007-10-11", "close": 20.7394327, "volume": 1643646.0}, {"date": "2007-10-12", "close": 20.7394327, "volume": 1788246.0}, {"date": "2007-10-15", "close": 20.4480121, "volume": 1444207.0}, {"date": "2007-10-16", "close": 19.913741, "volume": 3638430.0}, {"date": "2007-10-17", "close": 19.60289236, "volume": 3338530.0}, {"date": "2007-10-18", "close": 19.94288306, "volume": 2819952.0}, {"date": "2007-10-19", "close": 19.66117648, "volume": 1388807.0}, {"date": "2007-10-22", "close": 19.43775402, "volume": 3160811.0}, {"date": "2007-10-23", "close": 19.6223204, "volume": 2625106.0}, {"date": "2007-10-24", "close": 19.6708905, "volume": 4377372.0}, {"date": "2007-10-25", "close": 19.66117648, "volume": 2454173.0}, {"date": "2007-10-26", "close": 19.6223204, "volume": 7842618.0}, {"date": "2007-10-29", "close": 19.75831668, "volume": 1546578.0}, {"date": "2007-10-30", "close": 19.70003256, "volume": 1020452.0}, {"date": "2007-10-31", "close": 19.70003256, "volume": 2170270.0}, {"date": "2007-11-01", "close": 19.42804, "volume": 3726233.0}, {"date": "2007-11-02", "close": 19.29204372, "volume": 3105772.0}, {"date": "2007-11-05", "close": 19.0394792, "volume": 2932444.0}, {"date": "2007-11-06", "close": 19.17547548, "volume": 3424953.0}, {"date": "2007-11-07", "close": 19.04919322, "volume": 2131027.0}, {"date": "2007-11-08", "close": 18.4080679, "volume": 5185151.0}, {"date": "2007-11-09", "close": 18.5537782, "volume": 2154088.0}, {"date": "2007-11-12", "close": 18.4080679, "volume": 1843414.0}, {"date": "2007-11-13", "close": 18.52463614, "volume": 2381106.0}, {"date": "2007-11-14", "close": 18.6994885, "volume": 2904392.0}, {"date": "2007-11-15", "close": 18.67034644, "volume": 1903996.0}, {"date": "2007-11-16", "close": 18.456638, "volume": 3213173.0}, {"date": "2007-11-19", "close": 18.61206232, "volume": 1617948.0}, {"date": "2007-11-20", "close": 18.3594978, "volume": 2199919.0}, {"date": "2007-11-21", "close": 18.20407348, "volume": 1767153.0}, {"date": "2007-11-22", "close": 18.1652174, "volume": 2567516.0}, {"date": "2007-11-23", "close": 18.3109277, "volume": 1703380.0}, {"date": "2007-11-26", "close": 18.37892584, "volume": 3895387.0}, {"date": "2007-11-27", "close": 18.33035574, "volume": 4525493.0}, {"date": "2007-11-28", "close": 18.36921182, "volume": 2771683.0}, {"date": "2007-11-29", "close": 18.51492212, "volume": 4984172.0}, {"date": "2007-11-30", "close": 18.14578936, "volume": 7804112.0}, {"date": "2007-12-03", "close": 18.32064172, "volume": 2507149.0}, {"date": "2007-12-04", "close": 18.2623576, "volume": 2016433.0}, {"date": "2007-12-05", "close": 18.2623576, "volume": 1591080.0}, {"date": "2007-12-06", "close": 18.5537782, "volume": 2622261.0}, {"date": "2007-12-07", "close": 18.78691468, "volume": 1863805.0}, {"date": "2007-12-10", "close": 18.93262498, "volume": 1565367.0}, {"date": "2007-12-11", "close": 18.8937689, "volume": 2060582.0}, {"date": "2007-12-12", "close": 18.5052081, "volume": 3024009.0}, {"date": "2007-12-13", "close": 18.52463614, "volume": 2485377.0}, {"date": "2007-12-14", "close": 17.95150896, "volume": 5123660.0}, {"date": "2007-12-17", "close": 17.34923972, "volume": 3900795.0}, {"date": "2007-12-18", "close": 16.84411068, "volume": 4267236.0}, {"date": "2007-12-19", "close": 16.62068822, "volume": 7444157.0}, {"date": "2007-12-20", "close": 16.2224134, "volume": 11114725.0}, {"date": "2007-12-21", "close": 16.09613114, "volume": 7426110.0}, {"date": "2007-12-24", "close": 16.4166938, "volume": 1664620.0}, {"date": "2007-12-27", "close": 16.35840968, "volume": 1386820.0}, {"date": "2007-12-28", "close": 16.37783772, "volume": 1739399.0}, {"date": "2007-12-31", "close": 16.43612184, "volume": 1283691.0}, {"date": "2008-01-02", "close": 16.39726576, "volume": 1159151.0}, {"date": "2008-01-03", "close": 16.16412928, "volume": 2085961.0}, {"date": "2008-01-04", "close": 16.14470124, "volume": 1184416.0}, {"date": "2008-01-07", "close": 15.7852825, "volume": 2405888.0}, {"date": "2008-01-08", "close": 15.4452918, "volume": 5354898.0}, {"date": "2008-01-09", "close": 15.1053011, "volume": 8742389.0}, {"date": "2008-01-10", "close": 15.1538712, "volume": 5647637.0}, {"date": "2008-01-11", "close": 14.93044874, "volume": 3252348.0}, {"date": "2008-01-14", "close": 15.1538712, "volume": 4750581.0}, {"date": "2008-01-15", "close": 15.1538712, "volume": 5748807.0}, {"date": "2008-01-16", "close": 14.77502442, "volume": 6611288.0}, {"date": "2008-01-17", "close": 14.74588236, "volume": 7104827.0}, {"date": "2008-01-18", "close": 15.3481516, "volume": 4576969.0}, {"date": "2008-01-21", "close": 14.7653104, "volume": 3063231.0}, {"date": "2008-01-22", "close": 13.7939084, "volume": 6340150.0}, {"date": "2008-01-23", "close": 14.64874216, "volume": 4904705.0}, {"date": "2008-01-24", "close": 14.96930482, "volume": 3661697.0}, {"date": "2008-01-25", "close": 15.4938619, "volume": 3591440.0}, {"date": "2008-01-29", "close": 15.1538712, "volume": 3353464.0}, {"date": "2008-01-30", "close": 14.75559638, "volume": 4475325.0}, {"date": "2008-01-31", "close": 14.90130668, "volume": 4269970.0}, {"date": "2008-02-01", "close": 15.51328994, "volume": 4231913.0}, {"date": "2008-02-04", "close": 15.81442456, "volume": 4957455.0}, {"date": "2008-02-05", "close": 15.22186934, "volume": 2450313.0}, {"date": "2008-02-06", "close": 14.8138805, "volume": 3395038.0}, {"date": "2008-02-07", "close": 14.50303186, "volume": 2309103.0}, {"date": "2008-02-08", "close": 14.85273658, "volume": 1638682.0}, {"date": "2008-02-11", "close": 14.4253197, "volume": 2592764.0}, {"date": "2008-02-12", "close": 14.48360382, "volume": 3077852.0}, {"date": "2008-02-13", "close": 14.2796094, "volume": 3127680.0}, {"date": "2008-02-14", "close": 15.01787492, "volume": 3394669.0}, {"date": "2008-02-15", "close": 14.9110207, "volume": 2395491.0}, {"date": "2008-02-18", "close": 14.8624506, "volume": 2165806.0}, {"date": "2008-02-19", "close": 15.32872356, "volume": 2145409.0}, {"date": "2008-02-20", "close": 14.74588236, "volume": 1614115.0}, {"date": "2008-02-21", "close": 14.94987678, "volume": 2110772.0}, {"date": "2008-02-22", "close": 14.50303186, "volume": 2657199.0}, {"date": "2008-02-25", "close": 14.84302256, "volume": 1774385.0}, {"date": "2008-02-26", "close": 14.7167403, "volume": 3144717.0}, {"date": "2008-02-27", "close": 15.08587306, "volume": 2456632.0}, {"date": "2008-02-28", "close": 13.90076262, "volume": 6400199.0}, {"date": "2008-02-29", "close": 13.51220182, "volume": 5862969.0}, {"date": "2008-03-03", "close": 13.113927, "volume": 4319719.0}, {"date": "2008-03-04", "close": 12.32709138, "volume": 6441931.0}, {"date": "2008-03-05", "close": 11.8025343, "volume": 9967996.0}, {"date": "2008-03-06", "close": 11.63739596, "volume": 5252358.0}, {"date": "2008-03-07", "close": 11.09341084, "volume": 7339048.0}, {"date": "2008-03-10", "close": 11.43340154, "volume": 9110713.0}, {"date": "2008-03-11", "close": 12.142525, "volume": 8487832.0}, {"date": "2008-03-12", "close": 12.00652872, "volume": 5960707.0}, {"date": "2008-03-13", "close": 11.72482214, "volume": 3923015.0}, {"date": "2008-03-14", "close": 11.5596838, "volume": 4328208.0}, {"date": "2008-03-17", "close": 11.2196931, "volume": 5496653.0}, {"date": "2008-03-18", "close": 11.47225762, "volume": 7303582.0}, {"date": "2008-03-19", "close": 12.16195304, "volume": 7154731.0}, {"date": "2008-03-20", "close": 12.15223902, "volume": 10758572.0}, {"date": "2008-03-25", "close": 12.79336434, "volume": 6610205.0}, {"date": "2008-03-26", "close": 13.09449896, "volume": 4287458.0}, {"date": "2008-03-27", "close": 12.8225064, "volume": 2805251.0}, {"date": "2008-03-28", "close": 12.3368054, "volume": 5464006.0}, {"date": "2008-03-31", "close": 12.50194374, "volume": 3676855.0}, {"date": "2008-04-01", "close": 12.64765404, "volume": 3919833.0}, {"date": "2008-04-02", "close": 13.42477564, "volume": 4866863.0}, {"date": "2008-04-03", "close": 13.82305046, "volume": 6397897.0}, {"date": "2008-04-04", "close": 13.61905604, "volume": 4660943.0}, {"date": "2008-04-07", "close": 13.19163916, "volume": 2768406.0}, {"date": "2008-04-08", "close": 12.83222042, "volume": 3448676.0}, {"date": "2008-04-09", "close": 12.59908394, "volume": 2587496.0}, {"date": "2008-04-10", "close": 12.45337364, "volume": 3702801.0}, {"date": "2008-04-11", "close": 12.6767961, "volume": 3859017.0}, {"date": "2008-04-14", "close": 12.2882353, "volume": 1337179.0}, {"date": "2008-04-15", "close": 12.8710765, "volume": 3306959.0}, {"date": "2008-04-16", "close": 13.0653569, "volume": 3668870.0}, {"date": "2008-04-17", "close": 13.113927, "volume": 4223188.0}, {"date": "2008-04-18", "close": 12.7739363, "volume": 2952127.0}, {"date": "2008-04-21", "close": 13.17221112, "volume": 3436323.0}, {"date": "2008-04-22", "close": 12.98764474, "volume": 2472445.0}, {"date": "2008-04-23", "close": 13.07507092, "volume": 2952609.0}, {"date": "2008-04-24", "close": 12.85164846, "volume": 3291053.0}, {"date": "2008-04-28", "close": 13.26935132, "volume": 2549047.0}, {"date": "2008-04-29", "close": 13.29849338, "volume": 1774033.0}, {"date": "2008-04-30", "close": 13.2596373, "volume": 4341366.0}, {"date": "2008-05-01", "close": 12.94878866, "volume": 1708976.0}, {"date": "2008-05-02", "close": 12.9682167, "volume": 4329581.0}, {"date": "2008-05-05", "close": 13.26935132, "volume": 2240865.0}, {"date": "2008-05-06", "close": 12.90021856, "volume": 2961904.0}, {"date": "2008-05-07", "close": 13.2110672, "volume": 6596826.0}, {"date": "2008-05-08", "close": 14.58074402, "volume": 11857466.0}, {"date": "2008-05-09", "close": 14.7653104, "volume": 5273766.0}, {"date": "2008-05-12", "close": 15.7852825, "volume": 7030674.0}, {"date": "2008-05-13", "close": 15.26072542, "volume": 7461783.0}, {"date": "2008-05-14", "close": 14.9595908, "volume": 2942170.0}, {"date": "2008-05-15", "close": 14.7653104, "volume": 3613515.0}, {"date": "2008-05-16", "close": 14.94987678, "volume": 2616569.0}, {"date": "2008-05-19", "close": 14.98873286, "volume": 1553240.0}, {"date": "2008-05-20", "close": 14.7653104, "volume": 1569174.0}, {"date": "2008-05-21", "close": 14.54188794, "volume": 2988354.0}, {"date": "2008-05-22", "close": 14.4738898, "volume": 2526734.0}, {"date": "2008-05-23", "close": 14.16304116, "volume": 3673590.0}, {"date": "2008-05-26", "close": 14.25046734, "volume": 1959588.0}, {"date": "2008-05-27", "close": 14.14361312, "volume": 1390148.0}, {"date": "2008-05-28", "close": 13.9881888, "volume": 2740063.0}, {"date": "2008-05-29", "close": 13.8910486, "volume": 2760411.0}, {"date": "2008-05-30", "close": 14.01733086, "volume": 3966671.0}, {"date": "2008-06-02", "close": 13.8910486, "volume": 4754181.0}, {"date": "2008-06-03", "close": 13.6967682, "volume": 3981392.0}, {"date": "2008-06-04", "close": 14.25046734, "volume": 3083475.0}, {"date": "2008-06-05", "close": 14.39617764, "volume": 5090262.0}, {"date": "2008-06-06", "close": 14.4738898, "volume": 1711305.0}, {"date": "2008-06-10", "close": 13.97847478, "volume": 4450029.0}, {"date": "2008-06-11", "close": 14.45446176, "volume": 3398651.0}, {"date": "2008-06-12", "close": 13.75505232, "volume": 2651570.0}, {"date": "2008-06-13", "close": 13.82305046, "volume": 3269004.0}, {"date": "2008-06-16", "close": 14.12418508, "volume": 2085269.0}, {"date": "2008-06-17", "close": 14.06590096, "volume": 3067766.0}, {"date": "2008-06-18", "close": 14.085329, "volume": 5828366.0}, {"date": "2008-06-19", "close": 14.1338991, "volume": 8339120.0}, {"date": "2008-06-20", "close": 13.99790282, "volume": 4945804.0}, {"date": "2008-06-23", "close": 13.88133458, "volume": 4009664.0}, {"date": "2008-06-24", "close": 13.13335504, "volume": 6599771.0}, {"date": "2008-06-25", "close": 12.74479424, "volume": 6337249.0}, {"date": "2008-06-26", "close": 12.7739363, "volume": 4959951.0}, {"date": "2008-06-27", "close": 12.5310858, "volume": 6125202.0}, {"date": "2008-06-30", "close": 12.66708208, "volume": 4776135.0}, {"date": "2008-07-01", "close": 11.8025343, "volume": 3976456.0}, {"date": "2008-07-02", "close": 12.22995118, "volume": 4171070.0}, {"date": "2008-07-03", "close": 12.142525, "volume": 3054332.0}, {"date": "2008-07-04", "close": 12.2882353, "volume": 2362054.0}, {"date": "2008-07-07", "close": 11.87053244, "volume": 2036787.0}, {"date": "2008-07-08", "close": 12.142525, "volume": 2856737.0}, {"date": "2008-07-09", "close": 12.4825157, "volume": 4191111.0}, {"date": "2008-07-10", "close": 12.31737736, "volume": 3827264.0}, {"date": "2008-07-11", "close": 12.3368054, "volume": 2069989.0}, {"date": "2008-07-14", "close": 11.8025343, "volume": 2295937.0}, {"date": "2008-07-15", "close": 11.35568938, "volume": 4263317.0}, {"date": "2008-07-16", "close": 11.67625204, "volume": 4782698.0}, {"date": "2008-07-17", "close": 11.98710068, "volume": 2807925.0}, {"date": "2008-07-18", "close": 11.97738666, "volume": 3351203.0}, {"date": "2008-07-21", "close": 12.7739363, "volume": 3214453.0}, {"date": "2008-07-22", "close": 12.7739363, "volume": 2117445.0}, {"date": "2008-07-23", "close": 13.29849338, "volume": 3905225.0}, {"date": "2008-07-24", "close": 13.82305046, "volume": 4211394.0}, {"date": "2008-07-25", "close": 13.38591956, "volume": 4591992.0}, {"date": "2008-07-28", "close": 12.85164846, "volume": 4270716.0}, {"date": "2008-07-29", "close": 12.35623344, "volume": 4631932.0}, {"date": "2008-07-30", "close": 12.88079052, "volume": 3294832.0}, {"date": "2008-07-31", "close": 12.99735876, "volume": 3440259.0}, {"date": "2008-08-01", "close": 11.20026506, "volume": 12146901.0}, {"date": "2008-08-04", "close": 11.10312486, "volume": 4710392.0}, {"date": "2008-08-05", "close": 11.38483144, "volume": 6068584.0}, {"date": "2008-08-06", "close": 11.52082772, "volume": 5019730.0}, {"date": "2008-08-07", "close": 11.5111137, "volume": 3326505.0}, {"date": "2008-08-08", "close": 11.06426878, "volume": 5014525.0}, {"date": "2008-08-11", "close": 11.54025576, "volume": 3468951.0}, {"date": "2008-08-12", "close": 11.6082539, "volume": 3990927.0}, {"date": "2008-08-13", "close": 11.52082772, "volume": 2180352.0}, {"date": "2008-08-14", "close": 11.20026506, "volume": 2722104.0}, {"date": "2008-08-15", "close": 12.08424088, "volume": 6837440.0}, {"date": "2008-08-18", "close": 12.47280168, "volume": 6320365.0}, {"date": "2008-08-19", "close": 12.3853755, "volume": 4457415.0}, {"date": "2008-08-20", "close": 12.63794002, "volume": 6600448.0}, {"date": "2008-08-21", "close": 12.61851198, "volume": 5830380.0}, {"date": "2008-08-22", "close": 12.54079982, "volume": 4857673.0}, {"date": "2008-08-25", "close": 12.4339456, "volume": 3672096.0}, {"date": "2008-08-26", "close": 12.00652872, "volume": 4100678.0}, {"date": "2008-08-27", "close": 11.54996978, "volume": 8559591.0}, {"date": "2008-08-28", "close": 11.44311556, "volume": 4685911.0}, {"date": "2008-08-29", "close": 11.09341084, "volume": 5393811.0}, {"date": "2008-09-01", "close": 10.98655662, "volume": 4300265.0}, {"date": "2008-09-02", "close": 10.91855848, "volume": 3785003.0}, {"date": "2008-09-03", "close": 10.76313416, "volume": 6728045.0}, {"date": "2008-09-04", "close": 10.71456406, "volume": 9357115.0}, {"date": "2008-09-05", "close": 10.33571728, "volume": 4160202.0}, {"date": "2008-09-08", "close": 10.80199024, "volume": 3744581.0}, {"date": "2008-09-09", "close": 10.36485934, "volume": 6230172.0}, {"date": "2008-09-10", "close": 10.2968612, "volume": 4909443.0}, {"date": "2008-09-11", "close": 9.71402, "volume": 5344038.0}, {"date": "2008-09-12", "close": 9.88887236, "volume": 4270606.0}, {"date": "2008-09-15", "close": 9.228319, "volume": 9557010.0}, {"date": "2008-09-16", "close": 8.8883283, "volume": 8444156.0}, {"date": "2008-09-17", "close": 8.60662172, "volume": 14439500.0}, {"date": "2008-09-18", "close": 8.1112067, "volume": 27936758.0}, {"date": "2008-09-19", "close": 8.8397582, "volume": 12360719.0}, {"date": "2008-09-22", "close": 9.4225994, "volume": 5799040.0}, {"date": "2008-09-23", "close": 9.23803302, "volume": 3763933.0}, {"date": "2008-09-24", "close": 9.72373402, "volume": 5244375.0}, {"date": "2008-09-25", "close": 10.16086492, "volume": 7858908.0}, {"date": "2008-09-26", "close": 10.1511509, "volume": 6665840.0}, {"date": "2008-09-29", "close": 9.69459196, "volume": 5929304.0}, {"date": "2008-09-30", "close": 9.0340386, "volume": 6418944.0}, {"date": "2008-10-01", "close": 9.33517322, "volume": 3612792.0}, {"date": "2008-10-02", "close": 9.74316206, "volume": 4962199.0}, {"date": "2008-10-03", "close": 10.37457336, "volume": 5065389.0}, {"date": "2008-10-06", "close": 10.76313416, "volume": 5772293.0}, {"date": "2008-10-07", "close": 10.685422, "volume": 8594097.0}, {"date": "2008-10-08", "close": 9.82087422, "volume": 4944703.0}, {"date": "2008-10-09", "close": 9.8111602, "volume": 6382655.0}, {"date": "2008-10-10", "close": 9.00489654, "volume": 4540785.0}, {"date": "2008-10-13", "close": 8.7911881, "volume": 5928515.0}, {"date": "2008-10-14", "close": 8.8883283, "volume": 8049802.0}, {"date": "2008-10-15", "close": 8.86890026, "volume": 4022073.0}, {"date": "2008-10-16", "close": 7.8683562, "volume": 4446703.0}, {"date": "2008-10-17", "close": 8.15006278, "volume": 3706161.0}, {"date": "2008-10-20", "close": 8.85918624, "volume": 3915763.0}, {"date": "2008-10-21", "close": 9.1311788, "volume": 3223874.0}, {"date": "2008-10-22", "close": 8.742618, "volume": 2320552.0}, {"date": "2008-10-23", "close": 8.55805162, "volume": 3375565.0}, {"date": "2008-10-24", "close": 8.14034876, "volume": 2073510.0}, {"date": "2008-10-27", "close": 7.7226459, "volume": 2415102.0}, {"date": "2008-10-28", "close": 7.285515, "volume": 5836015.0}, {"date": "2008-10-29", "close": 7.4312253, "volume": 13639497.0}, {"date": "2008-10-30", "close": 7.771216, "volume": 14008780.0}, {"date": "2008-10-31", "close": 7.78093002, "volume": 7805405.0}, {"date": "2008-11-03", "close": 8.72318996, "volume": 2521898.0}, {"date": "2008-11-04", "close": 9.11175076, "volume": 2150365.0}, {"date": "2008-11-05", "close": 9.0826087, "volume": 4220159.0}, {"date": "2008-11-06", "close": 8.70376192, "volume": 2160481.0}, {"date": "2008-11-07", "close": 8.5969077, "volume": 1897809.0}, {"date": "2008-11-10", "close": 8.256917, "volume": 2981615.0}, {"date": "2008-11-11", "close": 7.66436178, "volume": 3373529.0}, {"date": "2008-11-12", "close": 7.54779354, "volume": 2766119.0}, {"date": "2008-11-13", "close": 6.9940944, "volume": 4701919.0}, {"date": "2008-11-14", "close": 6.9940944, "volume": 3494096.0}, {"date": "2008-11-17", "close": 6.4112532, "volume": 4250343.0}, {"date": "2008-11-18", "close": 6.13926064, "volume": 4469416.0}, {"date": "2008-11-19", "close": 6.7026738, "volume": 5437646.0}, {"date": "2008-11-20", "close": 6.9455243, "volume": 6179790.0}, {"date": "2008-11-21", "close": 6.71238782, "volume": 7981331.0}, {"date": "2008-11-24", "close": 6.5083934, "volume": 4663781.0}, {"date": "2008-11-25", "close": 6.95523832, "volume": 5153467.0}, {"date": "2008-11-26", "close": 6.7026738, "volume": 3337758.0}, {"date": "2008-11-27", "close": 7.02323646, "volume": 3134414.0}, {"date": "2008-11-28", "close": 7.6255057, "volume": 3250636.0}, {"date": "2008-12-01", "close": 7.6255057, "volume": 3235680.0}, {"date": "2008-12-02", "close": 7.29522902, "volume": 3304403.0}, {"date": "2008-12-03", "close": 7.60607766, "volume": 1907374.0}, {"date": "2008-12-04", "close": 7.9169263, "volume": 3099876.0}, {"date": "2008-12-05", "close": 7.64493374, "volume": 3976419.0}, {"date": "2008-12-08", "close": 7.9654964, "volume": 2887780.0}, {"date": "2008-12-09", "close": 7.9654964, "volume": 3512692.0}, {"date": "2008-12-10", "close": 7.771216, "volume": 4008234.0}, {"date": "2008-12-11", "close": 7.47008138, "volume": 2941403.0}, {"date": "2008-12-12", "close": 7.44093932, "volume": 3871517.0}, {"date": "2008-12-15", "close": 7.60607766, "volume": 1955308.0}, {"date": "2008-12-16", "close": 7.2369449, "volume": 3778467.0}, {"date": "2008-12-17", "close": 7.02323646, "volume": 5498305.0}, {"date": "2008-12-18", "close": 7.17866078, "volume": 13174432.0}, {"date": "2008-12-19", "close": 7.82950012, "volume": 6654847.0}, {"date": "2008-12-22", "close": 7.3826552, "volume": 1735402.0}, {"date": "2008-12-23", "close": 7.39236922, "volume": 970579.0}, {"date": "2008-12-24", "close": 7.6255057, "volume": 711945.0}, {"date": "2008-12-29", "close": 7.98492444, "volume": 1594736.0}, {"date": "2008-12-30", "close": 8.07235062, "volume": 1273723.0}, {"date": "2008-12-31", "close": 8.1597768, "volume": 1984827.0}, {"date": "2009-01-02", "close": 8.15006278, "volume": 1059827.0}, {"date": "2009-01-05", "close": 7.9654964, "volume": 2073095.0}, {"date": "2009-01-06", "close": 8.21806092, "volume": 2089395.0}, {"date": "2009-01-07", "close": 8.53862358, "volume": 1856699.0}, {"date": "2009-01-08", "close": 8.21806092, "volume": 2687936.0}, {"date": "2009-01-09", "close": 8.3054871, "volume": 1541983.0}, {"date": "2009-01-12", "close": 8.48033946, "volume": 2044839.0}, {"date": "2009-01-13", "close": 8.39291328, "volume": 1785133.0}, {"date": "2009-01-14", "close": 8.6454778, "volume": 3867479.0}, {"date": "2009-01-15", "close": 8.33462916, "volume": 2691142.0}, {"date": "2009-01-16", "close": 8.3054871, "volume": 4559333.0}, {"date": "2009-01-19", "close": 8.3540572, "volume": 1968618.0}, {"date": "2009-01-20", "close": 7.9654964, "volume": 3825428.0}, {"date": "2009-01-21", "close": 7.5769356, "volume": 3065060.0}, {"date": "2009-01-22", "close": 7.6740758, "volume": 2858274.0}, {"date": "2009-01-23", "close": 7.21751686, "volume": 2471244.0}, {"date": "2009-01-27", "close": 7.32437108, "volume": 2228982.0}, {"date": "2009-01-28", "close": 7.6740758, "volume": 3400892.0}, {"date": "2009-01-29", "close": 7.4797954, "volume": 4515092.0}, {"date": "2009-01-30", "close": 7.285515, "volume": 3454237.0}, {"date": "2009-02-02", "close": 7.0426645, "volume": 2285774.0}, {"date": "2009-02-03", "close": 7.1883748, "volume": 4774557.0}, {"date": "2009-02-04", "close": 6.92609626, "volume": 4824290.0}, {"date": "2009-02-09", "close": 5.468769, "volume": 21116201.0}, {"date": "2009-02-10", "close": 5.788038, "volume": 12176740.0}, {"date": "2009-02-11", "close": 5.87043, "volume": 7531322.0}, {"date": "2009-02-12", "close": 5.87043, "volume": 5062241.0}, {"date": "2009-02-13", "close": 5.901327, "volume": 3813150.0}, {"date": "2009-02-16", "close": 5.726244, "volume": 2627199.0}, {"date": "2009-02-17", "close": 5.654151, "volume": 4883402.0}, {"date": "2009-02-18", "close": 5.612955, "volume": 10791652.0}, {"date": "2009-02-19", "close": 5.860131, "volume": 6354037.0}, {"date": "2009-02-20", "close": 5.468769, "volume": 9695951.0}, {"date": "2009-02-23", "close": 5.139201, "volume": 5337128.0}, {"date": "2009-02-24", "close": 4.892025, "volume": 6475159.0}, {"date": "2009-02-25", "close": 5.1495, "volume": 7860037.0}, {"date": "2009-02-26", "close": 5.35548, "volume": 9083638.0}, {"date": "2009-02-27", "close": 5.417274, "volume": 7666491.0}, {"date": "2009-03-02", "close": 4.850829, "volume": 8094475.0}, {"date": "2009-03-03", "close": 4.686045, "volume": 9240510.0}, {"date": "2009-03-04", "close": 4.758138, "volume": 4167237.0}, {"date": "2009-03-05", "close": 5.170098, "volume": 19728744.0}, {"date": "2009-03-06", "close": 5.098005, "volume": 9239031.0}, {"date": "2009-03-09", "close": 5.04651, "volume": 2938205.0}, {"date": "2009-03-10", "close": 4.974417, "volume": 3414251.0}, {"date": "2009-03-11", "close": 5.04651, "volume": 7582555.0}, {"date": "2009-03-12", "close": 4.922922, "volume": 4404192.0}, {"date": "2009-03-13", "close": 5.417274, "volume": 10213116.0}, {"date": "2009-03-16", "close": 5.56146, "volume": 6942181.0}, {"date": "2009-03-17", "close": 5.715945, "volume": 3954020.0}, {"date": "2009-03-18", "close": 5.654151, "volume": 6123022.0}, {"date": "2009-03-19", "close": 5.921925, "volume": 15014129.0}, {"date": "2009-03-20", "close": 6.230895, "volume": 7584464.0}, {"date": "2009-03-23", "close": 6.354483, "volume": 4812109.0}, {"date": "2009-03-24", "close": 6.519267, "volume": 5276131.0}, {"date": "2009-03-25", "close": 6.570762, "volume": 8952992.0}, {"date": "2009-03-26", "close": 6.611958, "volume": 7657495.0}, {"date": "2009-03-27", "close": 6.323586, "volume": 9957029.0}, {"date": "2009-03-30", "close": 6.261792, "volume": 2926908.0}, {"date": "2009-03-31", "close": 6.1794, "volume": 7178181.0}, {"date": "2009-04-01", "close": 6.07641, "volume": 9239221.0}, {"date": "2009-04-02", "close": 6.38538, "volume": 6436146.0}, {"date": "2009-04-03", "close": 6.529566, "volume": 5024250.0}, {"date": "2009-04-06", "close": 6.69435, "volume": 3827120.0}, {"date": "2009-04-07", "close": 6.69435, "volume": 3403987.0}, {"date": "2009-04-08", "close": 6.302988, "volume": 3592497.0}, {"date": "2009-04-09", "close": 6.457473, "volume": 4693379.0}, {"date": "2009-04-14", "close": 6.519267, "volume": 6635459.0}, {"date": "2009-04-15", "close": 6.508968, "volume": 3794397.0}, {"date": "2009-04-16", "close": 6.59136, "volume": 4360021.0}, {"date": "2009-04-17", "close": 6.69435, "volume": 4425364.0}, {"date": "2009-04-20", "close": 6.69435, "volume": 4330278.0}, {"date": "2009-04-21", "close": 6.405978, "volume": 3168889.0}, {"date": "2009-04-22", "close": 6.38538, "volume": 3588891.0}, {"date": "2009-04-23", "close": 6.241194, "volume": 7594697.0}, {"date": "2009-04-24", "close": 6.055812, "volume": 7880797.0}, {"date": "2009-04-27", "close": 6.107307, "volume": 1919797.0}, {"date": "2009-04-28", "close": 5.994018, "volume": 3194409.0}, {"date": "2009-04-29", "close": 5.921925, "volume": 4805925.0}, {"date": "2009-04-30", "close": 6.07641, "volume": 6466878.0}, {"date": "2009-05-01", "close": 5.798337, "volume": 2517292.0}, {"date": "2009-05-04", "close": 5.921925, "volume": 4444595.0}, {"date": "2009-05-05", "close": 6.055812, "volume": 7921271.0}, {"date": "2009-05-06", "close": 6.28239, "volume": 8217643.0}, {"date": "2009-05-07", "close": 6.601659, "volume": 5440933.0}, {"date": "2009-05-08", "close": 6.539865, "volume": 3162446.0}, {"date": "2009-05-11", "close": 6.581061, "volume": 4155771.0}, {"date": "2009-05-12", "close": 6.539865, "volume": 4439312.0}, {"date": "2009-05-13", "close": 6.498669, "volume": 2875130.0}, {"date": "2009-05-14", "close": 6.364782, "volume": 3918405.0}, {"date": "2009-05-15", "close": 6.467772, "volume": 5615460.0}, {"date": "2009-05-18", "close": 6.416277, "volume": 2802426.0}, {"date": "2009-05-19", "close": 6.642855, "volume": 3263853.0}, {"date": "2009-05-20", "close": 6.776742, "volume": 3792239.0}, {"date": "2009-05-21", "close": 6.570762, "volume": 4304800.0}, {"date": "2009-05-22", "close": 6.436875, "volume": 5299550.0}, {"date": "2009-05-25", "close": 6.251493, "volume": 4474063.0}, {"date": "2009-05-26", "close": 6.292689, "volume": 4226629.0}, {"date": "2009-05-27", "close": 6.127905, "volume": 4557941.0}, {"date": "2009-05-28", "close": 5.963121, "volume": 5086838.0}, {"date": "2009-05-29", "close": 6.07641, "volume": 5988336.0}, {"date": "2009-06-01", "close": 6.1794, "volume": 4104244.0}, {"date": "2009-06-02", "close": 6.663453, "volume": 7001622.0}, {"date": "2009-06-03", "close": 6.550164, "volume": 6586491.0}, {"date": "2009-06-04", "close": 6.436875, "volume": 8116515.0}, {"date": "2009-06-05", "close": 6.478071, "volume": 4635528.0}, {"date": "2009-06-09", "close": 6.436875, "volume": 5718766.0}, {"date": "2009-06-10", "close": 6.69435, "volume": 8327717.0}, {"date": "2009-06-11", "close": 6.714948, "volume": 4835620.0}, {"date": "2009-06-12", "close": 6.962124, "volume": 9644856.0}, {"date": "2009-06-15", "close": 6.838536, "volume": 6221124.0}, {"date": "2009-06-16", "close": 6.519267, "volume": 3670874.0}, {"date": "2009-06-17", "close": 6.684051, "volume": 5941015.0}, {"date": "2009-06-18", "close": 6.642855, "volume": 8478407.0}, {"date": "2009-06-19", "close": 6.539865, "volume": 7398298.0}, {"date": "2009-06-22", "close": 6.457473, "volume": 4793824.0}, {"date": "2009-06-23", "close": 6.261792, "volume": 6557340.0}, {"date": "2009-06-24", "close": 6.611958, "volume": 9779951.0}, {"date": "2009-06-25", "close": 6.735546, "volume": 6275175.0}, {"date": "2009-06-26", "close": 6.817938, "volume": 7388889.0}, {"date": "2009-06-29", "close": 6.611958, "volume": 4898407.0}, {"date": "2009-06-30", "close": 6.90033, "volume": 6364530.0}, {"date": "2009-07-01", "close": 6.776742, "volume": 3764131.0}, {"date": "2009-07-02", "close": 6.766443, "volume": 4429874.0}, {"date": "2009-07-03", "close": 6.735546, "volume": 3388407.0}, {"date": "2009-07-06", "close": 6.622257, "volume": 3303562.0}, {"date": "2009-07-07", "close": 6.539865, "volume": 5859067.0}, {"date": "2009-07-08", "close": 6.38538, "volume": 6282858.0}, {"date": "2009-07-09", "close": 6.673752, "volume": 3505126.0}, {"date": "2009-07-10", "close": 6.787041, "volume": 4313842.0}, {"date": "2009-07-13", "close": 6.611958, "volume": 2938806.0}, {"date": "2009-07-14", "close": 6.684051, "volume": 4164580.0}, {"date": "2009-07-15", "close": 6.817938, "volume": 4242560.0}, {"date": "2009-07-16", "close": 7.219599, "volume": 9538572.0}, {"date": "2009-07-17", "close": 7.137207, "volume": 2598586.0}, {"date": "2009-07-20", "close": 7.147506, "volume": 2093924.0}, {"date": "2009-07-21", "close": 7.157805, "volume": 4363748.0}, {"date": "2009-07-22", "close": 7.10631, "volume": 3978747.0}, {"date": "2009-07-23", "close": 6.982722, "volume": 5282937.0}, {"date": "2009-07-24", "close": 7.054815, "volume": 2401217.0}, {"date": "2009-07-27", "close": 7.322589, "volume": 4432559.0}, {"date": "2009-07-28", "close": 7.374084, "volume": 2258830.0}, {"date": "2009-07-29", "close": 7.301991, "volume": 2673403.0}, {"date": "2009-07-30", "close": 7.301991, "volume": 4696569.0}, {"date": "2009-07-31", "close": 7.31229, "volume": 7227559.0}, {"date": "2009-08-03", "close": 7.466775, "volume": 3705153.0}, {"date": "2009-08-04", "close": 7.590363, "volume": 6944455.0}, {"date": "2009-08-05", "close": 7.868436, "volume": 10518709.0}, {"date": "2009-08-06", "close": 8.2392, "volume": 11163616.0}, {"date": "2009-08-07", "close": 8.13621, "volume": 5751485.0}, {"date": "2009-08-10", "close": 8.03322, "volume": 5654633.0}, {"date": "2009-08-11", "close": 7.858137, "volume": 7001321.0}, {"date": "2009-08-12", "close": 7.981725, "volume": 4384086.0}, {"date": "2009-08-13", "close": 8.13621, "volume": 7586328.0}, {"date": "2009-08-14", "close": 8.300994, "volume": 9968005.0}, {"date": "2009-08-17", "close": 8.311293, "volume": 8078944.0}, {"date": "2009-08-18", "close": 8.156808, "volume": 5791515.0}, {"date": "2009-08-19", "close": 8.012622, "volume": 4844319.0}, {"date": "2009-08-20", "close": 7.837539, "volume": 4091212.0}, {"date": "2009-08-21", "close": 7.662456, "volume": 8500857.0}, {"date": "2009-08-24", "close": 8.03322, "volume": 3252430.0}, {"date": "2009-08-25", "close": 7.806642, "volume": 9137249.0}, {"date": "2009-08-26", "close": 7.93023, "volume": 3495970.0}, {"date": "2009-08-27", "close": 8.115612, "volume": 5845378.0}, {"date": "2009-08-28", "close": 8.270097, "volume": 8742134.0}, {"date": "2009-08-31", "close": 8.064117, "volume": 9132612.0}, {"date": "2009-09-01", "close": 7.981725, "volume": 4686373.0}, {"date": "2009-09-02", "close": 7.878735, "volume": 5846733.0}, {"date": "2009-09-03", "close": 8.115612, "volume": 5506921.0}, {"date": "2009-09-04", "close": 8.187705, "volume": 6625494.0}, {"date": "2009-09-07", "close": 8.486376, "volume": 9701879.0}, {"date": "2009-09-08", "close": 8.630562, "volume": 8355719.0}, {"date": "2009-09-09", "close": 8.393685, "volume": 5974441.0}, {"date": "2009-09-10", "close": 8.208303, "volume": 6126639.0}, {"date": "2009-09-11", "close": 8.373087, "volume": 4811454.0}, {"date": "2009-09-14", "close": 8.187705, "volume": 3564976.0}, {"date": "2009-09-15", "close": 8.177406, "volume": 5294756.0}, {"date": "2009-09-16", "close": 8.362788, "volume": 4656813.0}, {"date": "2009-09-17", "close": 8.527572, "volume": 6193696.0}, {"date": "2009-09-18", "close": 8.424582, "volume": 4974344.0}, {"date": "2009-09-21", "close": 8.300994, "volume": 3009407.0}, {"date": "2009-09-22", "close": 8.321592, "volume": 2799706.0}, {"date": "2009-09-23", "close": 8.496675, "volume": 3157017.0}, {"date": "2009-09-24", "close": 8.54817, "volume": 4628924.0}, {"date": "2009-09-25", "close": 8.774748, "volume": 6369423.0}, {"date": "2009-09-28", "close": 8.568768, "volume": 4849682.0}, {"date": "2009-09-29", "close": 8.96013, "volume": 5361849.0}, {"date": "2009-09-30", "close": 9.145512, "volume": 4094879.0}, {"date": "2009-10-01", "close": 9.083718, "volume": 3594759.0}, {"date": "2009-10-02", "close": 8.75415, "volume": 2520275.0}, {"date": "2009-10-05", "close": 8.702655, "volume": 1627656.0}, {"date": "2009-10-06", "close": 8.671758, "volume": 2772110.0}, {"date": "2009-10-07", "close": 9.2691, "volume": 6096526.0}, {"date": "2009-10-08", "close": 9.485379, "volume": 4939491.0}, {"date": "2009-10-09", "close": 9.351492, "volume": 4204669.0}, {"date": "2009-10-12", "close": 9.320595, "volume": 2461952.0}, {"date": "2009-10-13", "close": 9.47508, "volume": 4037047.0}, {"date": "2009-10-14", "close": 9.485379, "volume": 2782322.0}, {"date": "2009-10-15", "close": 9.423585, "volume": 7164037.0}, {"date": "2009-10-16", "close": 9.423585, "volume": 4019243.0}, {"date": "2009-10-19", "close": 9.454482, "volume": 2837350.0}, {"date": "2009-10-20", "close": 9.701658, "volume": 5086628.0}, {"date": "2009-10-21", "close": 9.557472, "volume": 4762917.0}, {"date": "2009-10-22", "close": 9.691359, "volume": 4577277.0}, {"date": "2009-10-23", "close": 9.68106, "volume": 4670558.0}, {"date": "2009-10-26", "close": 9.598668, "volume": 2796585.0}, {"date": "2009-10-27", "close": 9.526575, "volume": 3591910.0}, {"date": "2009-10-28", "close": 9.145512, "volume": 5606314.0}, {"date": "2009-10-29", "close": 8.867439, "volume": 5202251.0}, {"date": "2009-10-30", "close": 9.124914, "volume": 7173865.0}, {"date": "2009-11-02", "close": 8.671758, "volume": 5227894.0}, {"date": "2009-11-03", "close": 8.579067, "volume": 2494486.0}, {"date": "2009-11-04", "close": 8.640861, "volume": 3138722.0}, {"date": "2009-11-05", "close": 8.620263, "volume": 1913329.0}, {"date": "2009-11-06", "close": 8.65116, "volume": 3382209.0}, {"date": "2009-11-09", "close": 9.083718, "volume": 3834270.0}, {"date": "2009-11-10", "close": 9.444183, "volume": 5677080.0}, {"date": "2009-11-11", "close": 9.351492, "volume": 3563045.0}, {"date": "2009-11-12", "close": 9.341193, "volume": 4733151.0}, {"date": "2009-11-13", "close": 9.145512, "volume": 3359839.0}, {"date": "2009-11-16", "close": 9.258801, "volume": 2380313.0}, {"date": "2009-11-17", "close": 8.96013, "volume": 3038221.0}, {"date": "2009-11-18", "close": 9.083718, "volume": 3579910.0}, {"date": "2009-11-19", "close": 9.06312, "volume": 3193194.0}, {"date": "2009-11-20", "close": 8.980728, "volume": 2016922.0}, {"date": "2009-11-23", "close": 8.980728, "volume": 2847065.0}, {"date": "2009-11-24", "close": 9.042522, "volume": 2855524.0}, {"date": "2009-11-25", "close": 9.2691, "volume": 6324408.0}, {"date": "2009-11-26", "close": 9.032223, "volume": 3767448.0}, {"date": "2009-11-27", "close": 8.702655, "volume": 4256576.0}, {"date": "2009-11-30", "close": 9.042522, "volume": 3675919.0}, {"date": "2009-12-01", "close": 9.083718, "volume": 2489866.0}, {"date": "2009-12-02", "close": 9.145512, "volume": 6232459.0}, {"date": "2009-12-03", "close": 9.454482, "volume": 6892500.0}, {"date": "2009-12-04", "close": 9.124914, "volume": 4536774.0}, {"date": "2009-12-07", "close": 9.042522, "volume": 2090527.0}, {"date": "2009-12-08", "close": 8.85714, "volume": 2803860.0}, {"date": "2009-12-09", "close": 8.980728, "volume": 3689545.0}, {"date": "2009-12-10", "close": 8.723253, "volume": 7216739.0}, {"date": "2009-12-11", "close": 8.918934, "volume": 2595804.0}, {"date": "2009-12-14", "close": 8.795346, "volume": 3085239.0}, {"date": "2009-12-15", "close": 8.733552, "volume": 2607257.0}, {"date": "2009-12-16", "close": 8.671758, "volume": 4975498.0}, {"date": "2009-12-17", "close": 8.702655, "volume": 8879046.0}, {"date": "2009-12-18", "close": 8.589366, "volume": 6157962.0}, {"date": "2009-12-21", "close": 8.568768, "volume": 2575487.0}, {"date": "2009-12-22", "close": 8.630562, "volume": 3114636.0}, {"date": "2009-12-23", "close": 8.630562, "volume": 4741435.0}, {"date": "2009-12-24", "close": 8.743851, "volume": 1921314.0}, {"date": "2009-12-29", "close": 8.85714, "volume": 2280074.0}, {"date": "2009-12-30", "close": 8.846841, "volume": 1563528.0}, {"date": "2009-12-31", "close": 8.949831, "volume": 1487438.0}, {"date": "2010-01-04", "close": 8.918934, "volume": 1562420.0}, {"date": "2010-01-05", "close": 9.052821, "volume": 3695933.0}, {"date": "2010-01-06", "close": 8.85714, "volume": 3734932.0}, {"date": "2010-01-07", "close": 8.980728, "volume": 2493161.0}, {"date": "2010-01-08", "close": 9.032223, "volume": 4455367.0}, {"date": "2010-01-11", "close": 9.124914, "volume": 4427200.0}, {"date": "2010-01-12", "close": 9.094017, "volume": 2154723.0}, {"date": "2010-01-13", "close": 8.96013, "volume": 3514030.0}, {"date": "2010-01-14", "close": 9.042522, "volume": 5536994.0}, {"date": "2010-01-15", "close": 9.021924, "volume": 4957707.0}, {"date": "2010-01-18", "close": 9.114615, "volume": 6561343.0}, {"date": "2010-01-19", "close": 9.258801, "volume": 7213108.0}, {"date": "2010-01-20", "close": 9.37209, "volume": 8310605.0}, {"date": "2010-01-21", "close": 9.495678, "volume": 6460440.0}, {"date": "2010-01-22", "close": 9.320595, "volume": 6086983.0}, {"date": "2010-01-25", "close": 9.217605, "volume": 3080712.0}, {"date": "2010-01-27", "close": 9.114615, "volume": 4439447.0}, {"date": "2010-01-28", "close": 9.2691, "volume": 3977870.0}, {"date": "2010-01-29", "close": 9.16611, "volume": 5755042.0}, {"date": "2010-02-01", "close": 9.104316, "volume": 4528066.0}, {"date": "2010-02-02", "close": 9.011625, "volume": 3770377.0}, {"date": "2010-02-03", "close": 9.547173, "volume": 7918720.0}, {"date": "2010-02-04", "close": 9.547173, "volume": 5708511.0}, {"date": "2010-02-05", "close": 9.330894, "volume": 9170368.0}, {"date": "2010-02-08", "close": 9.341193, "volume": 3946812.0}, {"date": "2010-02-09", "close": 9.207306, "volume": 4476387.0}, {"date": "2010-02-10", "close": 9.37209, "volume": 5609406.0}, {"date": "2010-02-11", "close": 9.217605, "volume": 3361444.0}, {"date": "2010-02-12", "close": 9.227904, "volume": 3208949.0}, {"date": "2010-02-15", "close": 9.382389, "volume": 2413434.0}, {"date": "2010-02-16", "close": 9.320595, "volume": 2476163.0}, {"date": "2010-02-17", "close": 9.516276, "volume": 4452358.0}, {"date": "2010-02-18", "close": 9.37209, "volume": 3859950.0}, {"date": "2010-02-19", "close": 9.2691, "volume": 4076746.0}, {"date": "2010-02-22", "close": 9.547173, "volume": 4277471.0}, {"date": "2010-02-23", "close": 9.485379, "volume": 4319185.0}, {"date": "2010-02-24", "close": 8.877738, "volume": 11859968.0}, {"date": "2010-02-25", "close": 8.682057, "volume": 12891959.0}, {"date": "2010-02-26", "close": 8.795346, "volume": 11103915.0}, {"date": "2010-03-01", "close": 8.620263, "volume": 6609536.0}, {"date": "2010-03-02", "close": 8.65116, "volume": 5112727.0}, {"date": "2010-03-03", "close": 8.764449, "volume": 4119103.0}, {"date": "2010-03-04", "close": 8.75415, "volume": 4639301.0}, {"date": "2010-03-05", "close": 8.949831, "volume": 4568228.0}, {"date": "2010-03-08", "close": 8.795346, "volume": 8053943.0}, {"date": "2010-03-09", "close": 8.888037, "volume": 9428492.0}, {"date": "2010-03-10", "close": 8.805645, "volume": 5252558.0}, {"date": "2010-03-11", "close": 8.774748, "volume": 6191279.0}, {"date": "2010-03-12", "close": 8.795346, "volume": 3921571.0}, {"date": "2010-03-15", "close": 8.826243, "volume": 3437842.0}, {"date": "2010-03-16", "close": 8.888037, "volume": 9269340.0}, {"date": "2010-03-17", "close": 8.888037, "volume": 4627374.0}, {"date": "2010-03-18", "close": 8.785047, "volume": 6913967.0}, {"date": "2010-03-19", "close": 8.692356, "volume": 4438772.0}, {"date": "2010-03-22", "close": 8.682057, "volume": 2532863.0}, {"date": "2010-03-23", "close": 8.774748, "volume": 4369818.0}, {"date": "2010-03-24", "close": 8.877738, "volume": 4037076.0}, {"date": "2010-03-25", "close": 8.826243, "volume": 4021253.0}, {"date": "2010-03-26", "close": 8.867439, "volume": 5201490.0}, {"date": "2010-03-29", "close": 8.939532, "volume": 4187767.0}, {"date": "2010-03-30", "close": 8.939532, "volume": 3945606.0}, {"date": "2010-03-31", "close": 8.795346, "volume": 5459205.0}, {"date": "2010-04-01", "close": 8.918934, "volume": 4485647.0}, {"date": "2010-04-06", "close": 8.929233, "volume": 5583406.0}, {"date": "2010-04-07", "close": 9.052821, "volume": 4416690.0}, {"date": "2010-04-08", "close": 9.021924, "volume": 2675973.0}, {"date": "2010-04-09", "close": 9.021924, "volume": 2779629.0}, {"date": "2010-04-12", "close": 9.042522, "volume": 2454291.0}, {"date": "2010-04-13", "close": 9.052821, "volume": 3841765.0}, {"date": "2010-04-14", "close": 9.248502, "volume": 4366035.0}, {"date": "2010-04-15", "close": 9.423585, "volume": 13186475.0}, {"date": "2010-04-16", "close": 9.433884, "volume": 4213418.0}, {"date": "2010-04-19", "close": 9.310296, "volume": 2734032.0}, {"date": "2010-04-20", "close": 9.361791, "volume": 1815498.0}, {"date": "2010-04-21", "close": 9.351492, "volume": 4460579.0}, {"date": "2010-04-22", "close": 9.279399, "volume": 5216534.0}, {"date": "2010-04-23", "close": 9.248502, "volume": 6268424.0}, {"date": "2010-04-27", "close": 9.299997, "volume": 4550111.0}, {"date": "2010-04-28", "close": 9.155811, "volume": 6869515.0}, {"date": "2010-04-29", "close": 9.16611, "volume": 3785067.0}, {"date": "2010-04-30", "close": 9.299997, "volume": 7101915.0}, {"date": "2010-05-03", "close": 9.382389, "volume": 3005430.0}, {"date": "2010-05-04", "close": 9.433884, "volume": 5333572.0}, {"date": "2010-05-05", "close": 9.135213, "volume": 7263592.0}, {"date": "2010-05-06", "close": 8.785047, "volume": 11973829.0}, {"date": "2010-05-07", "close": 8.434881, "volume": 13807644.0}, {"date": "2010-05-10", "close": 8.774748, "volume": 8772242.0}, {"date": "2010-05-11", "close": 8.723253, "volume": 4056354.0}, {"date": "2010-05-12", "close": 8.692356, "volume": 6471833.0}, {"date": "2010-05-13", "close": 8.815944, "volume": 7788577.0}, {"date": "2010-05-14", "close": 8.774748, "volume": 2337095.0}, {"date": "2010-05-17", "close": 8.65116, "volume": 4096311.0}, {"date": "2010-05-18", "close": 8.671758, "volume": 4110620.0}, {"date": "2010-05-19", "close": 8.362788, "volume": 4500641.0}, {"date": "2010-05-20", "close": 8.228901, "volume": 6154208.0}, {"date": "2010-05-21", "close": 8.2392, "volume": 9070609.0}, {"date": "2010-05-24", "close": 8.527572, "volume": 5046472.0}, {"date": "2010-05-25", "close": 8.300994, "volume": 5823989.0}, {"date": "2010-05-26", "close": 8.228901, "volume": 6971040.0}, {"date": "2010-05-27", "close": 8.249499, "volume": 7659974.0}, {"date": "2010-05-28", "close": 8.383386, "volume": 8510669.0}, {"date": "2010-05-31", "close": 8.383386, "volume": 3854282.0}, {"date": "2010-06-01", "close": 8.290695, "volume": 3096299.0}, {"date": "2010-06-02", "close": 8.218602, "volume": 3329606.0}, {"date": "2010-06-03", "close": 8.434881, "volume": 3059178.0}, {"date": "2010-06-04", "close": 8.455479, "volume": 3380308.0}, {"date": "2010-06-07", "close": 8.146509, "volume": 3397230.0}, {"date": "2010-06-08", "close": 8.331891, "volume": 3928232.0}, {"date": "2010-06-09", "close": 8.270097, "volume": 2536115.0}, {"date": "2010-06-10", "close": 8.414283, "volume": 4441343.0}, {"date": "2010-06-11", "close": 8.599665, "volume": 3641981.0}, {"date": "2010-06-15", "close": 8.537871, "volume": 2543276.0}, {"date": "2010-06-16", "close": 8.75415, "volume": 4487029.0}, {"date": "2010-06-17", "close": 8.589366, "volume": 3649285.0}, {"date": "2010-06-18", "close": 8.630562, "volume": 2094559.0}, {"date": "2010-06-21", "close": 8.785047, "volume": 3600690.0}, {"date": "2010-06-22", "close": 8.671758, "volume": 2265274.0}, {"date": "2010-06-23", "close": 8.558469, "volume": 1701538.0}, {"date": "2010-06-24", "close": 8.589366, "volume": 1835569.0}, {"date": "2010-06-25", "close": 8.383386, "volume": 4963804.0}, {"date": "2010-06-28", "close": 8.311293, "volume": 3225542.0}, {"date": "2010-06-29", "close": 8.280396, "volume": 2240003.0}, {"date": "2010-06-30", "close": 8.280396, "volume": 3568392.0}, {"date": "2010-07-01", "close": 8.095014, "volume": 3288155.0}, {"date": "2010-07-02", "close": 8.187705, "volume": 2030558.0}, {"date": "2010-07-05", "close": 7.981725, "volume": 3382152.0}, {"date": "2010-07-06", "close": 8.259798, "volume": 3900040.0}, {"date": "2010-07-07", "close": 8.146509, "volume": 3183280.0}, {"date": "2010-07-08", "close": 8.362788, "volume": 2774658.0}, {"date": "2010-07-09", "close": 8.486376, "volume": 2118570.0}, {"date": "2010-07-12", "close": 8.424582, "volume": 1679675.0}, {"date": "2010-07-13", "close": 8.465778, "volume": 1735653.0}, {"date": "2010-07-14", "close": 8.692356, "volume": 4544908.0}, {"date": "2010-07-15", "close": 8.661459, "volume": 1666843.0}, {"date": "2010-07-16", "close": 8.599665, "volume": 1440511.0}, {"date": "2010-07-19", "close": 8.506974, "volume": 1822768.0}, {"date": "2010-07-20", "close": 8.65116, "volume": 2426030.0}, {"date": "2010-07-21", "close": 8.692356, "volume": 1205323.0}, {"date": "2010-07-22", "close": 8.54817, "volume": 3327221.0}, {"date": "2010-07-23", "close": 8.774748, "volume": 2666075.0}, {"date": "2010-07-26", "close": 8.733552, "volume": 2154765.0}, {"date": "2010-07-27", "close": 8.609964, "volume": 3061412.0}, {"date": "2010-07-28", "close": 8.682057, "volume": 2494111.0}, {"date": "2010-07-29", "close": 8.764449, "volume": 2613595.0}, {"date": "2010-07-30", "close": 8.620263, "volume": 4700923.0}, {"date": "2010-08-02", "close": 8.723253, "volume": 1577441.0}, {"date": "2010-08-03", "close": 8.65116, "volume": 4741154.0}, {"date": "2010-08-04", "close": 8.527572, "volume": 2932477.0}, {"date": "2010-08-05", "close": 8.54817, "volume": 3001453.0}, {"date": "2010-08-06", "close": 8.476077, "volume": 5846405.0}, {"date": "2010-08-09", "close": 8.558469, "volume": 3232679.0}, {"date": "2010-08-10", "close": 8.620263, "volume": 3230882.0}, {"date": "2010-08-11", "close": 8.331891, "volume": 5732373.0}, {"date": "2010-08-12", "close": 8.228901, "volume": 5696532.0}, {"date": "2010-08-13", "close": 8.228901, "volume": 3494946.0}, {"date": "2010-08-16", "close": 8.156808, "volume": 2956198.0}, {"date": "2010-08-17", "close": 8.228901, "volume": 6467871.0}, {"date": "2010-08-18", "close": 8.311293, "volume": 7006635.0}, {"date": "2010-08-19", "close": 8.187705, "volume": 5354477.0}, {"date": "2010-08-20", "close": 8.105313, "volume": 5385597.0}, {"date": "2010-08-23", "close": 8.064117, "volume": 3218382.0}, {"date": "2010-08-24", "close": 8.012622, "volume": 5499377.0}, {"date": "2010-08-25", "close": 8.208303, "volume": 11246768.0}, {"date": "2010-08-26", "close": 8.506974, "volume": 10495340.0}, {"date": "2010-08-27", "close": 8.599665, "volume": 9674438.0}, {"date": "2010-08-30", "close": 8.630562, "volume": 5715853.0}, {"date": "2010-08-31", "close": 8.599665, "volume": 7080737.0}, {"date": "2010-09-01", "close": 8.805645, "volume": 6374793.0}, {"date": "2010-09-02", "close": 8.877738, "volume": 6104590.0}, {"date": "2010-09-03", "close": 8.867439, "volume": 3461789.0}, {"date": "2010-09-06", "close": 8.836542, "volume": 6008093.0}, {"date": "2010-09-07", "close": 8.96013, "volume": 3898779.0}, {"date": "2010-09-08", "close": 8.929233, "volume": 3787280.0}, {"date": "2010-09-09", "close": 9.207306, "volume": 5061243.0}, {"date": "2010-09-10", "close": 9.155811, "volume": 3009182.0}, {"date": "2010-09-13", "close": 9.248502, "volume": 3667108.0}, {"date": "2010-09-14", "close": 9.227904, "volume": 3035765.0}, {"date": "2010-09-15", "close": 9.361791, "volume": 4481414.0}, {"date": "2010-09-16", "close": 9.16611, "volume": 7223512.0}, {"date": "2010-09-17", "close": 9.413286, "volume": 3694061.0}, {"date": "2010-09-20", "close": 9.382389, "volume": 2918036.0}, {"date": "2010-09-21", "close": 9.207306, "volume": 3872838.0}, {"date": "2010-09-22", "close": 9.37209, "volume": 5692769.0}, {"date": "2010-09-23", "close": 9.279399, "volume": 3140664.0}, {"date": "2010-09-24", "close": 9.186708, "volume": 5074703.0}, {"date": "2010-09-27", "close": 9.444183, "volume": 3832492.0}, {"date": "2010-09-28", "close": 9.47508, "volume": 2263190.0}, {"date": "2010-09-29", "close": 9.464781, "volume": 3667319.0}, {"date": "2010-09-30", "close": 9.2691, "volume": 4371324.0}, {"date": "2010-10-01", "close": 9.032223, "volume": 4176025.0}, {"date": "2010-10-04", "close": 9.16611, "volume": 1556914.0}, {"date": "2010-10-05", "close": 9.052821, "volume": 4273131.0}, {"date": "2010-10-06", "close": 9.176409, "volume": 3274518.0}, {"date": "2010-10-07", "close": 9.186708, "volume": 4677899.0}, {"date": "2010-10-08", "close": 9.227904, "volume": 6567076.0}, {"date": "2010-10-11", "close": 9.310296, "volume": 3852595.0}, {"date": "2010-10-12", "close": 9.094017, "volume": 5503905.0}, {"date": "2010-10-13", "close": 9.124914, "volume": 4589958.0}, {"date": "2010-10-14", "close": 9.289698, "volume": 3353950.0}, {"date": "2010-10-15", "close": 9.320595, "volume": 2428748.0}, {"date": "2010-10-18", "close": 9.114615, "volume": 3937150.0}, {"date": "2010-10-19", "close": 9.197007, "volume": 4551533.0}, {"date": "2010-10-20", "close": 9.176409, "volume": 3483771.0}, {"date": "2010-10-21", "close": 9.16611, "volume": 3214874.0}, {"date": "2010-10-22", "close": 9.176409, "volume": 2594521.0}, {"date": "2010-10-25", "close": 9.330894, "volume": 3863109.0}, {"date": "2010-10-26", "close": 9.299997, "volume": 3938926.0}, {"date": "2010-10-27", "close": 9.341193, "volume": 3016672.0}, {"date": "2010-10-28", "close": 9.413286, "volume": 2324536.0}, {"date": "2010-10-29", "close": 9.47508, "volume": 5849679.0}, {"date": "2010-11-01", "close": 9.547173, "volume": 1787869.0}, {"date": "2010-11-02", "close": 9.567771, "volume": 1890235.0}, {"date": "2010-11-03", "close": 9.660462, "volume": 1733027.0}, {"date": "2010-11-04", "close": 9.856143, "volume": 5166951.0}, {"date": "2010-11-05", "close": 9.99003, "volume": 5642580.0}, {"date": "2010-11-08", "close": 9.938535, "volume": 3771888.0}, {"date": "2010-11-09", "close": 9.794349, "volume": 3784107.0}, {"date": "2010-11-10", "close": 9.68106, "volume": 3300477.0}, {"date": "2010-11-11", "close": 9.742854, "volume": 4324595.0}, {"date": "2010-11-12", "close": 9.608967, "volume": 4301298.0}, {"date": "2010-11-15", "close": 9.660462, "volume": 2610569.0}, {"date": "2010-11-16", "close": 9.711957, "volume": 3791997.0}, {"date": "2010-11-17", "close": 9.464781, "volume": 3760951.0}, {"date": "2010-11-18", "close": 9.526575, "volume": 3331289.0}, {"date": "2010-11-19", "close": 9.526575, "volume": 3069345.0}, {"date": "2010-11-22", "close": 9.505977, "volume": 1932424.0}, {"date": "2010-11-23", "close": 9.310296, "volume": 3948620.0}, {"date": "2010-11-24", "close": 9.413286, "volume": 4315096.0}, {"date": "2010-11-25", "close": 9.423585, "volume": 5546627.0}, {"date": "2010-11-26", "close": 9.310296, "volume": 4612965.0}, {"date": "2010-11-29", "close": 9.310296, "volume": 4298719.0}, {"date": "2010-11-30", "close": 9.299997, "volume": 4382528.0}, {"date": "2010-12-01", "close": 9.279399, "volume": 4082723.0}, {"date": "2010-12-02", "close": 9.413286, "volume": 4919952.0}, {"date": "2010-12-03", "close": 9.392688, "volume": 2950162.0}, {"date": "2010-12-06", "close": 9.37209, "volume": 2261299.0}, {"date": "2010-12-07", "close": 9.516276, "volume": 3529232.0}, {"date": "2010-12-08", "close": 9.392688, "volume": 2111030.0}, {"date": "2010-12-09", "close": 9.248502, "volume": 8299941.0}, {"date": "2010-12-10", "close": 9.135213, "volume": 6033398.0}, {"date": "2010-12-13", "close": 9.094017, "volume": 5988954.0}, {"date": "2010-12-14", "close": 9.155811, "volume": 2481622.0}, {"date": "2010-12-15", "close": 9.145512, "volume": 3228297.0}, {"date": "2010-12-16", "close": 9.145512, "volume": 4205929.0}, {"date": "2010-12-17", "close": 9.042522, "volume": 3351263.0}, {"date": "2010-12-20", "close": 8.939532, "volume": 2896396.0}, {"date": "2010-12-21", "close": 8.991027, "volume": 3868164.0}, {"date": "2010-12-22", "close": 8.991027, "volume": 2298824.0}, {"date": "2010-12-23", "close": 9.104316, "volume": 2795462.0}, {"date": "2011-01-12", "close": 8.537871, "volume": 5099149.0}, {"date": "2011-01-13", "close": 8.723253, "volume": 5630265.0}, {"date": "2011-01-14", "close": 8.65116, "volume": 4484863.0}, {"date": "2011-01-17", "close": 8.44518, "volume": 5764068.0}, {"date": "2011-01-18", "close": 8.599665, "volume": 2640515.0}, {"date": "2011-01-19", "close": 8.671758, "volume": 2300850.0}, {"date": "2011-01-20", "close": 8.682057, "volume": 2408496.0}, {"date": "2011-01-21", "close": 8.671758, "volume": 3293043.0}, {"date": "2011-01-24", "close": 8.836542, "volume": 1785921.0}, {"date": "2011-01-25", "close": 8.929233, "volume": 2584750.0}, {"date": "2011-01-27", "close": 8.96013, "volume": 3323080.0}, {"date": "2011-01-28", "close": 8.898336, "volume": 2903486.0}, {"date": "2011-01-31", "close": 8.877738, "volume": 2483440.0}, {"date": "2011-02-01", "close": 8.609964, "volume": 7203812.0}, {"date": "2011-02-02", "close": 8.455479, "volume": 11273563.0}, {"date": "2011-02-03", "close": 8.702655, "volume": 5291957.0}, {"date": "2011-02-04", "close": 8.815944, "volume": 3698779.0}, {"date": "2011-02-07", "close": 8.815944, "volume": 1718257.0}, {"date": "2011-02-08", "close": 9.001326, "volume": 2737454.0}, {"date": "2011-02-09", "close": 9.001326, "volume": 4824899.0}, {"date": "2011-02-10", "close": 8.898336, "volume": 2948877.0}, {"date": "2011-02-11", "close": 8.785047, "volume": 1639505.0}, {"date": "2011-02-14", "close": 8.908635, "volume": 4631533.0}, {"date": "2011-02-15", "close": 8.949831, "volume": 2925351.0}, {"date": "2011-02-16", "close": 9.032223, "volume": 4796380.0}, {"date": "2011-02-17", "close": 8.980728, "volume": 2558733.0}, {"date": "2011-02-18", "close": 8.991027, "volume": 1826130.0}, {"date": "2011-02-21", "close": 9.052821, "volume": 6381590.0}, {"date": "2011-02-22", "close": 8.836542, "volume": 4187578.0}, {"date": "2011-02-23", "close": 8.85714, "volume": 5230750.0}, {"date": "2011-02-24", "close": 8.640861, "volume": 2913771.0}, {"date": "2011-02-25", "close": 8.867439, "volume": 6874127.0}, {"date": "2011-02-28", "close": 8.671758, "volume": 2617872.0}, {"date": "2011-03-01", "close": 8.85714, "volume": 6331478.0}, {"date": "2011-03-02", "close": 8.846841, "volume": 6543239.0}, {"date": "2011-03-03", "close": 8.743851, "volume": 3920793.0}, {"date": "2011-03-04", "close": 8.764449, "volume": 2570065.0}, {"date": "2011-03-07", "close": 8.54817, "volume": 3468796.0}, {"date": "2011-03-08", "close": 8.537871, "volume": 3139475.0}, {"date": "2011-03-09", "close": 8.496675, "volume": 5664257.0}, {"date": "2011-03-10", "close": 8.414283, "volume": 5068452.0}, {"date": "2011-03-11", "close": 8.434881, "volume": 4779573.0}, {"date": "2011-03-14", "close": 8.321592, "volume": 3114365.0}, {"date": "2011-03-15", "close": 8.156808, "volume": 4275577.0}, {"date": "2011-03-16", "close": 8.13621, "volume": 4840226.0}, {"date": "2011-03-17", "close": 8.125911, "volume": 7171076.0}, {"date": "2011-03-18", "close": 8.187705, "volume": 4675867.0}, {"date": "2011-03-21", "close": 8.270097, "volume": 3777989.0}, {"date": "2011-03-22", "close": 8.300994, "volume": 3750982.0}, {"date": "2011-03-23", "close": 8.270097, "volume": 2142671.0}, {"date": "2011-03-24", "close": 8.2392, "volume": 2254229.0}, {"date": "2011-03-25", "close": 8.476077, "volume": 7107452.0}, {"date": "2011-03-28", "close": 8.424582, "volume": 1457206.0}, {"date": "2011-03-29", "close": 8.434881, "volume": 2435108.0}, {"date": "2011-03-30", "close": 8.609964, "volume": 3491594.0}, {"date": "2011-03-31", "close": 8.733552, "volume": 6555731.0}, {"date": "2011-04-01", "close": 8.712954, "volume": 1623094.0}, {"date": "2011-04-04", "close": 8.733552, "volume": 1428439.0}, {"date": "2011-04-05", "close": 8.723253, "volume": 4385816.0}, {"date": "2011-04-06", "close": 8.764449, "volume": 4794492.0}, {"date": "2011-04-07", "close": 8.723253, "volume": 3843340.0}, {"date": "2011-04-08", "close": 8.671758, "volume": 3840578.0}, {"date": "2011-04-11", "close": 8.620263, "volume": 2710238.0}, {"date": "2011-04-12", "close": 8.496675, "volume": 6463201.0}, {"date": "2011-04-13", "close": 8.44518, "volume": 5688752.0}, {"date": "2011-04-14", "close": 8.44518, "volume": 5834678.0}, {"date": "2011-04-15", "close": 8.331891, "volume": 4044846.0}, {"date": "2011-04-18", "close": 8.373087, "volume": 5435555.0}, {"date": "2011-04-19", "close": 8.34219, "volume": 6277324.0}, {"date": "2011-04-20", "close": 8.486376, "volume": 3030077.0}, {"date": "2011-04-21", "close": 8.558469, "volume": 3522402.0}, {"date": "2011-04-27", "close": 8.609964, "volume": 2535711.0}, {"date": "2011-04-28", "close": 8.568768, "volume": 3844694.0}, {"date": "2011-04-29", "close": 8.568768, "volume": 4922761.0}, {"date": "2011-05-02", "close": 8.517273, "volume": 2503611.0}, {"date": "2011-05-03", "close": 8.321592, "volume": 3848462.0}, {"date": "2011-05-04", "close": 8.167107, "volume": 5884177.0}, {"date": "2011-05-05", "close": 8.198004, "volume": 8786878.0}, {"date": "2011-05-06", "close": 8.167107, "volume": 3466477.0}, {"date": "2011-05-09", "close": 8.300994, "volume": 2672656.0}, {"date": "2011-05-10", "close": 8.270097, "volume": 2508173.0}, {"date": "2011-05-11", "close": 8.465778, "volume": 3981999.0}, {"date": "2011-05-12", "close": 8.496675, "volume": 6638176.0}, {"date": "2011-05-13", "close": 8.702655, "volume": 6093990.0}, {"date": "2011-05-16", "close": 8.65116, "volume": 3580060.0}, {"date": "2011-05-17", "close": 8.692356, "volume": 2241231.0}, {"date": "2011-05-18", "close": 8.65116, "volume": 2775632.0}, {"date": "2011-05-19", "close": 8.795346, "volume": 3939894.0}, {"date": "2011-05-20", "close": 8.764449, "volume": 1621979.0}, {"date": "2011-05-23", "close": 8.579067, "volume": 4822264.0}, {"date": "2011-05-24", "close": 8.527572, "volume": 3725279.0}, {"date": "2011-05-25", "close": 8.465778, "volume": 5535006.0}, {"date": "2011-05-26", "close": 8.65116, "volume": 4896043.0}, {"date": "2011-05-27", "close": 8.640861, "volume": 4496398.0}, {"date": "2011-05-30", "close": 8.609964, "volume": 6101232.0}, {"date": "2011-05-31", "close": 8.609964, "volume": 6967984.0}, {"date": "2011-06-01", "close": 8.702655, "volume": 4619093.0}, {"date": "2011-06-02", "close": 8.527572, "volume": 5654210.0}, {"date": "2011-06-03", "close": 8.44518, "volume": 5331997.0}, {"date": "2011-06-06", "close": 8.383386, "volume": 2358772.0}, {"date": "2011-06-07", "close": 8.44518, "volume": 3755150.0}, {"date": "2011-06-08", "close": 8.331891, "volume": 3869348.0}, {"date": "2011-06-09", "close": 8.331891, "volume": 3939704.0}, {"date": "2011-06-10", "close": 8.352489, "volume": 1705680.0}, {"date": "2011-06-14", "close": 8.54817, "volume": 4566921.0}, {"date": "2011-06-15", "close": 8.496675, "volume": 3554063.0}, {"date": "2011-06-16", "close": 8.311293, "volume": 9206617.0}, {"date": "2011-06-17", "close": 8.34219, "volume": 6039297.0}, {"date": "2011-06-20", "close": 8.352489, "volume": 4513252.0}, {"date": "2011-06-21", "close": 8.455479, "volume": 2508215.0}, {"date": "2011-06-22", "close": 8.527572, "volume": 2441618.0}, {"date": "2011-06-23", "close": 8.424582, "volume": 3783275.0}, {"date": "2011-06-24", "close": 8.383386, "volume": 4268880.0}, {"date": "2011-06-27", "close": 8.311293, "volume": 4311388.0}, {"date": "2011-06-28", "close": 8.290695, "volume": 5794426.0}, {"date": "2011-06-29", "close": 8.249499, "volume": 4731029.0}, {"date": "2011-06-30", "close": 8.383386, "volume": 10657654.0}, {"date": "2011-07-01", "close": 8.403984, "volume": 5082151.0}, {"date": "2011-07-04", "close": 8.403984, "volume": 3168611.0}, {"date": "2011-07-05", "close": 8.290695, "volume": 3109714.0}, {"date": "2011-07-06", "close": 8.290695, "volume": 3963860.0}, {"date": "2011-07-07", "close": 8.311293, "volume": 6199168.0}, {"date": "2011-07-08", "close": 8.321592, "volume": 4776211.0}, {"date": "2011-07-11", "close": 8.167107, "volume": 3024431.0}, {"date": "2011-07-12", "close": 8.022921, "volume": 3885399.0}, {"date": "2011-07-13", "close": 8.043519, "volume": 4840700.0}, {"date": "2011-07-14", "close": 8.002323, "volume": 2568955.0}, {"date": "2011-07-15", "close": 7.950828, "volume": 2391936.0}, {"date": "2011-07-18", "close": 7.878735, "volume": 3308891.0}, {"date": "2011-07-19", "close": 7.847838, "volume": 4505710.0}, {"date": "2011-07-20", "close": 7.940529, "volume": 6100514.0}, {"date": "2011-07-21", "close": 7.909632, "volume": 4145458.0}, {"date": "2011-07-22", "close": 7.961127, "volume": 6297414.0}, {"date": "2011-07-25", "close": 7.775745, "volume": 4038372.0}, {"date": "2011-07-26", "close": 7.940529, "volume": 6523473.0}, {"date": "2011-07-27", "close": 7.878735, "volume": 4160906.0}, {"date": "2011-07-28", "close": 7.755147, "volume": 2792037.0}, {"date": "2011-07-29", "close": 7.62126, "volume": 4689763.0}, {"date": "2011-08-01", "close": 7.816941, "volume": 4146675.0}, {"date": "2011-08-02", "close": 7.703652, "volume": 4164154.0}, {"date": "2011-08-03", "close": 7.425579, "volume": 5912065.0}, {"date": "2011-08-04", "close": 7.281393, "volume": 7181870.0}, {"date": "2011-08-05", "close": 6.951825, "volume": 7702096.0}, {"date": "2011-08-08", "close": 6.632556, "volume": 5062775.0}, {"date": "2011-08-09", "close": 6.807639, "volume": 9909270.0}, {"date": "2011-08-10", "close": 6.972423, "volume": 7279208.0}, {"date": "2011-08-11", "close": 7.10631, "volume": 8643998.0}, {"date": "2011-08-12", "close": 7.065114, "volume": 5920296.0}, {"date": "2011-08-15", "close": 7.188702, "volume": 5829633.0}, {"date": "2011-08-16", "close": 7.343187, "volume": 5521237.0}, {"date": "2011-08-17", "close": 7.549167, "volume": 3845567.0}, {"date": "2011-08-18", "close": 7.456476, "volume": 4670572.0}, {"date": "2011-08-19", "close": 7.2093, "volume": 4884542.0}, {"date": "2011-08-22", "close": 7.2093, "volume": 3583148.0}, {"date": "2011-08-23", "close": 7.404981, "volume": 4559080.0}, {"date": "2011-08-24", "close": 7.816941, "volume": 7032226.0}, {"date": "2011-08-25", "close": 8.064117, "volume": 8496994.0}, {"date": "2011-08-26", "close": 8.084715, "volume": 8702874.0}, {"date": "2011-08-29", "close": 8.043519, "volume": 4649523.0}, {"date": "2011-08-30", "close": 8.043519, "volume": 4630476.0}, {"date": "2011-08-31", "close": 8.424582, "volume": 6585293.0}, {"date": "2011-09-01", "close": 8.321592, "volume": 4924756.0}, {"date": "2011-09-02", "close": 8.228901, "volume": 4236275.0}, {"date": "2011-09-05", "close": 8.074416, "volume": 4411444.0}, {"date": "2011-09-06", "close": 7.909632, "volume": 4903172.0}, {"date": "2011-09-07", "close": 8.228901, "volume": 6306686.0}, {"date": "2011-09-08", "close": 8.373087, "volume": 7812010.0}, {"date": "2011-09-09", "close": 8.568768, "volume": 4948311.0}, {"date": "2011-09-12", "close": 8.084715, "volume": 5316343.0}, {"date": "2011-09-13", "close": 8.115612, "volume": 9691951.0}, {"date": "2011-09-14", "close": 8.03322, "volume": 6738912.0}, {"date": "2011-09-15", "close": 7.981725, "volume": 8037486.0}, {"date": "2011-09-16", "close": 8.321592, "volume": 5999340.0}, {"date": "2011-09-19", "close": 8.2392, "volume": 4387288.0}, {"date": "2011-09-20", "close": 8.095014, "volume": 5163275.0}, {"date": "2011-09-21", "close": 8.208303, "volume": 3118951.0}, {"date": "2011-09-22", "close": 8.053818, "volume": 4254602.0}, {"date": "2011-09-23", "close": 8.177406, "volume": 7790618.0}, {"date": "2011-09-26", "close": 8.167107, "volume": 7762442.0}, {"date": "2011-09-27", "close": 8.331891, "volume": 5704267.0}, {"date": "2011-09-28", "close": 8.177406, "volume": 5600888.0}, {"date": "2011-09-29", "close": 8.095014, "volume": 4971559.0}, {"date": "2011-09-30", "close": 8.218602, "volume": 7229647.0}, {"date": "2011-10-03", "close": 8.002323, "volume": 2155827.0}, {"date": "2011-10-04", "close": 7.868436, "volume": 3542686.0}, {"date": "2011-10-05", "close": 7.981725, "volume": 3854488.0}, {"date": "2011-10-06", "close": 8.187705, "volume": 3883579.0}, {"date": "2011-10-07", "close": 8.393685, "volume": 7222322.0}, {"date": "2011-10-10", "close": 8.34219, "volume": 3272184.0}, {"date": "2011-10-11", "close": 8.403984, "volume": 6559693.0}, {"date": "2011-10-12", "close": 8.465778, "volume": 4085334.0}, {"date": "2011-10-13", "close": 8.661459, "volume": 5782471.0}, {"date": "2011-10-14", "close": 8.517273, "volume": 7632490.0}, {"date": "2011-10-17", "close": 8.692356, "volume": 2617278.0}, {"date": "2011-10-18", "close": 8.465778, "volume": 4956556.0}, {"date": "2011-10-19", "close": 8.579067, "volume": 5145608.0}, {"date": "2011-10-20", "close": 8.44518, "volume": 4875212.0}, {"date": "2011-10-21", "close": 8.496675, "volume": 4047901.0}, {"date": "2011-10-24", "close": 8.692356, "volume": 3451843.0}, {"date": "2011-10-25", "close": 8.579067, "volume": 4060492.0}, {"date": "2011-10-26", "close": 8.558469, "volume": 2808693.0}, {"date": "2011-10-27", "close": 8.898336, "volume": 3365799.0}, {"date": "2011-10-28", "close": 8.980728, "volume": 6546862.0}, {"date": "2011-10-31", "close": 8.846841, "volume": 3413129.0}, {"date": "2011-11-01", "close": 8.733552, "volume": 2598644.0}, {"date": "2011-11-02", "close": 8.682057, "volume": 3625012.0}, {"date": "2011-11-03", "close": 8.75415, "volume": 6014275.0}, {"date": "2011-11-04", "close": 8.867439, "volume": 5812265.0}, {"date": "2011-11-07", "close": 8.795346, "volume": 2433855.0}, {"date": "2011-11-08", "close": 8.692356, "volume": 2468933.0}, {"date": "2011-11-09", "close": 8.846841, "volume": 4877738.0}, {"date": "2011-11-10", "close": 8.702655, "volume": 5114521.0}, {"date": "2011-11-11", "close": 8.815944, "volume": 3347589.0}, {"date": "2011-11-14", "close": 8.877738, "volume": 2257925.0}, {"date": "2011-11-15", "close": 8.764449, "volume": 2482812.0}, {"date": "2011-11-16", "close": 8.888037, "volume": 4952401.0}, {"date": "2011-11-17", "close": 8.85714, "volume": 3522074.0}, {"date": "2011-11-18", "close": 8.609964, "volume": 2329114.0}, {"date": "2011-11-21", "close": 8.65116, "volume": 2320593.0}, {"date": "2011-11-22", "close": 8.568768, "volume": 3960302.0}, {"date": "2011-11-23", "close": 8.455479, "volume": 5290919.0}, {"date": "2011-11-24", "close": 8.290695, "volume": 6427218.0}, {"date": "2011-11-25", "close": 8.022921, "volume": 3976554.0}, {"date": "2011-11-28", "close": 8.259798, "volume": 2555836.0}, {"date": "2011-11-29", "close": 8.300994, "volume": 5595011.0}, {"date": "2011-11-30", "close": 8.476077, "volume": 5574990.0}, {"date": "2011-12-01", "close": 8.712954, "volume": 4660890.0}, {"date": "2011-12-02", "close": 8.785047, "volume": 3400956.0}, {"date": "2011-12-05", "close": 8.929233, "volume": 2740024.0}, {"date": "2011-12-06", "close": 8.630562, "volume": 3177628.0}, {"date": "2011-12-07", "close": 8.743851, "volume": 5933809.0}, {"date": "2011-12-08", "close": 8.733552, "volume": 4076038.0}, {"date": "2011-12-09", "close": 8.589366, "volume": 3111380.0}, {"date": "2011-12-12", "close": 8.836542, "volume": 4820787.0}, {"date": "2011-12-13", "close": 8.785047, "volume": 4021053.0}, {"date": "2011-12-14", "close": 8.661459, "volume": 4610098.0}, {"date": "2011-12-15", "close": 8.599665, "volume": 7714666.0}, {"date": "2011-12-16", "close": 8.661459, "volume": 3001589.0}, {"date": "2011-12-19", "close": 8.455479, "volume": 2732748.0}, {"date": "2011-12-20", "close": 8.455479, "volume": 2373492.0}, {"date": "2011-12-21", "close": 8.640861, "volume": 2853236.0}, {"date": "2011-12-22", "close": 8.537871, "volume": 2197145.0}, {"date": "2011-12-23", "close": 8.723253, "volume": 1853872.0}, {"date": "2011-12-28", "close": 8.54817, "volume": 1325536.0}, {"date": "2011-12-29", "close": 8.599665, "volume": 1452175.0}, {"date": "2011-12-30", "close": 8.630562, "volume": 1169538.0}, {"date": "2012-01-03", "close": 8.712954, "volume": 1807046.0}, {"date": "2012-01-04", "close": 8.929233, "volume": 3124585.0}, {"date": "2012-01-05", "close": 8.96013, "volume": 3477674.0}, {"date": "2012-01-06", "close": 8.671758, "volume": 5507872.0}, {"date": "2012-01-09", "close": 8.44518, "volume": 4592092.0}, {"date": "2012-01-10", "close": 8.599665, "volume": 5397071.0}, {"date": "2012-01-11", "close": 8.743851, "volume": 2908115.0}, {"date": "2012-01-12", "close": 8.527572, "volume": 3332824.0}, {"date": "2012-01-13", "close": 8.609964, "volume": 2407781.0}, {"date": "2012-01-16", "close": 8.496675, "volume": 1489507.0}, {"date": "2012-01-17", "close": 8.620263, "volume": 1865453.0}, {"date": "2012-01-18", "close": 8.537871, "volume": 2388252.0}, {"date": "2012-01-19", "close": 8.393685, "volume": 2693141.0}, {"date": "2012-01-20", "close": 8.579067, "volume": 2526083.0}, {"date": "2012-01-23", "close": 8.558469, "volume": 2101020.0}, {"date": "2012-01-24", "close": 8.579067, "volume": 2257909.0}, {"date": "2012-01-25", "close": 8.609964, "volume": 2839203.0}, {"date": "2012-01-27", "close": 8.733552, "volume": 4015087.0}, {"date": "2012-01-30", "close": 8.671758, "volume": 1593507.0}, {"date": "2012-01-31", "close": 8.661459, "volume": 2890028.0}, {"date": "2012-02-01", "close": 8.630562, "volume": 3634044.0}, {"date": "2012-02-02", "close": 8.702655, "volume": 2793358.0}, {"date": "2012-02-03", "close": 8.558469, "volume": 3897311.0}, {"date": "2012-02-06", "close": 8.476077, "volume": 3974778.0}, {"date": "2012-02-07", "close": 8.424582, "volume": 4277306.0}, {"date": "2012-02-08", "close": 8.723253, "volume": 4688025.0}, {"date": "2012-02-09", "close": 8.609964, "volume": 3546132.0}, {"date": "2012-02-10", "close": 8.455479, "volume": 3114394.0}, {"date": "2012-02-13", "close": 8.54817, "volume": 1610837.0}, {"date": "2012-02-14", "close": 8.54817, "volume": 3563917.0}, {"date": "2012-02-15", "close": 8.640861, "volume": 3642785.0}, {"date": "2012-02-16", "close": 8.414283, "volume": 6628655.0}, {"date": "2012-02-17", "close": 8.527572, "volume": 3223420.0}, {"date": "2012-02-20", "close": 8.630562, "volume": 3192349.0}, {"date": "2012-02-21", "close": 8.682057, "volume": 2237394.0}, {"date": "2012-02-22", "close": 8.496675, "volume": 8382838.0}, {"date": "2012-02-23", "close": 8.300994, "volume": 10501191.0}, {"date": "2012-02-24", "close": 8.506974, "volume": 6559823.0}, {"date": "2012-02-27", "close": 8.393685, "volume": 5794250.0}, {"date": "2012-02-28", "close": 8.198004, "volume": 6316218.0}, {"date": "2012-02-29", "close": 8.424582, "volume": 12150376.0}, {"date": "2012-03-01", "close": 8.259798, "volume": 4699121.0}, {"date": "2012-03-02", "close": 8.249499, "volume": 4015556.0}, {"date": "2012-03-05", "close": 8.198004, "volume": 3430154.0}, {"date": "2012-03-06", "close": 8.198004, "volume": 3453992.0}, {"date": "2012-03-07", "close": 8.064117, "volume": 3786358.0}, {"date": "2012-03-08", "close": 8.095014, "volume": 4787116.0}, {"date": "2012-03-09", "close": 8.249499, "volume": 4639445.0}, {"date": "2012-03-12", "close": 8.177406, "volume": 3110385.0}, {"date": "2012-03-13", "close": 8.321592, "volume": 3969552.0}, {"date": "2012-03-14", "close": 8.455479, "volume": 4397548.0}, {"date": "2012-03-15", "close": 8.568768, "volume": 4019028.0}, {"date": "2012-03-16", "close": 8.486376, "volume": 4576792.0}, {"date": "2012-03-19", "close": 8.352489, "volume": 6155024.0}, {"date": "2012-03-20", "close": 8.352489, "volume": 4913361.0}, {"date": "2012-03-21", "close": 8.476077, "volume": 4892054.0}, {"date": "2012-03-22", "close": 8.465778, "volume": 2757292.0}, {"date": "2012-03-23", "close": 8.434881, "volume": 2536982.0}, {"date": "2012-03-26", "close": 8.362788, "volume": 3159450.0}, {"date": "2012-03-27", "close": 8.517273, "volume": 2609186.0}, {"date": "2012-03-28", "close": 8.589366, "volume": 3617956.0}, {"date": "2012-03-29", "close": 8.723253, "volume": 4047762.0}, {"date": "2012-03-30", "close": 8.65116, "volume": 6437125.0}, {"date": "2012-04-02", "close": 8.465778, "volume": 3998324.0}, {"date": "2012-04-03", "close": 8.506974, "volume": 3447233.0}, {"date": "2012-04-04", "close": 8.579067, "volume": 3930131.0}, {"date": "2012-04-05", "close": 8.599665, "volume": 2417769.0}, {"date": "2012-04-10", "close": 8.455479, "volume": 3093899.0}, {"date": "2012-04-11", "close": 8.331891, "volume": 2579453.0}, {"date": "2012-04-12", "close": 8.34219, "volume": 2746709.0}, {"date": "2012-04-13", "close": 8.44518, "volume": 2899769.0}, {"date": "2012-04-16", "close": 8.373087, "volume": 1439762.0}, {"date": "2012-04-17", "close": 8.362788, "volume": 1941022.0}, {"date": "2012-04-18", "close": 8.476077, "volume": 3155291.0}, {"date": "2012-04-19", "close": 8.383386, "volume": 6313325.0}, {"date": "2012-04-20", "close": 8.393685, "volume": 1809224.0}, {"date": "2012-04-23", "close": 8.362788, "volume": 2292387.0}, {"date": "2012-04-24", "close": 8.44518, "volume": 5799429.0}, {"date": "2012-04-26", "close": 8.362788, "volume": 7043882.0}, {"date": "2012-04-27", "close": 8.352489, "volume": 6002384.0}, {"date": "2012-04-30", "close": 8.383386, "volume": 2367863.0}, {"date": "2012-05-01", "close": 8.537871, "volume": 3504842.0}, {"date": "2012-05-02", "close": 8.517273, "volume": 2232348.0}, {"date": "2012-05-03", "close": 8.65116, "volume": 3887026.0}, {"date": "2012-05-04", "close": 8.620263, "volume": 2945887.0}, {"date": "2012-05-07", "close": 8.455479, "volume": 2744683.0}, {"date": "2012-05-08", "close": 8.486376, "volume": 2684406.0}, {"date": "2012-05-09", "close": 8.465778, "volume": 2586989.0}, {"date": "2012-05-10", "close": 8.44518, "volume": 3251959.0}, {"date": "2012-05-11", "close": 8.434881, "volume": 2862011.0}, {"date": "2012-05-14", "close": 8.527572, "volume": 2661166.0}, {"date": "2012-05-15", "close": 8.671758, "volume": 3756137.0}, {"date": "2012-05-16", "close": 8.270097, "volume": 6196739.0}, {"date": "2012-05-17", "close": 8.115612, "volume": 5104485.0}, {"date": "2012-05-18", "close": 7.971426, "volume": 2292226.0}, {"date": "2012-05-21", "close": 7.950828, "volume": 3678129.0}, {"date": "2012-05-22", "close": 8.022921, "volume": 4204424.0}, {"date": "2012-05-23", "close": 7.775745, "volume": 3960572.0}, {"date": "2012-05-24", "close": 7.816941, "volume": 3851770.0}, {"date": "2012-05-25", "close": 7.878735, "volume": 2952037.0}, {"date": "2012-05-28", "close": 7.909632, "volume": 4054639.0}, {"date": "2012-05-29", "close": 8.043519, "volume": 4257318.0}, {"date": "2012-05-30", "close": 7.981725, "volume": 3635099.0}, {"date": "2012-05-31", "close": 7.992024, "volume": 4504123.0}, {"date": "2012-06-01", "close": 7.940529, "volume": 6434451.0}, {"date": "2012-06-04", "close": 7.672755, "volume": 3447764.0}, {"date": "2012-06-05", "close": 7.847838, "volume": 3076162.0}, {"date": "2012-06-06", "close": 8.105313, "volume": 5108423.0}, {"date": "2012-06-07", "close": 8.311293, "volume": 5084439.0}, {"date": "2012-06-08", "close": 8.043519, "volume": 5296192.0}, {"date": "2012-06-12", "close": 8.022921, "volume": 3620374.0}, {"date": "2012-06-13", "close": 8.043519, "volume": 2361065.0}, {"date": "2012-06-14", "close": 8.146509, "volume": 2827085.0}, {"date": "2012-06-15", "close": 8.167107, "volume": 3734139.0}, {"date": "2012-06-18", "close": 8.403984, "volume": 5038255.0}, {"date": "2012-06-19", "close": 8.311293, "volume": 1992753.0}, {"date": "2012-06-20", "close": 8.321592, "volume": 4278737.0}, {"date": "2012-06-21", "close": 8.115612, "volume": 6535623.0}, {"date": "2012-06-22", "close": 8.064117, "volume": 2465270.0}, {"date": "2012-06-25", "close": 8.053818, "volume": 3245489.0}, {"date": "2012-06-26", "close": 8.002323, "volume": 2681672.0}, {"date": "2012-06-27", "close": 8.167107, "volume": 1915165.0}, {"date": "2012-06-28", "close": 8.198004, "volume": 2098673.0}, {"date": "2012-06-29", "close": 8.331891, "volume": 4181604.0}, {"date": "2012-07-02", "close": 8.455479, "volume": 2341680.0}, {"date": "2012-07-03", "close": 8.579067, "volume": 4417966.0}, {"date": "2012-07-04", "close": 8.620263, "volume": 3935521.0}, {"date": "2012-07-05", "close": 8.434881, "volume": 3530240.0}, {"date": "2012-07-06", "close": 8.393685, "volume": 3054163.0}, {"date": "2012-07-09", "close": 8.434881, "volume": 3545057.0}, {"date": "2012-07-10", "close": 8.383386, "volume": 2982473.0}, {"date": "2012-07-11", "close": 8.270097, "volume": 3057651.0}, {"date": "2012-07-12", "close": 8.373087, "volume": 2874426.0}, {"date": "2012-07-13", "close": 8.434881, "volume": 1928354.0}, {"date": "2012-07-16", "close": 8.476077, "volume": 1618395.0}, {"date": "2012-07-17", "close": 8.65116, "volume": 3336239.0}, {"date": "2012-07-18", "close": 8.620263, "volume": 2798288.0}, {"date": "2012-07-19", "close": 8.898336, "volume": 4623181.0}, {"date": "2012-07-20", "close": 8.712954, "volume": 4533719.0}, {"date": "2012-07-23", "close": 8.496675, "volume": 3057618.0}, {"date": "2012-07-24", "close": 8.54817, "volume": 2578599.0}, {"date": "2012-07-25", "close": 8.465778, "volume": 3323232.0}, {"date": "2012-07-26", "close": 8.486376, "volume": 3270444.0}, {"date": "2012-07-27", "close": 8.712954, "volume": 3471774.0}, {"date": "2012-07-30", "close": 8.75415, "volume": 2010125.0}, {"date": "2012-07-31", "close": 8.743851, "volume": 3520967.0}, {"date": "2012-08-01", "close": 8.671758, "volume": 3766949.0}, {"date": "2012-08-02", "close": 8.795346, "volume": 2729826.0}, {"date": "2012-08-03", "close": 8.75415, "volume": 2395510.0}, {"date": "2012-08-06", "close": 8.805645, "volume": 1225835.0}, {"date": "2012-08-07", "close": 8.908635, "volume": 4785922.0}, {"date": "2012-08-08", "close": 8.898336, "volume": 3251873.0}, {"date": "2012-08-09", "close": 8.846841, "volume": 4137026.0}, {"date": "2012-08-10", "close": 8.805645, "volume": 4015610.0}, {"date": "2012-08-13", "close": 8.85714, "volume": 3127859.0}, {"date": "2012-08-14", "close": 8.908635, "volume": 2922466.0}, {"date": "2012-08-15", "close": 8.929233, "volume": 1602893.0}, {"date": "2012-08-16", "close": 9.114615, "volume": 3297820.0}, {"date": "2012-08-17", "close": 9.052821, "volume": 3290260.0}, {"date": "2012-08-20", "close": 9.094017, "volume": 1944731.0}, {"date": "2012-08-21", "close": 9.083718, "volume": 4869380.0}, {"date": "2012-08-22", "close": 9.145512, "volume": 7830515.0}, {"date": "2012-08-23", "close": 9.37209, "volume": 6691917.0}, {"date": "2012-08-24", "close": 9.505977, "volume": 6893963.0}, {"date": "2012-08-27", "close": 9.021924, "volume": 9673237.0}, {"date": "2012-08-28", "close": 9.238203, "volume": 4649784.0}, {"date": "2012-08-29", "close": 9.248502, "volume": 5661250.0}, {"date": "2012-08-30", "close": 9.320595, "volume": 6170477.0}, {"date": "2012-08-31", "close": 9.464781, "volume": 5149444.0}, {"date": "2012-09-03", "close": 9.37209, "volume": 4443991.0}, {"date": "2012-09-04", "close": 9.2691, "volume": 6479035.0}, {"date": "2012-09-05", "close": 9.392688, "volume": 3555436.0}, {"date": "2012-09-06", "close": 9.382389, "volume": 4593802.0}, {"date": "2012-09-07", "close": 9.186708, "volume": 5582085.0}, {"date": "2012-09-10", "close": 9.2691, "volume": 3475737.0}, {"date": "2012-09-11", "close": 9.248502, "volume": 7334274.0}, {"date": "2012-09-12", "close": 9.454482, "volume": 4861407.0}, {"date": "2012-09-13", "close": 9.464781, "volume": 3100334.0}, {"date": "2012-09-14", "close": 9.732555, "volume": 6479928.0}, {"date": "2012-09-17", "close": 9.742854, "volume": 2939185.0}, {"date": "2012-09-18", "close": 9.68106, "volume": 2906829.0}, {"date": "2012-09-19", "close": 9.57807, "volume": 6185314.0}, {"date": "2012-09-20", "close": 9.547173, "volume": 5113007.0}, {"date": "2012-09-21", "close": 9.670761, "volume": 4366949.0}, {"date": "2012-09-24", "close": 9.567771, "volume": 3313208.0}, {"date": "2012-09-25", "close": 9.516276, "volume": 2872772.0}, {"date": "2012-09-26", "close": 9.505977, "volume": 5120403.0}, {"date": "2012-09-27", "close": 9.57807, "volume": 2016436.0}, {"date": "2012-09-28", "close": 9.516276, "volume": 4540616.0}, {"date": "2012-10-01", "close": 9.47508, "volume": 1628520.0}, {"date": "2012-10-02", "close": 9.505977, "volume": 2500600.0}, {"date": "2012-10-03", "close": 9.495678, "volume": 2995882.0}, {"date": "2012-10-04", "close": 9.608967, "volume": 4377999.0}, {"date": "2012-10-05", "close": 9.660462, "volume": 2545184.0}, {"date": "2012-10-08", "close": 9.722256, "volume": 1560863.0}, {"date": "2012-10-09", "close": 9.711957, "volume": 1683004.0}, {"date": "2012-10-10", "close": 9.650163, "volume": 2070754.0}, {"date": "2012-10-11", "close": 9.701658, "volume": 1705605.0}, {"date": "2012-10-12", "close": 9.804648, "volume": 4386050.0}, {"date": "2012-10-15", "close": 9.78405, "volume": 1711773.0}, {"date": "2012-10-16", "close": 9.948834, "volume": 4872082.0}, {"date": "2012-10-17", "close": 9.948834, "volume": 3132709.0}, {"date": "2012-10-18", "close": 9.979731, "volume": 3698477.0}, {"date": "2012-10-19", "close": 9.866442, "volume": 5644679.0}, {"date": "2012-10-22", "close": 9.897339, "volume": 3399960.0}, {"date": "2012-10-23", "close": 9.99003, "volume": 3259952.0}, {"date": "2012-10-24", "close": 9.959133, "volume": 2645053.0}, {"date": "2012-10-25", "close": 9.948834, "volume": 2183693.0}, {"date": "2012-10-26", "close": 9.794349, "volume": 4556371.0}, {"date": "2012-10-29", "close": 9.773751, "volume": 2474617.0}, {"date": "2012-10-30", "close": 9.57807, "volume": 5409867.0}, {"date": "2012-10-31", "close": 9.68106, "volume": 5031998.0}, {"date": "2012-11-01", "close": 9.47508, "volume": 5768535.0}, {"date": "2012-11-02", "close": 9.433884, "volume": 5276964.0}, {"date": "2012-11-05", "close": 9.485379, "volume": 2813039.0}, {"date": "2012-11-06", "close": 9.57807, "volume": 2474577.0}, {"date": "2012-11-07", "close": 9.639864, "volume": 2293728.0}, {"date": "2012-11-08", "close": 9.557472, "volume": 2056266.0}, {"date": "2012-11-09", "close": 9.588369, "volume": 3840199.0}, {"date": "2012-11-12", "close": 9.722256, "volume": 3696431.0}, {"date": "2012-11-13", "close": 9.619266, "volume": 5283885.0}, {"date": "2012-11-14", "close": 9.763452, "volume": 5553530.0}, {"date": "2012-11-15", "close": 9.650163, "volume": 5235640.0}, {"date": "2012-11-16", "close": 9.68106, "volume": 5664275.0}, {"date": "2012-11-19", "close": 9.711957, "volume": 3749412.0}, {"date": "2012-11-20", "close": 9.629565, "volume": 4362884.0}, {"date": "2012-11-21", "close": 9.639864, "volume": 2834492.0}, {"date": "2012-11-22", "close": 9.742854, "volume": 3084357.0}, {"date": "2012-11-23", "close": 9.773751, "volume": 3165273.0}, {"date": "2012-11-26", "close": 9.825246, "volume": 2626759.0}, {"date": "2012-11-27", "close": 9.825246, "volume": 3115843.0}, {"date": "2012-11-28", "close": 9.866442, "volume": 2364515.0}, {"date": "2012-11-29", "close": 9.907638, "volume": 3571275.0}, {"date": "2012-11-30", "close": 9.979731, "volume": 6356875.0}, {"date": "2012-12-03", "close": 10.062123, "volume": 4119728.0}, {"date": "2012-12-04", "close": 10.031226, "volume": 2300460.0}, {"date": "2012-12-05", "close": 10.268103, "volume": 5060868.0}, {"date": "2012-12-06", "close": 10.40199, "volume": 7421441.0}, {"date": "2012-12-07", "close": 10.50498, "volume": 7793070.0}, {"date": "2012-12-10", "close": 10.453485, "volume": 3758165.0}, {"date": "2012-12-11", "close": 10.350495, "volume": 5530983.0}, {"date": "2012-12-12", "close": 10.371093, "volume": 2839107.0}, {"date": "2012-12-13", "close": 10.350495, "volume": 2921656.0}, {"date": "2012-12-14", "close": 10.453485, "volume": 3835195.0}, {"date": "2012-12-17", "close": 10.309299, "volume": 1900848.0}, {"date": "2012-12-18", "close": 10.381392, "volume": 3448334.0}, {"date": "2012-12-19", "close": 10.360794, "volume": 2523671.0}, {"date": "2012-12-20", "close": 10.60797, "volume": 5943551.0}, {"date": "2012-12-21", "close": 10.515279, "volume": 5118407.0}, {"date": "2012-12-24", "close": 10.556475, "volume": 514220.0}, {"date": "2012-12-27", "close": 10.587372, "volume": 646677.0}, {"date": "2012-12-28", "close": 10.587372, "volume": 800202.0}, {"date": "2012-12-31", "close": 10.474083, "volume": 1160730.0}, {"date": "2013-01-02", "close": 10.638867, "volume": 1377772.0}, {"date": "2013-01-03", "close": 10.783053, "volume": 2005313.0}, {"date": "2013-01-04", "close": 10.783053, "volume": 1566018.0}, {"date": "2013-01-07", "close": 10.71096, "volume": 1624026.0}, {"date": "2013-01-08", "close": 10.772754, "volume": 2461656.0}, {"date": "2013-01-09", "close": 10.999332, "volume": 3752904.0}, {"date": "2013-01-10", "close": 11.102322, "volume": 7369461.0}, {"date": "2013-01-11", "close": 11.01993, "volume": 2531768.0}, {"date": "2013-01-14", "close": 11.071425, "volume": 5285862.0}, {"date": "2013-01-15", "close": 11.184714, "volume": 9922027.0}, {"date": "2013-01-16", "close": 11.256807, "volume": 5257664.0}, {"date": "2013-01-17", "close": 11.462787, "volume": 7622335.0}, {"date": "2013-01-18", "close": 11.483385, "volume": 3943788.0}, {"date": "2013-01-21", "close": 11.462787, "volume": 3282399.0}, {"date": "2013-01-22", "close": 11.462787, "volume": 4344014.0}, {"date": "2013-01-23", "close": 11.22591, "volume": 4929304.0}, {"date": "2013-01-24", "close": 11.246508, "volume": 5730067.0}, {"date": "2013-01-25", "close": 11.236209, "volume": 6052877.0}, {"date": "2013-01-29", "close": 11.01993, "volume": 11067996.0}, {"date": "2013-01-30", "close": 10.999332, "volume": 4141808.0}, {"date": "2013-01-31", "close": 10.91694, "volume": 3978827.0}, {"date": "2013-02-01", "close": 11.184714, "volume": 4940034.0}, {"date": "2013-02-04", "close": 11.030229, "volume": 3762550.0}, {"date": "2013-02-05", "close": 11.277405, "volume": 5213566.0}, {"date": "2013-02-06", "close": 11.308302, "volume": 3381806.0}, {"date": "2013-02-07", "close": 11.246508, "volume": 3292740.0}, {"date": "2013-02-08", "close": 11.236209, "volume": 2562461.0}, {"date": "2013-02-11", "close": 11.081724, "volume": 1850668.0}, {"date": "2013-02-12", "close": 11.081724, "volume": 2616438.0}, {"date": "2013-02-13", "close": 11.102322, "volume": 3335260.0}, {"date": "2013-02-14", "close": 11.349498, "volume": 5368544.0}, {"date": "2013-02-15", "close": 11.545179, "volume": 3457614.0}, {"date": "2013-02-18", "close": 11.792355, "volume": 4091332.0}, {"date": "2013-02-19", "close": 12.018933, "volume": 3416096.0}, {"date": "2013-02-20", "close": 11.905644, "volume": 14334309.0}, {"date": "2013-02-21", "close": 12.029232, "volume": 7905522.0}, {"date": "2013-02-22", "close": 12.297006, "volume": 5962497.0}, {"date": "2013-02-25", "close": 12.080727, "volume": 10500951.0}, {"date": "2013-02-26", "close": 11.596674, "volume": 5139956.0}, {"date": "2013-02-27", "close": 11.503983, "volume": 5302589.0}, {"date": "2013-02-28", "close": 11.606973, "volume": 5563022.0}, {"date": "2013-03-01", "close": 11.606973, "volume": 3508383.0}, {"date": "2013-03-04", "close": 11.545179, "volume": 2296064.0}, {"date": "2013-03-05", "close": 11.730561, "volume": 3876512.0}, {"date": "2013-03-06", "close": 11.874747, "volume": 4388660.0}, {"date": "2013-03-07", "close": 12.101325, "volume": 5193650.0}, {"date": "2013-03-08", "close": 12.04983, "volume": 3120588.0}, {"date": "2013-03-11", "close": 12.111624, "volume": 3430985.0}, {"date": "2013-03-12", "close": 12.101325, "volume": 2242944.0}, {"date": "2013-03-13", "close": 12.080727, "volume": 4266995.0}, {"date": "2013-03-14", "close": 11.967438, "volume": 4413107.0}, {"date": "2013-03-15", "close": 12.194016, "volume": 4096832.0}, {"date": "2013-03-18", "close": 11.977737, "volume": 2593179.0}, {"date": "2013-03-19", "close": 11.936541, "volume": 4002732.0}, {"date": "2013-03-20", "close": 11.84385, "volume": 3655450.0}, {"date": "2013-03-21", "close": 11.730561, "volume": 5005838.0}, {"date": "2013-03-22", "close": 11.720262, "volume": 4235340.0}, {"date": "2013-03-25", "close": 11.833551, "volume": 2091011.0}, {"date": "2013-03-26", "close": 11.782056, "volume": 4503846.0}, {"date": "2013-03-27", "close": 12.039531, "volume": 2450171.0}, {"date": "2013-03-28", "close": 12.173418, "volume": 4358893.0}, {"date": "2013-04-02", "close": 12.15282, "volume": 3946233.0}, {"date": "2013-04-03", "close": 11.926242, "volume": 3836413.0}, {"date": "2013-04-04", "close": 11.94684, "volume": 3299349.0}, {"date": "2013-04-05", "close": 12.04983, "volume": 2600382.0}, {"date": "2013-04-08", "close": 11.895345, "volume": 3785848.0}, {"date": "2013-04-09", "close": 11.874747, "volume": 4232797.0}, {"date": "2013-04-10", "close": 11.94684, "volume": 5443350.0}, {"date": "2013-04-11", "close": 12.183717, "volume": 5261308.0}, {"date": "2013-04-12", "close": 12.15282, "volume": 2606217.0}, {"date": "2013-04-15", "close": 12.194016, "volume": 2507965.0}, {"date": "2013-04-16", "close": 12.173418, "volume": 2915925.0}, {"date": "2013-04-17", "close": 12.585378, "volume": 4467631.0}, {"date": "2013-04-18", "close": 12.430893, "volume": 3829882.0}, {"date": "2013-04-19", "close": 12.348501, "volume": 2784199.0}, {"date": "2013-04-22", "close": 12.46179, "volume": 2644954.0}, {"date": "2013-04-23", "close": 12.544182, "volume": 3813005.0}, {"date": "2013-04-24", "close": 13.017936, "volume": 7184624.0}, {"date": "2013-04-26", "close": 12.935544, "volume": 3007366.0}, {"date": "2013-04-29", "close": 12.997338, "volume": 2011096.0}, {"date": "2013-04-30", "close": 13.368102, "volume": 4088479.0}, {"date": "2013-05-01", "close": 13.162122, "volume": 3362938.0}, {"date": "2013-05-02", "close": 13.296009, "volume": 2040049.0}, {"date": "2013-05-03", "close": 13.038534, "volume": 2498787.0}, {"date": "2013-05-06", "close": 13.090029, "volume": 2080242.0}, {"date": "2013-05-07", "close": 12.801657, "volume": 3198103.0}, {"date": "2013-05-08", "close": 12.935544, "volume": 2266226.0}, {"date": "2013-05-09", "close": 12.822255, "volume": 4262645.0}, {"date": "2013-05-10", "close": 12.750162, "volume": 3167512.0}, {"date": "2013-05-13", "close": 12.914946, "volume": 2484904.0}, {"date": "2013-05-14", "close": 12.894348, "volume": 2171624.0}, {"date": "2013-05-15", "close": 12.853152, "volume": 2073610.0}, {"date": "2013-05-16", "close": 12.698667, "volume": 2814911.0}, {"date": "2013-05-17", "close": 12.739863, "volume": 2336413.0}, {"date": "2013-05-20", "close": 13.017936, "volume": 3449196.0}, {"date": "2013-05-21", "close": 13.090029, "volume": 3320506.0}, {"date": "2013-05-22", "close": 13.048833, "volume": 2874566.0}, {"date": "2013-05-23", "close": 12.894348, "volume": 4184383.0}, {"date": "2013-05-24", "close": 12.708966, "volume": 4849229.0}, {"date": "2013-05-27", "close": 12.708966, "volume": 2565694.0}, {"date": "2013-05-28", "close": 12.925245, "volume": 5017612.0}, {"date": "2013-05-29", "close": 12.894348, "volume": 4768644.0}, {"date": "2013-05-30", "close": 12.842853, "volume": 2738372.0}, {"date": "2013-05-31", "close": 12.842853, "volume": 4793818.0}, {"date": "2013-06-03", "close": 12.925245, "volume": 2366060.0}, {"date": "2013-06-04", "close": 12.904647, "volume": 2386698.0}, {"date": "2013-06-05", "close": 12.647172, "volume": 4112465.0}, {"date": "2013-06-06", "close": 12.317604, "volume": 4206272.0}, {"date": "2013-06-07", "close": 12.25581, "volume": 3201361.0}, {"date": "2013-06-11", "close": 12.379398, "volume": 3777376.0}, {"date": "2013-06-12", "close": 12.214614, "volume": 3130145.0}, {"date": "2013-06-13", "close": 11.998335, "volume": 7779714.0}, {"date": "2013-06-14", "close": 12.46179, "volume": 5371901.0}, {"date": "2013-06-17", "close": 12.575079, "volume": 6472922.0}, {"date": "2013-06-18", "close": 12.636873, "volume": 5104588.0}, {"date": "2013-06-19", "close": 12.822255, "volume": 4703503.0}, {"date": "2013-06-20", "close": 12.575079, "volume": 7610903.0}, {"date": "2013-06-21", "close": 12.482388, "volume": 4542121.0}, {"date": "2013-06-24", "close": 12.080727, "volume": 7179077.0}, {"date": "2013-06-25", "close": 12.132222, "volume": 4928687.0}, {"date": "2013-06-26", "close": 12.224913, "volume": 3331455.0}, {"date": "2013-06-27", "close": 12.379398, "volume": 4668150.0}, {"date": "2013-06-28", "close": 12.276408, "volume": 5212311.0}, {"date": "2013-07-01", "close": 12.070428, "volume": 3919543.0}, {"date": "2013-07-02", "close": 12.286707, "volume": 4591378.0}, {"date": "2013-07-03", "close": 12.070428, "volume": 3733198.0}, {"date": "2013-07-04", "close": 12.183717, "volume": 2355557.0}, {"date": "2013-07-05", "close": 12.173418, "volume": 2790760.0}, {"date": "2013-07-08", "close": 12.101325, "volume": 2779376.0}, {"date": "2013-07-09", "close": 12.224913, "volume": 2918575.0}, {"date": "2013-07-10", "close": 12.533883, "volume": 6375502.0}, {"date": "2013-07-11", "close": 12.513285, "volume": 3069094.0}, {"date": "2013-07-12", "close": 12.832554, "volume": 4780428.0}, {"date": "2013-07-15", "close": 12.853152, "volume": 3328715.0}, {"date": "2013-07-16", "close": 12.832554, "volume": 2273168.0}, {"date": "2013-07-17", "close": 13.048833, "volume": 4593571.0}, {"date": "2013-07-18", "close": 13.028235, "volume": 2535322.0}, {"date": "2013-07-19", "close": 12.791358, "volume": 4200917.0}, {"date": "2013-07-22", "close": 12.842853, "volume": 2540273.0}, {"date": "2013-07-23", "close": 12.842853, "volume": 3180009.0}, {"date": "2013-07-24", "close": 13.069431, "volume": 4196685.0}, {"date": "2013-07-25", "close": 13.038534, "volume": 3595193.0}, {"date": "2013-07-26", "close": 13.069431, "volume": 6397018.0}, {"date": "2013-07-29", "close": 13.203318, "volume": 3280008.0}, {"date": "2013-07-30", "close": 13.110627, "volume": 3067372.0}, {"date": "2013-07-31", "close": 13.203318, "volume": 3321346.0}, {"date": "2013-08-01", "close": 12.822255, "volume": 9299201.0}, {"date": "2013-08-02", "close": 12.966441, "volume": 3997556.0}, {"date": "2013-08-05", "close": 12.935544, "volume": 2191887.0}, {"date": "2013-08-06", "close": 12.781059, "volume": 6836970.0}, {"date": "2013-08-07", "close": 12.719265, "volume": 5452115.0}, {"date": "2013-08-08", "close": 12.884049, "volume": 3447353.0}, {"date": "2013-08-09", "close": 12.750162, "volume": 3711520.0}, {"date": "2013-08-12", "close": 12.719265, "volume": 2744506.0}, {"date": "2013-08-13", "close": 12.832554, "volume": 2376434.0}, {"date": "2013-08-14", "close": 12.832554, "volume": 3922898.0}, {"date": "2013-08-15", "close": 12.811956, "volume": 2683568.0}, {"date": "2013-08-16", "close": 12.708966, "volume": 2908610.0}, {"date": "2013-08-19", "close": 12.842853, "volume": 2258190.0}, {"date": "2013-08-20", "close": 12.781059, "volume": 2713679.0}, {"date": "2013-08-21", "close": 12.97674, "volume": 3807135.0}, {"date": "2013-08-22", "close": 12.935544, "volume": 6374436.0}, {"date": "2013-08-23", "close": 13.223916, "volume": 6800551.0}, {"date": "2013-08-26", "close": 12.739863, "volume": 6951157.0}, {"date": "2013-08-27", "close": 12.781059, "volume": 2719086.0}, {"date": "2013-08-28", "close": 12.626574, "volume": 3768904.0}, {"date": "2013-08-29", "close": 12.585378, "volume": 3153014.0}, {"date": "2013-08-30", "close": 12.698667, "volume": 4447227.0}, {"date": "2013-09-02", "close": 12.87375, "volume": 2818925.0}, {"date": "2013-09-03", "close": 12.87375, "volume": 1984554.0}, {"date": "2013-09-04", "close": 12.781059, "volume": 3682886.0}, {"date": "2013-09-05", "close": 12.77076, "volume": 3353873.0}, {"date": "2013-09-06", "close": 12.945843, "volume": 3687038.0}, {"date": "2013-09-09", "close": 13.151823, "volume": 5109415.0}, {"date": "2013-09-10", "close": 13.07973, "volume": 3482559.0}, {"date": "2013-09-11", "close": 13.213617, "volume": 5500004.0}, {"date": "2013-09-12", "close": 13.110627, "volume": 3767924.0}, {"date": "2013-09-13", "close": 13.131225, "volume": 3355189.0}, {"date": "2013-09-16", "close": 13.244514, "volume": 3331852.0}, {"date": "2013-09-17", "close": 13.460793, "volume": 8818537.0}, {"date": "2013-09-18", "close": 13.563783, "volume": 5028807.0}, {"date": "2013-09-19", "close": 13.780062, "volume": 9672430.0}, {"date": "2013-09-20", "close": 13.615278, "volume": 5030954.0}, {"date": "2013-09-23", "close": 13.440195, "volume": 3396272.0}, {"date": "2013-09-24", "close": 13.419597, "volume": 3672020.0}, {"date": "2013-09-25", "close": 13.574082, "volume": 3370064.0}, {"date": "2013-09-26", "close": 13.687371, "volume": 3395863.0}, {"date": "2013-09-27", "close": 13.728567, "volume": 5453189.0}, {"date": "2013-09-30", "close": 13.460793, "volume": 3619852.0}, {"date": "2013-10-01", "close": 13.326906, "volume": 4004605.0}, {"date": "2013-10-02", "close": 13.429896, "volume": 2772325.0}, {"date": "2013-10-03", "close": 13.532886, "volume": 2636082.0}, {"date": "2013-10-04", "close": 13.471092, "volume": 2066561.0}, {"date": "2013-10-07", "close": 13.3887, "volume": 2140177.0}, {"date": "2013-10-08", "close": 13.347504, "volume": 3665814.0}, {"date": "2013-10-09", "close": 13.3887, "volume": 2137687.0}, {"date": "2013-10-10", "close": 13.265112, "volume": 3384383.0}, {"date": "2013-10-11", "close": 13.306308, "volume": 3569271.0}, {"date": "2013-10-14", "close": 13.162122, "volume": 2963100.0}, {"date": "2013-10-15", "close": 13.326906, "volume": 3250859.0}, {"date": "2013-10-16", "close": 13.244514, "volume": 3514267.0}, {"date": "2013-10-17", "close": 13.306308, "volume": 2453570.0}, {"date": "2013-10-18", "close": 13.481391, "volume": 2878102.0}, {"date": "2013-10-21", "close": 13.574082, "volume": 3101360.0}, {"date": "2013-10-22", "close": 13.522587, "volume": 3347339.0}, {"date": "2013-10-23", "close": 13.471092, "volume": 2222483.0}, {"date": "2013-10-24", "close": 13.532886, "volume": 2431806.0}, {"date": "2013-10-25", "close": 13.522587, "volume": 3382316.0}, {"date": "2013-10-28", "close": 13.738866, "volume": 5196174.0}, {"date": "2013-10-29", "close": 13.769763, "volume": 2821411.0}, {"date": "2013-10-30", "close": 13.769763, "volume": 2615112.0}, {"date": "2013-10-31", "close": 13.780062, "volume": 3566061.0}, {"date": "2013-11-01", "close": 13.707969, "volume": 2044388.0}, {"date": "2013-11-04", "close": 13.69767, "volume": 2040350.0}, {"date": "2013-11-05", "close": 13.69767, "volume": 1138548.0}, {"date": "2013-11-06", "close": 13.738866, "volume": 2096906.0}, {"date": "2013-11-07", "close": 13.790361, "volume": 2541554.0}, {"date": "2013-11-08", "close": 13.749165, "volume": 1898486.0}, {"date": "2013-11-11", "close": 13.69767, "volume": 3603235.0}, {"date": "2013-11-12", "close": 13.625577, "volume": 2978394.0}, {"date": "2013-11-13", "close": 13.49169, "volume": 2877590.0}, {"date": "2013-11-14", "close": 13.522587, "volume": 2174435.0}, {"date": "2013-11-15", "close": 13.759464, "volume": 3157912.0}, {"date": "2013-11-18", "close": 13.69767, "volume": 2370367.0}, {"date": "2013-11-19", "close": 13.687371, "volume": 2471301.0}, {"date": "2013-11-20", "close": 13.656474, "volume": 3016286.0}, {"date": "2013-11-21", "close": 13.728567, "volume": 2409152.0}, {"date": "2013-11-22", "close": 13.955145, "volume": 4815284.0}, {"date": "2013-11-25", "close": 14.078733, "volume": 3480907.0}, {"date": "2013-11-26", "close": 13.924248, "volume": 4661136.0}, {"date": "2013-11-27", "close": 13.780062, "volume": 3352581.0}, {"date": "2013-11-28", "close": 13.707969, "volume": 2928042.0}, {"date": "2013-11-29", "close": 13.584381, "volume": 3059137.0}, {"date": "2013-12-02", "close": 13.440195, "volume": 2297923.0}, {"date": "2013-12-03", "close": 13.3887, "volume": 3146371.0}, {"date": "2013-12-04", "close": 13.306308, "volume": 3225797.0}, {"date": "2013-12-05", "close": 12.87375, "volume": 5688858.0}, {"date": "2013-12-06", "close": 12.842853, "volume": 2624827.0}, {"date": "2013-12-09", "close": 12.87375, "volume": 4346456.0}, {"date": "2013-12-10", "close": 12.832554, "volume": 4045495.0}, {"date": "2013-12-11", "close": 12.729564, "volume": 3422660.0}, {"date": "2013-12-12", "close": 12.688368, "volume": 4631805.0}, {"date": "2013-12-13", "close": 12.87375, "volume": 3760395.0}, {"date": "2013-12-16", "close": 12.708966, "volume": 4776582.0}, {"date": "2013-12-17", "close": 12.781059, "volume": 4181162.0}, {"date": "2013-12-18", "close": 12.904647, "volume": 4653265.0}, {"date": "2013-12-19", "close": 13.234215, "volume": 5939713.0}, {"date": "2013-12-20", "close": 13.316607, "volume": 6015553.0}, {"date": "2013-12-23", "close": 13.3887, "volume": 1735971.0}, {"date": "2013-12-24", "close": 13.429896, "volume": 1334172.0}, {"date": "2013-12-27", "close": 13.429896, "volume": 969152.0}, {"date": "2013-12-30", "close": 13.543185, "volume": 1197128.0}, {"date": "2013-12-31", "close": 13.49169, "volume": 1073956.0}, {"date": "2014-01-02", "close": 13.49169, "volume": 1048871.0}, {"date": "2014-01-03", "close": 13.460793, "volume": 1457386.0}, {"date": "2014-01-06", "close": 13.440195, "volume": 1304483.0}, {"date": "2014-01-07", "close": 13.440195, "volume": 2041080.0}, {"date": "2014-01-08", "close": 13.440195, "volume": 2426529.0}, {"date": "2014-01-09", "close": 13.553484, "volume": 1955959.0}, {"date": "2014-01-10", "close": 13.615278, "volume": 1804702.0}, {"date": "2014-01-13", "close": 13.543185, "volume": 1506782.0}, {"date": "2014-01-14", "close": 13.316607, "volume": 2938058.0}, {"date": "2014-01-15", "close": 13.440195, "volume": 2179151.0}, {"date": "2014-01-16", "close": 13.532886, "volume": 2198788.0}, {"date": "2014-01-17", "close": 13.419597, "volume": 2457259.0}, {"date": "2014-01-20", "close": 13.326906, "volume": 1876520.0}, {"date": "2014-01-21", "close": 13.49169, "volume": 2425169.0}, {"date": "2014-01-22", "close": 13.378401, "volume": 2285946.0}, {"date": "2014-01-23", "close": 12.97674, "volume": 7105976.0}, {"date": "2014-01-24", "close": 12.853152, "volume": 3814864.0}, {"date": "2014-01-28", "close": 12.729564, "volume": 4639810.0}, {"date": "2014-01-29", "close": 12.914946, "volume": 2905401.0}, {"date": "2014-01-30", "close": 12.77076, "volume": 3111905.0}, {"date": "2014-01-31", "close": 12.544182, "volume": 5005455.0}, {"date": "2014-02-03", "close": 12.379398, "volume": 3375433.0}, {"date": "2014-02-04", "close": 12.194016, "volume": 7105133.0}, {"date": "2014-02-05", "close": 12.173418, "volume": 5630996.0}, {"date": "2014-02-06", "close": 12.224913, "volume": 3472949.0}, {"date": "2014-02-07", "close": 12.379398, "volume": 4818841.0}, {"date": "2014-02-10", "close": 12.441192, "volume": 3324363.0}, {"date": "2014-02-11", "close": 12.523584, "volume": 2698799.0}, {"date": "2014-02-12", "close": 12.811956, "volume": 3753842.0}, {"date": "2014-02-13", "close": 12.729564, "volume": 3936452.0}, {"date": "2014-02-14", "close": 12.914946, "volume": 3024150.0}, {"date": "2014-02-17", "close": 12.97674, "volume": 2645650.0}, {"date": "2014-02-18", "close": 12.97674, "volume": 2385012.0}, {"date": "2014-02-19", "close": 12.616275, "volume": 9786572.0}, {"date": "2014-02-20", "close": 13.07973, "volume": 7019462.0}, {"date": "2014-02-21", "close": 13.141524, "volume": 4522988.0}, {"date": "2014-02-24", "close": 12.708966, "volume": 5778550.0}, {"date": "2014-02-25", "close": 12.533883, "volume": 4057510.0}, {"date": "2014-02-26", "close": 12.605976, "volume": 3350055.0}, {"date": "2014-02-27", "close": 12.56478, "volume": 1858940.0}, {"date": "2014-02-28", "close": 12.502986, "volume": 4907656.0}, {"date": "2014-03-03", "close": 12.575079, "volume": 1809095.0}, {"date": "2014-03-04", "close": 12.513285, "volume": 3533247.0}, {"date": "2014-03-05", "close": 12.657471, "volume": 7196797.0}, {"date": "2014-03-06", "close": 12.77076, "volume": 7945908.0}, {"date": "2014-03-07", "close": 12.801657, "volume": 2775682.0}, {"date": "2014-03-10", "close": 12.791358, "volume": 1946167.0}, {"date": "2014-03-11", "close": 12.894348, "volume": 4085268.0}, {"date": "2014-03-12", "close": 12.77076, "volume": 3874480.0}, {"date": "2014-03-13", "close": 12.832554, "volume": 4658793.0}, {"date": "2014-03-14", "close": 12.708966, "volume": 3382874.0}, {"date": "2014-03-17", "close": 12.832554, "volume": 3484581.0}, {"date": "2014-03-18", "close": 12.77076, "volume": 3469814.0}, {"date": "2014-03-19", "close": 12.884049, "volume": 4240430.0}, {"date": "2014-03-20", "close": 12.781059, "volume": 6726769.0}, {"date": "2014-03-21", "close": 13.017936, "volume": 4247688.0}, {"date": "2014-03-24", "close": 13.131225, "volume": 4279004.0}, {"date": "2014-03-25", "close": 13.048833, "volume": 3238504.0}, {"date": "2014-03-26", "close": 13.059132, "volume": 2981093.0}, {"date": "2014-03-27", "close": 13.141524, "volume": 3349736.0}, {"date": "2014-03-28", "close": 13.028235, "volume": 3535593.0}, {"date": "2014-03-31", "close": 13.254813, "volume": 4554069.0}, {"date": "2014-04-01", "close": 13.141524, "volume": 3600619.0}, {"date": "2014-04-02", "close": 13.213617, "volume": 3260479.0}, {"date": "2014-04-03", "close": 13.162122, "volume": 1965495.0}, {"date": "2014-04-04", "close": 13.090029, "volume": 4446824.0}, {"date": "2014-04-07", "close": 13.172421, "volume": 2689051.0}, {"date": "2014-04-08", "close": 13.172421, "volume": 2119866.0}, {"date": "2014-04-09", "close": 13.234215, "volume": 2016852.0}, {"date": "2014-04-10", "close": 13.244514, "volume": 1810505.0}, {"date": "2014-04-11", "close": 13.203318, "volume": 2489927.0}, {"date": "2014-04-14", "close": 13.048833, "volume": 3425155.0}, {"date": "2014-04-15", "close": 13.059132, "volume": 2208042.0}, {"date": "2014-04-16", "close": 13.151823, "volume": 2873956.0}, {"date": "2014-04-17", "close": 13.213617, "volume": 2779023.0}, {"date": "2014-04-22", "close": 13.316607, "volume": 2010866.0}, {"date": "2014-04-23", "close": 13.398999, "volume": 2664258.0}, {"date": "2014-04-24", "close": 13.429896, "volume": 4965870.0}, {"date": "2014-04-28", "close": 13.512288, "volume": 1868801.0}, {"date": "2014-04-29", "close": 13.429896, "volume": 2986706.0}, {"date": "2014-04-30", "close": 13.409298, "volume": 2492780.0}, {"date": "2014-05-01", "close": 13.450494, "volume": 2944666.0}, {"date": "2014-05-02", "close": 13.3887, "volume": 2874667.0}, {"date": "2014-05-05", "close": 13.419597, "volume": 2058402.0}, {"date": "2014-05-06", "close": 13.501989, "volume": 2584216.0}, {"date": "2014-05-07", "close": 13.450494, "volume": 3401054.0}, {"date": "2014-05-08", "close": 13.512288, "volume": 4248493.0}, {"date": "2014-05-09", "close": 13.3887, "volume": 2063829.0}, {"date": "2014-05-12", "close": 13.429896, "volume": 2636431.0}, {"date": "2014-05-13", "close": 13.625577, "volume": 3922465.0}, {"date": "2014-05-14", "close": 13.80066, "volume": 3382936.0}, {"date": "2014-05-15", "close": 13.841856, "volume": 2860972.0}, {"date": "2014-05-16", "close": 13.780062, "volume": 2336558.0}, {"date": "2014-05-19", "close": 13.635876, "volume": 2396108.0}, {"date": "2014-05-20", "close": 13.728567, "volume": 3088718.0}, {"date": "2014-05-21", "close": 13.728567, "volume": 2347707.0}, {"date": "2014-05-22", "close": 13.852155, "volume": 2637057.0}, {"date": "2014-05-23", "close": 14.037537, "volume": 3396817.0}, {"date": "2014-05-26", "close": 14.099331, "volume": 1917177.0}, {"date": "2014-05-27", "close": 13.821258, "volume": 6576345.0}, {"date": "2014-05-28", "close": 13.80066, "volume": 3711125.0}, {"date": "2014-05-29", "close": 13.759464, "volume": 2692393.0}, {"date": "2014-05-30", "close": 13.749165, "volume": 5974044.0}, {"date": "2014-06-02", "close": 13.718268, "volume": 3759186.0}, {"date": "2014-06-03", "close": 13.677072, "volume": 4074969.0}, {"date": "2014-06-04", "close": 13.584381, "volume": 2600560.0}, {"date": "2014-06-05", "close": 13.615278, "volume": 3062514.0}, {"date": "2014-06-06", "close": 13.69767, "volume": 2016059.0}, {"date": "2014-06-10", "close": 13.759464, "volume": 2662484.0}, {"date": "2014-06-11", "close": 13.821258, "volume": 2114567.0}, {"date": "2014-06-12", "close": 13.831557, "volume": 2873313.0}, {"date": "2014-06-13", "close": 13.831557, "volume": 3083669.0}, {"date": "2014-06-16", "close": 13.831557, "volume": 2639073.0}, {"date": "2014-06-17", "close": 13.821258, "volume": 2781219.0}, {"date": "2014-06-18", "close": 13.738866, "volume": 2243205.0}, {"date": "2014-06-19", "close": 13.90365, "volume": 3722109.0}, {"date": "2014-06-20", "close": 13.872753, "volume": 3910993.0}, {"date": "2014-06-23", "close": 13.90365, "volume": 4417033.0}, {"date": "2014-06-24", "close": 13.810959, "volume": 2907877.0}, {"date": "2014-06-25", "close": 13.852155, "volume": 3668348.0}, {"date": "2014-06-26", "close": 14.068434, "volume": 3123706.0}, {"date": "2014-06-27", "close": 14.047836, "volume": 4086051.0}, {"date": "2014-06-30", "close": 13.944846, "volume": 3433978.0}, {"date": "2014-07-01", "close": 13.749165, "volume": 3749925.0}, {"date": "2014-07-02", "close": 13.934547, "volume": 3196110.0}, {"date": "2014-07-03", "close": 13.924248, "volume": 3518532.0}, {"date": "2014-07-04", "close": 14.10963, "volume": 2401521.0}, {"date": "2014-07-07", "close": 14.130228, "volume": 2377241.0}, {"date": "2014-07-08", "close": 14.140527, "volume": 1718642.0}, {"date": "2014-07-09", "close": 14.037537, "volume": 2715788.0}, {"date": "2014-07-10", "close": 13.975743, "volume": 3556499.0}, {"date": "2014-07-11", "close": 14.037537, "volume": 2298605.0}, {"date": "2014-07-14", "close": 14.10963, "volume": 1526931.0}, {"date": "2014-07-15", "close": 14.171424, "volume": 1543693.0}, {"date": "2014-07-16", "close": 14.181723, "volume": 2094458.0}, {"date": "2014-07-17", "close": 14.222919, "volume": 2742242.0}, {"date": "2014-07-18", "close": 14.222919, "volume": 2009992.0}, {"date": "2014-07-21", "close": 14.367105, "volume": 3157237.0}, {"date": "2014-07-22", "close": 14.325909, "volume": 2529252.0}, {"date": "2014-07-23", "close": 14.243517, "volume": 3972795.0}, {"date": "2014-07-24", "close": 14.459796, "volume": 4945347.0}, {"date": "2014-07-25", "close": 14.614281, "volume": 10991266.0}, {"date": "2014-07-28", "close": 14.593683, "volume": 1828128.0}, {"date": "2014-07-29", "close": 14.634879, "volume": 2442296.0}, {"date": "2014-07-30", "close": 14.665776, "volume": 3599187.0}, {"date": "2014-07-31", "close": 14.717271, "volume": 2573624.0}, {"date": "2014-08-01", "close": 14.583384, "volume": 2593962.0}, {"date": "2014-08-04", "close": 14.511291, "volume": 1581968.0}, {"date": "2014-08-05", "close": 14.428899, "volume": 3317704.0}, {"date": "2014-08-06", "close": 14.4186, "volume": 2409870.0}, {"date": "2014-08-07", "close": 14.387703, "volume": 2503913.0}, {"date": "2014-08-08", "close": 14.284713, "volume": 3617208.0}, {"date": "2014-08-11", "close": 14.31561, "volume": 2443261.0}, {"date": "2014-08-12", "close": 14.542188, "volume": 4802761.0}, {"date": "2014-08-13", "close": 14.923251, "volume": 10896330.0}, {"date": "2014-08-14", "close": 15.314613, "volume": 8953121.0}, {"date": "2014-08-15", "close": 15.324912, "volume": 6122627.0}, {"date": "2014-08-18", "close": 15.55149, "volume": 4739146.0}, {"date": "2014-08-19", "close": 15.716274, "volume": 8318932.0}, {"date": "2014-08-20", "close": 14.974746, "volume": 11251882.0}, {"date": "2014-08-21", "close": 14.974746, "volume": 5398691.0}, {"date": "2014-08-22", "close": 14.923251, "volume": 3477686.0}, {"date": "2014-08-25", "close": 14.820261, "volume": 4110143.0}, {"date": "2014-08-26", "close": 14.964447, "volume": 2956128.0}, {"date": "2014-08-27", "close": 15.046839, "volume": 2555182.0}, {"date": "2014-08-28", "close": 14.892354, "volume": 4588505.0}, {"date": "2014-08-29", "close": 14.861457, "volume": 6313225.0}, {"date": "2014-09-01", "close": 14.912952, "volume": 2634029.0}, {"date": "2014-09-02", "close": 15.03654, "volume": 3042910.0}, {"date": "2014-09-03", "close": 15.252819, "volume": 4222537.0}, {"date": "2014-09-04", "close": 15.263118, "volume": 2501440.0}, {"date": "2014-09-05", "close": 15.160128, "volume": 3608804.0}, {"date": "2014-09-08", "close": 15.170427, "volume": 2012033.0}, {"date": "2014-09-09", "close": 15.221922, "volume": 2270269.0}, {"date": "2014-09-10", "close": 15.067437, "volume": 3428043.0}, {"date": "2014-09-11", "close": 15.077736, "volume": 2403742.0}, {"date": "2014-09-12", "close": 14.985045, "volume": 2658986.0}, {"date": "2014-09-15", "close": 14.83056, "volume": 3111942.0}, {"date": "2014-09-16", "close": 14.758467, "volume": 2716796.0}, {"date": "2014-09-17", "close": 14.439198, "volume": 4828298.0}, {"date": "2014-09-18", "close": 14.72757, "volume": 5452000.0}, {"date": "2014-09-19", "close": 14.706972, "volume": 3850140.0}, {"date": "2014-09-22", "close": 14.634879, "volume": 2165674.0}, {"date": "2014-09-23", "close": 14.737869, "volume": 2712897.0}, {"date": "2014-09-24", "close": 14.686374, "volume": 4464790.0}, {"date": "2014-09-25", "close": 14.72757, "volume": 2835725.0}, {"date": "2014-09-26", "close": 14.62458, "volume": 3279401.0}, {"date": "2014-09-29", "close": 14.408301, "volume": 2321599.0}, {"date": "2014-09-30", "close": 14.459796, "volume": 3148589.0}, {"date": "2014-10-01", "close": 14.583384, "volume": 2432964.0}, {"date": "2014-10-02", "close": 14.500992, "volume": 3263459.0}, {"date": "2014-10-03", "close": 14.62458, "volume": 3867167.0}, {"date": "2014-10-06", "close": 14.645178, "volume": 1394993.0}, {"date": "2014-10-07", "close": 14.480394, "volume": 4354209.0}, {"date": "2014-10-08", "close": 14.305311, "volume": 3280831.0}, {"date": "2014-10-09", "close": 14.449497, "volume": 4656690.0}, {"date": "2014-10-10", "close": 14.31561, "volume": 3715614.0}, {"date": "2014-10-13", "close": 14.161125, "volume": 3375274.0}, {"date": "2014-10-14", "close": 14.295012, "volume": 4131657.0}, {"date": "2014-10-15", "close": 14.284713, "volume": 2710295.0}, {"date": "2014-10-16", "close": 14.274414, "volume": 4350984.0}, {"date": "2014-10-17", "close": 14.284713, "volume": 3032003.0}, {"date": "2014-10-20", "close": 14.4186, "volume": 2928110.0}, {"date": "2014-10-21", "close": 14.490693, "volume": 2848612.0}, {"date": "2014-10-22", "close": 14.655477, "volume": 3238755.0}, {"date": "2014-10-23", "close": 14.655477, "volume": 3700006.0}, {"date": "2014-10-24", "close": 14.737869, "volume": 3648521.0}, {"date": "2014-10-27", "close": 14.789364, "volume": 2815187.0}, {"date": "2014-10-28", "close": 14.861457, "volume": 1692760.0}, {"date": "2014-10-29", "close": 14.748168, "volume": 2751259.0}, {"date": "2014-10-30", "close": 14.871756, "volume": 2363980.0}, {"date": "2014-10-31", "close": 15.088035, "volume": 3633298.0}, {"date": "2014-11-03", "close": 15.201324, "volume": 3108555.0}, {"date": "2014-11-04", "close": 15.324912, "volume": 2440297.0}, {"date": "2014-11-05", "close": 15.263118, "volume": 2730148.0}, {"date": "2014-11-06", "close": 15.252819, "volume": 1962034.0}, {"date": "2014-11-07", "close": 15.407304, "volume": 2825489.0}, {"date": "2014-11-10", "close": 15.438201, "volume": 3490676.0}, {"date": "2014-11-11", "close": 15.170427, "volume": 3873122.0}, {"date": "2014-11-12", "close": 15.13953, "volume": 2974363.0}, {"date": "2014-11-13", "close": 15.108633, "volume": 2728565.0}, {"date": "2014-11-14", "close": 15.191025, "volume": 1831102.0}, {"date": "2014-11-17", "close": 15.067437, "volume": 2122361.0}, {"date": "2014-11-18", "close": 14.985045, "volume": 2479852.0}, {"date": "2014-11-19", "close": 15.015942, "volume": 1677062.0}, {"date": "2014-11-20", "close": 14.882055, "volume": 3155934.0}, {"date": "2014-11-21", "close": 14.851158, "volume": 1563354.0}, {"date": "2014-11-24", "close": 14.851158, "volume": 1825035.0}, {"date": "2014-11-25", "close": 14.861457, "volume": 3144141.0}, {"date": "2014-11-26", "close": 15.067437, "volume": 2118673.0}, {"date": "2014-11-27", "close": 15.005643, "volume": 2354339.0}, {"date": "2014-11-28", "close": 14.768766, "volume": 4670716.0}, {"date": "2014-12-01", "close": 14.676075, "volume": 3330844.0}, {"date": "2014-12-02", "close": 14.809962, "volume": 3971199.0}, {"date": "2014-12-03", "close": 14.820261, "volume": 4569962.0}, {"date": "2014-12-04", "close": 14.717271, "volume": 3650194.0}, {"date": "2014-12-05", "close": 14.809962, "volume": 2806410.0}, {"date": "2014-12-08", "close": 14.758467, "volume": 4293323.0}, {"date": "2014-12-09", "close": 14.439198, "volume": 6160934.0}, {"date": "2014-12-10", "close": 14.274414, "volume": 4062057.0}, {"date": "2014-12-11", "close": 14.21262, "volume": 5986028.0}, {"date": "2014-12-12", "close": 14.243517, "volume": 4034297.0}, {"date": "2014-12-15", "close": 14.027238, "volume": 2863401.0}, {"date": "2014-12-16", "close": 13.913949, "volume": 2917399.0}, {"date": "2014-12-17", "close": 14.00664, "volume": 3009814.0}, {"date": "2014-12-18", "close": 13.934547, "volume": 4523727.0}, {"date": "2014-12-19", "close": 14.31561, "volume": 4977720.0}, {"date": "2014-12-22", "close": 14.356806, "volume": 2757049.0}, {"date": "2014-12-23", "close": 14.346507, "volume": 2298840.0}, {"date": "2014-12-24", "close": 14.387703, "volume": 1045264.0}, {"date": "2014-12-29", "close": 14.562786, "volume": 1575074.0}, {"date": "2014-12-30", "close": 14.470095, "volume": 1986009.0}, {"date": "2014-12-31", "close": 14.480394, "volume": 721095.0}, {"date": "2015-01-02", "close": 14.459796, "volume": 832760.0}, {"date": "2015-01-05", "close": 14.531889, "volume": 1568548.0}, {"date": "2015-01-06", "close": 14.243517, "volume": 2939191.0}, {"date": "2015-01-07", "close": 14.274414, "volume": 2655200.0}, {"date": "2015-01-08", "close": 14.377404, "volume": 5173334.0}, {"date": "2015-01-09", "close": 14.686374, "volume": 3257876.0}, {"date": "2015-01-12", "close": 14.676075, "volume": 2587549.0}, {"date": "2015-01-13", "close": 14.552487, "volume": 1914714.0}, {"date": "2015-01-14", "close": 14.449497, "volume": 2033053.0}, {"date": "2015-01-15", "close": 14.367105, "volume": 3312826.0}, {"date": "2015-01-16", "close": 14.233218, "volume": 2483269.0}, {"date": "2015-01-19", "close": 14.264115, "volume": 2461223.0}, {"date": "2015-01-20", "close": 14.264115, "volume": 2198310.0}, {"date": "2015-01-21", "close": 14.480394, "volume": 3024927.0}, {"date": "2015-01-22", "close": 14.531889, "volume": 1911023.0}, {"date": "2015-01-23", "close": 14.768766, "volume": 3335020.0}, {"date": "2015-01-27", "close": 14.779065, "volume": 3160197.0}, {"date": "2015-01-28", "close": 14.83056, "volume": 4171540.0}, {"date": "2015-01-29", "close": 15.015942, "volume": 3549845.0}, {"date": "2015-01-30", "close": 15.160128, "volume": 5576764.0}, {"date": "2015-02-02", "close": 15.211623, "volume": 2689427.0}, {"date": "2015-02-03", "close": 15.118932, "volume": 4269581.0}, {"date": "2015-02-04", "close": 15.232221, "volume": 4385175.0}, {"date": "2015-02-05", "close": 15.221922, "volume": 3426566.0}, {"date": "2015-02-06", "close": 15.232221, "volume": 2526473.0}, {"date": "2015-02-09", "close": 15.252819, "volume": 3602913.0}, {"date": "2015-02-10", "close": 14.851158, "volume": 6199754.0}, {"date": "2015-02-11", "close": 14.4186, "volume": 9352127.0}, {"date": "2015-02-12", "close": 14.387703, "volume": 10545046.0}, {"date": "2015-02-13", "close": 14.882055, "volume": 7100440.0}, {"date": "2015-02-16", "close": 15.108633, "volume": 6362937.0}, {"date": "2015-02-17", "close": 15.098334, "volume": 5827897.0}, {"date": "2015-02-18", "close": 14.439198, "volume": 8617531.0}, {"date": "2015-02-19", "close": 14.346507, "volume": 5267019.0}, {"date": "2015-02-20", "close": 14.181723, "volume": 7783446.0}, {"date": "2015-02-23", "close": 14.346507, "volume": 4382786.0}, {"date": "2015-02-24", "close": 14.274414, "volume": 3942044.0}, {"date": "2015-02-25", "close": 14.552487, "volume": 5254940.0}, {"date": "2015-02-26", "close": 14.356806, "volume": 4288373.0}, {"date": "2015-02-27", "close": 14.398002, "volume": 5858572.0}, {"date": "2015-03-02", "close": 14.428899, "volume": 3107712.0}, {"date": "2015-03-03", "close": 14.161125, "volume": 6661788.0}, {"date": "2015-03-04", "close": 13.90365, "volume": 7829293.0}, {"date": "2015-03-05", "close": 13.986042, "volume": 3234093.0}, {"date": "2015-03-06", "close": 13.955145, "volume": 7030023.0}, {"date": "2015-03-09", "close": 13.924248, "volume": 2457767.0}, {"date": "2015-03-10", "close": 13.728567, "volume": 5953183.0}, {"date": "2015-03-11", "close": 13.615278, "volume": 5099107.0}, {"date": "2015-03-12", "close": 13.769763, "volume": 3446407.0}, {"date": "2015-03-13", "close": 13.759464, "volume": 2317879.0}, {"date": "2015-03-16", "close": 13.677072, "volume": 1949133.0}, {"date": "2015-03-17", "close": 13.883052, "volume": 3788562.0}, {"date": "2015-03-18", "close": 13.883052, "volume": 4923530.0}, {"date": "2015-03-19", "close": 14.140527, "volume": 4156208.0}, {"date": "2015-03-20", "close": 14.233218, "volume": 6141457.0}, {"date": "2015-03-23", "close": 14.161125, "volume": 2153023.0}, {"date": "2015-03-24", "close": 14.171424, "volume": 2587784.0}, {"date": "2015-03-25", "close": 14.222919, "volume": 5635404.0}, {"date": "2015-03-26", "close": 14.016939, "volume": 4560822.0}, {"date": "2015-03-27", "close": 14.150826, "volume": 7574973.0}, {"date": "2015-03-30", "close": 13.893351, "volume": 3731247.0}, {"date": "2015-03-31", "close": 13.90365, "volume": 3060037.0}, {"date": "2015-04-01", "close": 13.924248, "volume": 4291301.0}, {"date": "2015-04-02", "close": 14.089032, "volume": 2552854.0}, {"date": "2015-04-07", "close": 13.955145, "volume": 3870311.0}, {"date": "2015-04-08", "close": 13.841856, "volume": 3859961.0}, {"date": "2015-04-09", "close": 13.780062, "volume": 2654852.0}, {"date": "2015-04-10", "close": 13.821258, "volume": 3315297.0}, {"date": "2015-04-13", "close": 13.975743, "volume": 2401831.0}, {"date": "2015-04-14", "close": 14.253816, "volume": 4266794.0}, {"date": "2015-04-15", "close": 14.4186, "volume": 6408878.0}, {"date": "2015-04-16", "close": 14.603982, "volume": 4126224.0}, {"date": "2015-04-17", "close": 14.346507, "volume": 3138326.0}, {"date": "2015-04-20", "close": 14.31561, "volume": 2433348.0}, {"date": "2015-04-21", "close": 14.284713, "volume": 2821024.0}, {"date": "2015-04-22", "close": 14.119929, "volume": 4081368.0}, {"date": "2015-04-23", "close": 14.089032, "volume": 3063079.0}, {"date": "2015-04-24", "close": 14.21262, "volume": 2484513.0}, {"date": "2015-04-27", "close": 14.027238, "volume": 3753991.0}, {"date": "2015-04-28", "close": 13.913949, "volume": 3654112.0}, {"date": "2015-04-29", "close": 13.553484, "volume": 7271876.0}, {"date": "2015-04-30", "close": 13.5071385, "volume": 3932963.0}, {"date": "2015-05-01", "close": 13.440195, "volume": 3849512.0}, {"date": "2015-05-04", "close": 13.357803, "volume": 3177337.0}, {"date": "2015-05-05", "close": 13.512288, "volume": 5123088.0}, {"date": "2015-05-06", "close": 13.28571, "volume": 4390920.0}, {"date": "2015-05-07", "close": 13.357803, "volume": 5379136.0}, {"date": "2015-05-08", "close": 13.337205, "volume": 3105862.0}, {"date": "2015-05-11", "close": 13.326906, "volume": 2782586.0}, {"date": "2015-05-12", "close": 13.563783, "volume": 4052947.0}, {"date": "2015-05-13", "close": 13.749165, "volume": 3645669.0}, {"date": "2015-05-14", "close": 13.852155, "volume": 3501136.0}, {"date": "2015-05-15", "close": 13.852155, "volume": 2461640.0}, {"date": "2015-05-18", "close": 13.615278, "volume": 2416601.0}, {"date": "2015-05-19", "close": 13.553484, "volume": 4229450.0}, {"date": "2015-05-20", "close": 13.471092, "volume": 2838836.0}, {"date": "2015-05-21", "close": 13.49169, "volume": 3145780.0}, {"date": "2015-05-22", "close": 13.512288, "volume": 1902051.0}, {"date": "2015-05-25", "close": 13.615278, "volume": 1745807.0}, {"date": "2015-05-26", "close": 13.80066, "volume": 2262316.0}, {"date": "2015-05-27", "close": 13.821258, "volume": 2808930.0}, {"date": "2015-05-28", "close": 13.821258, "volume": 3177684.0}, {"date": "2015-05-29", "close": 13.934547, "volume": 6864599.0}, {"date": "2015-06-01", "close": 13.80066, "volume": 2300309.0}, {"date": "2015-06-02", "close": 13.69767, "volume": 2814787.0}, {"date": "2015-06-03", "close": 13.604979, "volume": 2954607.0}, {"date": "2015-06-04", "close": 13.635876, "volume": 4132268.0}, {"date": "2015-06-05", "close": 13.553484, "volume": 3103255.0}, {"date": "2015-06-09", "close": 13.543185, "volume": 3451782.0}, {"date": "2015-06-10", "close": 13.512288, "volume": 2297085.0}, {"date": "2015-06-11", "close": 13.749165, "volume": 2972794.0}, {"date": "2015-06-12", "close": 13.759464, "volume": 2113860.0}, {"date": "2015-06-15", "close": 13.790361, "volume": 2131436.0}, {"date": "2015-06-16", "close": 13.90365, "volume": 3555781.0}, {"date": "2015-06-17", "close": 14.058135, "volume": 3317606.0}, {"date": "2015-06-18", "close": 13.810959, "volume": 4947525.0}, {"date": "2015-06-19", "close": 13.893351, "volume": 6624877.0}, {"date": "2015-06-22", "close": 14.016939, "volume": 3703556.0}, {"date": "2015-06-23", "close": 14.233218, "volume": 5048025.0}, {"date": "2015-06-24", "close": 14.161125, "volume": 3195843.0}, {"date": "2015-06-25", "close": 14.119929, "volume": 2037989.0}, {"date": "2015-06-26", "close": 14.00664, "volume": 4032074.0}, {"date": "2015-06-29", "close": 13.728567, "volume": 2710827.0}, {"date": "2015-06-30", "close": 13.831557, "volume": 5019491.0}, {"date": "2015-07-01", "close": 14.00664, "volume": 1900755.0}, {"date": "2015-07-02", "close": 14.264115, "volume": 3400269.0}, {"date": "2015-07-03", "close": 14.21262, "volume": 2828430.0}, {"date": "2015-07-06", "close": 14.10963, "volume": 3382758.0}, {"date": "2015-07-07", "close": 14.233218, "volume": 3991199.0}, {"date": "2015-07-08", "close": 13.913949, "volume": 4083090.0}, {"date": "2015-07-09", "close": 13.883052, "volume": 4646582.0}, {"date": "2015-07-10", "close": 14.016939, "volume": 2871254.0}, {"date": "2015-07-13", "close": 14.00664, "volume": 2189319.0}, {"date": "2015-07-14", "close": 14.31561, "volume": 4025640.0}, {"date": "2015-07-15", "close": 14.552487, "volume": 3871323.0}, {"date": "2015-07-16", "close": 14.573085, "volume": 2503396.0}, {"date": "2015-07-17", "close": 14.593683, "volume": 1590691.0}, {"date": "2015-07-20", "close": 14.768766, "volume": 1937033.0}, {"date": "2015-07-21", "close": 14.799663, "volume": 2868255.0}, {"date": "2015-07-22", "close": 14.593683, "volume": 4438914.0}, {"date": "2015-07-23", "close": 14.603982, "volume": 2019907.0}, {"date": "2015-07-24", "close": 14.573085, "volume": 1934257.0}, {"date": "2015-07-27", "close": 14.655477, "volume": 1503111.0}, {"date": "2015-07-28", "close": 14.62458, "volume": 3468199.0}, {"date": "2015-07-29", "close": 14.614281, "volume": 3834222.0}, {"date": "2015-07-30", "close": 14.542188, "volume": 3594288.0}, {"date": "2015-07-31", "close": 14.696673, "volume": 5385355.0}, {"date": "2015-08-03", "close": 14.758467, "volume": 2035502.0}, {"date": "2015-08-04", "close": 14.985045, "volume": 6348634.0}, {"date": "2015-08-05", "close": 14.912952, "volume": 3645742.0}, {"date": "2015-08-06", "close": 14.840859, "volume": 3636223.0}, {"date": "2015-08-07", "close": 14.706972, "volume": 3082984.0}, {"date": "2015-08-10", "close": 14.789364, "volume": 3993025.0}, {"date": "2015-08-11", "close": 14.068434, "volume": 4818953.0}, {"date": "2015-08-12", "close": 13.955145, "volume": 4583330.0}, {"date": "2015-08-13", "close": 13.80066, "volume": 3503622.0}, {"date": "2015-08-14", "close": 13.810959, "volume": 2336634.0}, {"date": "2015-08-17", "close": 13.780062, "volume": 4551095.0}, {"date": "2015-08-18", "close": 13.666773, "volume": 3609252.0}, {"date": "2015-08-19", "close": 13.862454, "volume": 2914987.0}, {"date": "2015-08-20", "close": 13.707969, "volume": 3233953.0}, {"date": "2015-08-21", "close": 13.368102, "volume": 5859155.0}, {"date": "2015-08-24", "close": 12.739863, "volume": 6752144.0}, {"date": "2015-08-25", "close": 13.193019, "volume": 7700348.0}, {"date": "2015-08-26", "close": 13.275411, "volume": 3953495.0}, {"date": "2015-08-27", "close": 13.429896, "volume": 3845994.0}, {"date": "2015-08-28", "close": 13.398999, "volume": 4569707.0}, {"date": "2015-08-31", "close": 13.213617, "volume": 3952265.0}, {"date": "2015-09-01", "close": 12.894348, "volume": 5644724.0}, {"date": "2015-09-02", "close": 12.935544, "volume": 4212958.0}, {"date": "2015-09-03", "close": 12.935544, "volume": 4194306.0}, {"date": "2015-09-04", "close": 12.87375, "volume": 3618523.0}, {"date": "2015-09-07", "close": 12.66777, "volume": 4835582.0}, {"date": "2015-09-08", "close": 12.791358, "volume": 3190351.0}, {"date": "2015-09-09", "close": 13.223916, "volume": 3862893.0}, {"date": "2015-09-10", "close": 12.904647, "volume": 2989442.0}, {"date": "2015-09-11", "close": 12.739863, "volume": 2983381.0}, {"date": "2015-09-14", "close": 12.811956, "volume": 2552225.0}, {"date": "2015-09-15", "close": 12.616275, "volume": 3391283.0}, {"date": "2015-09-16", "close": 12.781059, "volume": 5529180.0}, {"date": "2015-09-17", "close": 12.904647, "volume": 5387978.0}, {"date": "2015-09-18", "close": 12.914946, "volume": 2980775.0}, {"date": "2015-09-21", "close": 12.647172, "volume": 3550850.0}, {"date": "2015-09-22", "close": 12.729564, "volume": 3239907.0}, {"date": "2015-09-23", "close": 12.605976, "volume": 3799622.0}, {"date": "2015-09-24", "close": 12.750162, "volume": 4241837.0}, {"date": "2015-09-25", "close": 12.605976, "volume": 3634113.0}, {"date": "2015-09-28", "close": 12.750162, "volume": 2947066.0}, {"date": "2015-09-29", "close": 12.348501, "volume": 4341283.0}, {"date": "2015-09-30", "close": 12.554481, "volume": 9164874.0}, {"date": "2015-10-01", "close": 12.678069, "volume": 6418611.0}, {"date": "2015-10-02", "close": 12.554481, "volume": 3686498.0}, {"date": "2015-10-05", "close": 12.56478, "volume": 3449512.0}, {"date": "2015-10-06", "close": 12.482388, "volume": 3975607.0}, {"date": "2015-10-07", "close": 12.585378, "volume": 4849708.0}, {"date": "2015-10-08", "close": 12.66777, "volume": 4292214.0}, {"date": "2015-10-09", "close": 13.069431, "volume": 4488946.0}, {"date": "2015-10-12", "close": 13.265112, "volume": 7659006.0}, {"date": "2015-10-13", "close": 13.141524, "volume": 5246827.0}, {"date": "2015-10-14", "close": 13.162122, "volume": 3473186.0}, {"date": "2015-10-15", "close": 13.172421, "volume": 3399199.0}, {"date": "2015-10-16", "close": 13.429896, "volume": 4462098.0}, {"date": "2015-10-19", "close": 13.326906, "volume": 2380301.0}, {"date": "2015-10-20", "close": 13.265112, "volume": 1672664.0}, {"date": "2015-10-21", "close": 13.553484, "volume": 3969392.0}, {"date": "2015-10-22", "close": 13.481391, "volume": 2223284.0}, {"date": "2015-10-23", "close": 13.69767, "volume": 4827679.0}, {"date": "2015-10-26", "close": 13.759464, "volume": 2291873.0}, {"date": "2015-10-27", "close": 13.635876, "volume": 3316299.0}, {"date": "2015-10-28", "close": 13.553484, "volume": 2997755.0}, {"date": "2015-10-29", "close": 13.563783, "volume": 7639406.0}, {"date": "2015-10-30", "close": 13.501989, "volume": 8986630.0}, {"date": "2015-11-02", "close": 13.337205, "volume": 3157791.0}, {"date": "2015-11-03", "close": 13.49169, "volume": 3110425.0}, {"date": "2015-11-04", "close": 13.512288, "volume": 3580015.0}, {"date": "2015-11-05", "close": 13.337205, "volume": 5227574.0}, {"date": "2015-11-06", "close": 13.3887, "volume": 4358930.0}, {"date": "2015-11-09", "close": 13.254813, "volume": 3747570.0}, {"date": "2015-11-10", "close": 13.254813, "volume": 4342301.0}, {"date": "2015-11-11", "close": 13.3887, "volume": 6319810.0}, {"date": "2015-11-12", "close": 13.429896, "volume": 2956420.0}, {"date": "2015-11-13", "close": 13.234215, "volume": 3025905.0}, {"date": "2015-11-16", "close": 13.120926, "volume": 2596965.0}, {"date": "2015-11-17", "close": 13.419597, "volume": 3866052.0}, {"date": "2015-11-18", "close": 13.563783, "volume": 3127447.0}, {"date": "2015-11-19", "close": 13.780062, "volume": 2682585.0}, {"date": "2015-11-20", "close": 13.810959, "volume": 3409419.0}, {"date": "2015-11-23", "close": 13.934547, "volume": 3216936.0}, {"date": "2015-11-24", "close": 13.934547, "volume": 3792391.0}, {"date": "2015-11-25", "close": 13.810959, "volume": 4380284.0}, {"date": "2015-11-26", "close": 13.90365, "volume": 2990506.0}, {"date": "2015-11-27", "close": 13.872753, "volume": 3028530.0}, {"date": "2015-11-30", "close": 13.790361, "volume": 3610288.0}, {"date": "2015-12-01", "close": 14.130228, "volume": 3664358.0}, {"date": "2015-12-02", "close": 14.089032, "volume": 3174735.0}, {"date": "2015-12-03", "close": 13.955145, "volume": 3463889.0}, {"date": "2015-12-04", "close": 13.810959, "volume": 3078504.0}, {"date": "2015-12-07", "close": 13.924248, "volume": 2907795.0}, {"date": "2015-12-08", "close": 13.790361, "volume": 2715132.0}, {"date": "2015-12-09", "close": 13.707969, "volume": 2371619.0}, {"date": "2015-12-10", "close": 13.471092, "volume": 4024130.0}, {"date": "2015-12-11", "close": 13.440195, "volume": 2374047.0}, {"date": "2015-12-14", "close": 12.121923, "volume": 11650412.0}, {"date": "2015-12-15", "close": 11.668767, "volume": 10161509.0}, {"date": "2015-12-16", "close": 11.915943, "volume": 11648254.0}, {"date": "2015-12-17", "close": 11.864448, "volume": 6572261.0}, {"date": "2015-12-18", "close": 11.823252, "volume": 8325099.0}, {"date": "2015-12-21", "close": 11.977737, "volume": 3878526.0}, {"date": "2015-12-22", "close": 11.957139, "volume": 3585502.0}, {"date": "2015-12-23", "close": 12.163119, "volume": 3369588.0}, {"date": "2015-12-24", "close": 12.183717, "volume": 1462373.0}, {"date": "2015-12-29", "close": 12.3588, "volume": 2538521.0}, {"date": "2015-12-30", "close": 12.554481, "volume": 3653305.0}, {"date": "2015-12-31", "close": 12.502986, "volume": 2700859.0}, {"date": "2016-01-04", "close": 12.420594, "volume": 3187936.0}, {"date": "2016-01-05", "close": 12.276408, "volume": 2638277.0}, {"date": "2016-01-06", "close": 12.060129, "volume": 3469545.0}, {"date": "2016-01-07", "close": 11.967438, "volume": 4870784.0}, {"date": "2016-01-08", "close": 11.833551, "volume": 5827673.0}, {"date": "2016-01-11", "close": 11.854149, "volume": 4986056.0}, {"date": "2016-01-12", "close": 11.885046, "volume": 3376412.0}, {"date": "2016-01-13", "close": 12.183717, "volume": 2871958.0}, {"date": "2016-01-14", "close": 11.926242, "volume": 3095171.0}, {"date": "2016-01-15", "close": 11.782056, "volume": 3169725.0}, {"date": "2016-01-18", "close": 11.689365, "volume": 3593295.0}, {"date": "2016-01-19", "close": 11.63787, "volume": 3539547.0}, {"date": "2016-01-20", "close": 11.576076, "volume": 4292719.0}, {"date": "2016-01-21", "close": 11.617272, "volume": 3823756.0}, {"date": "2016-01-22", "close": 11.699664, "volume": 3387768.0}, {"date": "2016-01-25", "close": 11.895345, "volume": 3523143.0}, {"date": "2016-01-27", "close": 11.720262, "volume": 3953227.0}, {"date": "2016-01-28", "close": 11.792355, "volume": 4507311.0}, {"date": "2016-01-29", "close": 11.957139, "volume": 3718832.0}, {"date": "2016-02-01", "close": 12.163119, "volume": 5621793.0}, {"date": "2016-02-02", "close": 11.998335, "volume": 3806114.0}, {"date": "2016-02-03", "close": 11.63787, "volume": 4311989.0}, {"date": "2016-02-04", "close": 11.84385, "volume": 3011131.0}, {"date": "2016-02-05", "close": 11.730561, "volume": 2403060.0}, {"date": "2016-02-08", "close": 11.689365, "volume": 3913240.0}, {"date": "2016-02-09", "close": 11.22591, "volume": 6861187.0}, {"date": "2016-02-10", "close": 11.01993, "volume": 4960665.0}, {"date": "2016-02-11", "close": 11.01993, "volume": 7188545.0}, {"date": "2016-02-12", "close": 11.390694, "volume": 7920220.0}, {"date": "2016-02-15", "close": 11.298003, "volume": 7121085.0}, {"date": "2016-02-16", "close": 11.802654, "volume": 5225614.0}, {"date": "2016-02-17", "close": 11.792355, "volume": 6170332.0}, {"date": "2016-02-18", "close": 11.648169, "volume": 7025330.0}, {"date": "2016-02-19", "close": 11.823252, "volume": 4255549.0}, {"date": "2016-02-22", "close": 12.008634, "volume": 4008010.0}, {"date": "2016-02-23", "close": 11.967438, "volume": 6765088.0}, {"date": "2016-02-24", "close": 11.699664, "volume": 4484684.0}, {"date": "2016-02-25", "close": 11.53488, "volume": 4788529.0}, {"date": "2016-02-26", "close": 11.452488, "volume": 3833144.0}, {"date": "2016-02-29", "close": 11.53488, "volume": 3572239.0}, {"date": "2016-03-01", "close": 11.586375, "volume": 3018659.0}, {"date": "2016-03-02", "close": 11.998335, "volume": 3878522.0}, {"date": "2016-03-03", "close": 12.204315, "volume": 4296013.0}, {"date": "2016-03-04", "close": 12.132222, "volume": 2631765.0}, {"date": "2016-03-07", "close": 12.060129, "volume": 3058167.0}, {"date": "2016-03-08", "close": 12.04983, "volume": 3704062.0}, {"date": "2016-03-09", "close": 12.183717, "volume": 3604244.0}, {"date": "2016-03-10", "close": 12.204315, "volume": 2654132.0}, {"date": "2016-03-11", "close": 12.276408, "volume": 2861466.0}, {"date": "2016-03-14", "close": 12.224913, "volume": 3580627.0}, {"date": "2016-03-15", "close": 12.15282, "volume": 3577140.0}, {"date": "2016-03-16", "close": 12.15282, "volume": 4103789.0}, {"date": "2016-03-17", "close": 12.121923, "volume": 4061999.0}, {"date": "2016-03-18", "close": 12.297006, "volume": 6482280.0}, {"date": "2016-03-21", "close": 12.25581, "volume": 1664510.0}, {"date": "2016-03-22", "close": 12.224913, "volume": 1463054.0}, {"date": "2016-03-23", "close": 12.224913, "volume": 2503490.0}, {"date": "2016-03-24", "close": 12.142521, "volume": 4234438.0}, {"date": "2016-03-29", "close": 11.802654, "volume": 3969667.0}, {"date": "2016-03-30", "close": 11.936541, "volume": 5037534.0}, {"date": "2016-03-31", "close": 12.266109, "volume": 3557303.0}, {"date": "2016-04-01", "close": 11.977737, "volume": 6044907.0}, {"date": "2016-04-04", "close": 11.988036, "volume": 2781865.0}, {"date": "2016-04-05", "close": 12.008634, "volume": 4035532.0}, {"date": "2016-04-06", "close": 12.173418, "volume": 4005680.0}, {"date": "2016-04-07", "close": 12.307305, "volume": 4838567.0}, {"date": "2016-04-08", "close": 12.132222, "volume": 3220510.0}, {"date": "2016-04-11", "close": 12.091026, "volume": 2567964.0}, {"date": "2016-04-12", "close": 12.091026, "volume": 1773012.0}, {"date": "2016-04-13", "close": 12.348501, "volume": 2819499.0}, {"date": "2016-04-14", "close": 12.533883, "volume": 3867494.0}, {"date": "2016-04-15", "close": 12.760461, "volume": 4178137.0}, {"date": "2016-04-18", "close": 12.616275, "volume": 2016155.0}, {"date": "2016-04-19", "close": 12.781059, "volume": 3135672.0}, {"date": "2016-04-20", "close": 12.719265, "volume": 3357323.0}, {"date": "2016-04-21", "close": 12.966441, "volume": 3519233.0}, {"date": "2016-04-22", "close": 12.966441, "volume": 2508046.0}, {"date": "2016-04-26", "close": 12.77076, "volume": 3511534.0}, {"date": "2016-04-27", "close": 12.801657, "volume": 3109390.0}, {"date": "2016-04-28", "close": 12.863451, "volume": 3084878.0}, {"date": "2016-04-29", "close": 12.87375, "volume": 3040100.0}, {"date": "2016-05-02", "close": 12.801657, "volume": 3498355.0}, {"date": "2016-05-03", "close": 13.120926, "volume": 2964768.0}, {"date": "2016-05-04", "close": 13.069431, "volume": 2696198.0}, {"date": "2016-05-05", "close": 13.038534, "volume": 2216240.0}, {"date": "2016-05-06", "close": 12.87375, "volume": 4049527.0}, {"date": "2016-05-09", "close": 13.172421, "volume": 3626501.0}, {"date": "2016-05-10", "close": 13.337205, "volume": 3880884.0}, {"date": "2016-05-11", "close": 13.254813, "volume": 5177502.0}, {"date": "2016-05-12", "close": 13.141524, "volume": 3424293.0}, {"date": "2016-05-13", "close": 13.100328, "volume": 3137619.0}, {"date": "2016-05-16", "close": 13.203318, "volume": 3915018.0}, {"date": "2016-05-17", "close": 13.28571, "volume": 2139379.0}, {"date": "2016-05-18", "close": 13.234215, "volume": 2821356.0}, {"date": "2016-05-19", "close": 13.337205, "volume": 3309343.0}, {"date": "2016-05-20", "close": 13.543185, "volume": 3722580.0}, {"date": "2016-05-23", "close": 13.398999, "volume": 3789022.0}, {"date": "2016-05-24", "close": 13.440195, "volume": 2622578.0}, {"date": "2016-05-25", "close": 13.584381, "volume": 4439107.0}, {"date": "2016-05-26", "close": 13.090029, "volume": 7517997.0}, {"date": "2016-05-27", "close": 13.223916, "volume": 7071889.0}, {"date": "2016-05-30", "close": 13.326906, "volume": 3146257.0}, {"date": "2016-05-31", "close": 13.368102, "volume": 4910350.0}, {"date": "2016-06-01", "close": 13.223916, "volume": 2247384.0}, {"date": "2016-06-02", "close": 13.07973, "volume": 2661996.0}, {"date": "2016-06-03", "close": 13.162122, "volume": 2778679.0}, {"date": "2016-06-06", "close": 12.935544, "volume": 4776486.0}, {"date": "2016-06-07", "close": 12.87375, "volume": 3808545.0}, {"date": "2016-06-08", "close": 12.894348, "volume": 2010507.0}, {"date": "2016-06-09", "close": 12.935544, "volume": 1782582.0}, {"date": "2016-06-10", "close": 12.842853, "volume": 1987886.0}, {"date": "2016-06-14", "close": 12.605976, "volume": 3580449.0}, {"date": "2016-06-15", "close": 12.3588, "volume": 5539047.0}, {"date": "2016-06-16", "close": 12.224913, "volume": 6314659.0}, {"date": "2016-06-17", "close": 12.297006, "volume": 3673146.0}, {"date": "2016-06-20", "close": 12.616275, "volume": 3217597.0}, {"date": "2016-06-21", "close": 12.616275, "volume": 2832546.0}, {"date": "2016-06-22", "close": 12.626574, "volume": 2834585.0}, {"date": "2016-06-23", "close": 12.523584, "volume": 5771137.0}, {"date": "2016-06-24", "close": 12.194016, "volume": 5950447.0}, {"date": "2016-06-27", "close": 12.173418, "volume": 3081318.0}, {"date": "2016-06-28", "close": 12.029232, "volume": 4818089.0}, {"date": "2016-06-29", "close": 12.142521, "volume": 3767230.0}, {"date": "2016-06-30", "close": 12.544182, "volume": 5669943.0}, {"date": "2016-07-01", "close": 12.544182, "volume": 3184203.0}, {"date": "2016-07-04", "close": 12.688368, "volume": 2432024.0}, {"date": "2016-07-05", "close": 12.492687, "volume": 2097241.0}, {"date": "2016-07-06", "close": 12.523584, "volume": 5889623.0}, {"date": "2016-07-07", "close": 12.605976, "volume": 2720696.0}, {"date": "2016-07-08", "close": 12.575079, "volume": 1495293.0}, {"date": "2016-07-11", "close": 12.853152, "volume": 2602529.0}, {"date": "2016-07-12", "close": 12.801657, "volume": 2544846.0}, {"date": "2016-07-13", "close": 12.987039, "volume": 1811937.0}, {"date": "2016-07-14", "close": 13.110627, "volume": 2346773.0}, {"date": "2016-07-15", "close": 13.18272, "volume": 2104592.0}, {"date": "2016-07-18", "close": 13.265112, "volume": 1818618.0}, {"date": "2016-07-19", "close": 13.254813, "volume": 1893721.0}, {"date": "2016-07-20", "close": 13.3887, "volume": 3420642.0}, {"date": "2016-07-21", "close": 13.347504, "volume": 3575347.0}, {"date": "2016-07-22", "close": 13.357803, "volume": 2639716.0}, {"date": "2016-07-25", "close": 13.481391, "volume": 1953921.0}, {"date": "2016-07-26", "close": 13.718268, "volume": 3829291.0}, {"date": "2016-07-27", "close": 13.872753, "volume": 4009045.0}, {"date": "2016-07-28", "close": 13.790361, "volume": 2955735.0}, {"date": "2016-07-29", "close": 13.831557, "volume": 3391087.0}, {"date": "2016-08-01", "close": 13.90365, "volume": 2228521.0}, {"date": "2016-08-02", "close": 13.841856, "volume": 4241457.0}, {"date": "2016-08-03", "close": 13.604979, "volume": 2673375.0}, {"date": "2016-08-04", "close": 13.69767, "volume": 4298566.0}, {"date": "2016-08-05", "close": 13.893351, "volume": 3461041.0}, {"date": "2016-08-08", "close": 14.130228, "volume": 3446914.0}, {"date": "2016-08-09", "close": 14.222919, "volume": 3043127.0}, {"date": "2016-08-10", "close": 14.140527, "volume": 2954378.0}, {"date": "2016-08-11", "close": 14.10963, "volume": 3171552.0}, {"date": "2016-08-12", "close": 13.543185, "volume": 7647288.0}, {"date": "2016-08-15", "close": 13.604979, "volume": 4948246.0}, {"date": "2016-08-16", "close": 13.481391, "volume": 3846019.0}, {"date": "2016-08-17", "close": 13.512288, "volume": 4279816.0}, {"date": "2016-08-18", "close": 13.306308, "volume": 4599860.0}, {"date": "2016-08-19", "close": 13.18272, "volume": 4237312.0}, {"date": "2016-08-22", "close": 13.254813, "volume": 3740483.0}, {"date": "2016-08-23", "close": 13.275411, "volume": 2756714.0}, {"date": "2016-08-24", "close": 13.223916, "volume": 2509977.0}, {"date": "2016-08-25", "close": 13.18272, "volume": 2429132.0}, {"date": "2016-08-26", "close": 13.120926, "volume": 2151799.0}, {"date": "2016-08-29", "close": 13.162122, "volume": 2681991.0}, {"date": "2016-08-30", "close": 13.110627, "volume": 2065404.0}, {"date": "2016-08-31", "close": 13.090029, "volume": 3235022.0}, {"date": "2016-09-01", "close": 13.141524, "volume": 2727029.0}, {"date": "2016-09-02", "close": 13.07973, "volume": 2768580.0}, {"date": "2016-09-05", "close": 13.275411, "volume": 2308800.0}, {"date": "2016-09-06", "close": 13.131225, "volume": 2505488.0}, {"date": "2016-09-07", "close": 13.141524, "volume": 2289129.0}, {"date": "2016-09-08", "close": 13.069431, "volume": 3091440.0}, {"date": "2016-09-09", "close": 12.966441, "volume": 2951093.0}, {"date": "2016-09-12", "close": 12.77076, "volume": 3093041.0}, {"date": "2016-09-13", "close": 12.801657, "volume": 3515991.0}, {"date": "2016-09-14", "close": 12.87375, "volume": 3519399.0}, {"date": "2016-09-15", "close": 12.739863, "volume": 4471507.0}, {"date": "2016-09-16", "close": 12.863451, "volume": 5157447.0}, {"date": "2016-09-19", "close": 12.760461, "volume": 1247930.0}, {"date": "2016-09-20", "close": 12.66777, "volume": 3454239.0}, {"date": "2016-09-21", "close": 12.781059, "volume": 2910534.0}, {"date": "2016-09-22", "close": 12.884049, "volume": 2285995.0}, {"date": "2016-09-23", "close": 13.028235, "volume": 2884101.0}, {"date": "2016-09-26", "close": 12.863451, "volume": 3198921.0}, {"date": "2016-09-27", "close": 12.66777, "volume": 5054905.0}, {"date": "2016-09-28", "close": 12.56478, "volume": 3083660.0}, {"date": "2016-09-29", "close": 12.719265, "volume": 1694976.0}, {"date": "2016-09-30", "close": 12.472089, "volume": 4497855.0}, {"date": "2016-10-03", "close": 12.513285, "volume": 2329482.0}, {"date": "2016-10-04", "close": 12.616275, "volume": 2938377.0}, {"date": "2016-10-05", "close": 12.739863, "volume": 4417332.0}, {"date": "2016-10-06", "close": 12.853152, "volume": 2652799.0}, {"date": "2016-10-07", "close": 12.914946, "volume": 4005757.0}, {"date": "2016-10-10", "close": 12.945843, "volume": 1864960.0}, {"date": "2016-10-11", "close": 12.945843, "volume": 1600751.0}, {"date": "2016-10-12", "close": 12.781059, "volume": 2626110.0}, {"date": "2016-10-13", "close": 12.708966, "volume": 1783890.0}, {"date": "2016-10-14", "close": 12.719265, "volume": 1836169.0}, {"date": "2016-10-17", "close": 12.688368, "volume": 1913349.0}, {"date": "2016-10-18", "close": 12.729564, "volume": 2292281.0}, {"date": "2016-10-19", "close": 12.750162, "volume": 1353227.0}, {"date": "2016-10-20", "close": 12.739863, "volume": 1383940.0}, {"date": "2016-10-21", "close": 12.719265, "volume": 1313044.0}, {"date": "2016-10-24", "close": 12.832554, "volume": 2790949.0}, {"date": "2016-10-25", "close": 12.904647, "volume": 2697574.0}, {"date": "2016-10-26", "close": 12.66777, "volume": 2591567.0}, {"date": "2016-10-27", "close": 12.544182, "volume": 2478389.0}, {"date": "2016-10-28", "close": 12.441192, "volume": 2189748.0}, {"date": "2016-10-31", "close": 12.327903, "volume": 3524320.0}, {"date": "2016-11-01", "close": 12.286707, "volume": 1736899.0}, {"date": "2016-11-02", "close": 12.121923, "volume": 2293351.0}, {"date": "2016-11-03", "close": 12.163119, "volume": 1836320.0}, {"date": "2016-11-04", "close": 11.895345, "volume": 2950098.0}, {"date": "2016-11-07", "close": 12.204315, "volume": 2763997.0}, {"date": "2016-11-08", "close": 12.183717, "volume": 2195404.0}, {"date": "2016-11-09", "close": 11.812953, "volume": 3272975.0}, {"date": "2016-11-10", "close": 12.317604, "volume": 3294576.0}, {"date": "2016-11-11", "close": 12.502986, "volume": 3758190.0}, {"date": "2016-11-14", "close": 12.441192, "volume": 2315952.0}, {"date": "2016-11-15", "close": 12.317604, "volume": 2653128.0}, {"date": "2016-11-16", "close": 12.399996, "volume": 4129666.0}, {"date": "2016-11-17", "close": 12.245511, "volume": 3268997.0}, {"date": "2016-11-18", "close": 12.441192, "volume": 2379154.0}, {"date": "2016-11-21", "close": 12.451491, "volume": 1886502.0}, {"date": "2016-11-22", "close": 12.605976, "volume": 3247401.0}, {"date": "2016-11-23", "close": 12.708966, "volume": 4069660.0}, {"date": "2016-11-24", "close": 12.801657, "volume": 4460311.0}, {"date": "2016-11-25", "close": 12.925245, "volume": 2927713.0}, {"date": "2016-11-28", "close": 12.904647, "volume": 2152108.0}, {"date": "2016-11-29", "close": 12.853152, "volume": 3390311.0}, {"date": "2016-11-30", "close": 12.87375, "volume": 4896914.0}, {"date": "2016-12-01", "close": 13.234215, "volume": 3612350.0}, {"date": "2016-12-02", "close": 13.162122, "volume": 3406154.0}, {"date": "2016-12-05", "close": 13.028235, "volume": 4066850.0}, {"date": "2016-12-06", "close": 13.162122, "volume": 3971420.0}, {"date": "2016-12-07", "close": 13.357803, "volume": 3979291.0}, {"date": "2016-12-08", "close": 13.707969, "volume": 4805517.0}, {"date": "2016-12-09", "close": 13.790361, "volume": 2497207.0}, {"date": "2016-12-12", "close": 13.872753, "volume": 2587629.0}, {"date": "2016-12-13", "close": 13.759464, "volume": 3977857.0}, {"date": "2016-12-14", "close": 13.759464, "volume": 3717259.0}, {"date": "2016-12-15", "close": 13.69767, "volume": 5465574.0}, {"date": "2016-12-16", "close": 13.604979, "volume": 4850001.0}, {"date": "2016-12-19", "close": 13.821258, "volume": 3332211.0}, {"date": "2016-12-20", "close": 13.924248, "volume": 3972455.0}, {"date": "2016-12-21", "close": 13.955145, "volume": 2104403.0}, {"date": "2016-12-22", "close": 14.047836, "volume": 2065494.0}, {"date": "2016-12-23", "close": 13.924248, "volume": 2808025.0}, {"date": "2016-12-28", "close": 14.037537, "volume": 1554248.0}, {"date": "2016-12-29", "close": 14.047836, "volume": 1330216.0}, {"date": "2016-12-30", "close": 13.924248, "volume": 1127951.0}, {"date": "2017-01-03", "close": 14.150826, "volume": 2310330.0}, {"date": "2017-01-04", "close": 14.202321, "volume": 1552658.0}, {"date": "2017-01-05", "close": 14.192022, "volume": 2167466.0}, {"date": "2017-01-06", "close": 13.996341, "volume": 3155245.0}, {"date": "2017-01-09", "close": 14.233218, "volume": 2863679.0}, {"date": "2017-01-10", "close": 14.130228, "volume": 3323765.0}, {"date": "2017-01-11", "close": 14.150826, "volume": 2038036.0}, {"date": "2017-01-12", "close": 14.243517, "volume": 2907604.0}, {"date": "2017-01-13", "close": 13.986042, "volume": 2377034.0}, {"date": "2017-01-16", "close": 14.047836, "volume": 1480424.0}, {"date": "2017-01-17", "close": 13.924248, "volume": 2620283.0}, {"date": "2017-01-18", "close": 13.831557, "volume": 2582593.0}, {"date": "2017-01-19", "close": 13.80066, "volume": 2426259.0}, {"date": "2017-01-20", "close": 13.749165, "volume": 3802091.0}, {"date": "2017-01-23", "close": 13.306308, "volume": 6525296.0}, {"date": "2017-01-24", "close": 13.337205, "volume": 4557549.0}, {"date": "2017-01-25", "close": 13.419597, "volume": 4449912.0}, {"date": "2017-01-27", "close": 13.625577, "volume": 2527535.0}, {"date": "2017-01-30", "close": 13.429896, "volume": 2748748.0}, {"date": "2017-01-31", "close": 13.419597, "volume": 4065076.0}, {"date": "2017-02-01", "close": 13.574082, "volume": 3043503.0}, {"date": "2017-02-02", "close": 13.59468, "volume": 5606218.0}, {"date": "2017-02-03", "close": 13.532886, "volume": 2447810.0}, {"date": "2017-02-06", "close": 13.501989, "volume": 1999324.0}, {"date": "2017-02-07", "close": 13.316607, "volume": 5120123.0}, {"date": "2017-02-08", "close": 13.419597, "volume": 2322887.0}, {"date": "2017-02-09", "close": 13.543185, "volume": 3645538.0}, {"date": "2017-02-10", "close": 13.728567, "volume": 5250123.0}, {"date": "2017-02-13", "close": 13.90365, "volume": 3076003.0}, {"date": "2017-02-14", "close": 13.924248, "volume": 2581407.0}, {"date": "2017-02-15", "close": 14.027238, "volume": 2716300.0}, {"date": "2017-02-16", "close": 14.130228, "volume": 2933850.0}, {"date": "2017-02-17", "close": 13.975743, "volume": 3585792.0}, {"date": "2017-02-20", "close": 13.924248, "volume": 3133759.0}, {"date": "2017-02-21", "close": 13.584381, "volume": 4004367.0}, {"date": "2017-02-22", "close": 13.563783, "volume": 3252151.0}, {"date": "2017-02-23", "close": 13.615278, "volume": 4788869.0}, {"date": "2017-02-24", "close": 13.656474, "volume": 2556307.0}, {"date": "2017-02-27", "close": 13.646175, "volume": 2948762.0}, {"date": "2017-02-28", "close": 13.666773, "volume": 3747738.0}, {"date": "2017-03-01", "close": 13.666773, "volume": 3113099.0}, {"date": "2017-03-02", "close": 13.934547, "volume": 2882006.0}, {"date": "2017-03-03", "close": 13.862454, "volume": 1933429.0}, {"date": "2017-03-06", "close": 13.80066, "volume": 2052336.0}, {"date": "2017-03-07", "close": 13.759464, "volume": 3868202.0}, {"date": "2017-03-08", "close": 13.728567, "volume": 2498739.0}, {"date": "2017-03-09", "close": 13.841856, "volume": 2481769.0}, {"date": "2017-03-10", "close": 13.924248, "volume": 2762579.0}, {"date": "2017-03-13", "close": 13.707969, "volume": 2951041.0}, {"date": "2017-03-14", "close": 13.666773, "volume": 1915016.0}, {"date": "2017-03-15", "close": 13.718268, "volume": 1968860.0}, {"date": "2017-03-16", "close": 13.677072, "volume": 4052105.0}, {"date": "2017-03-17", "close": 13.738866, "volume": 3029559.0}, {"date": "2017-03-20", "close": 13.656474, "volume": 1041208.0}, {"date": "2017-03-21", "close": 13.543185, "volume": 3345816.0}, {"date": "2017-03-22", "close": 13.326906, "volume": 2875753.0}, {"date": "2017-03-23", "close": 13.326906, "volume": 4812971.0}, {"date": "2017-03-24", "close": 13.501989, "volume": 1622422.0}, {"date": "2017-03-27", "close": 13.3887, "volume": 2327175.0}, {"date": "2017-03-28", "close": 13.532886, "volume": 3342034.0}, {"date": "2017-03-29", "close": 13.646175, "volume": 4449512.0}, {"date": "2017-03-30", "close": 13.656474, "volume": 3105940.0}, {"date": "2017-03-31", "close": 13.604979, "volume": 3459787.0}, {"date": "2017-04-03", "close": 13.368102, "volume": 3624185.0}, {"date": "2017-04-04", "close": 13.213617, "volume": 2490057.0}, {"date": "2017-04-05", "close": 13.306308, "volume": 2952906.0}, {"date": "2017-04-06", "close": 13.429896, "volume": 2714557.0}, {"date": "2017-04-07", "close": 13.409298, "volume": 2297495.0}, {"date": "2017-04-10", "close": 13.584381, "volume": 3042868.0}, {"date": "2017-04-11", "close": 13.862454, "volume": 4341455.0}, {"date": "2017-04-12", "close": 13.852155, "volume": 4068712.0}, {"date": "2017-04-13", "close": 13.90365, "volume": 3042398.0}, {"date": "2017-04-18", "close": 13.80066, "volume": 4180130.0}, {"date": "2017-04-19", "close": 13.69767, "volume": 3328216.0}, {"date": "2017-04-20", "close": 13.852155, "volume": 4150688.0}, {"date": "2017-04-21", "close": 13.934547, "volume": 2537736.0}, {"date": "2017-04-24", "close": 13.965444, "volume": 1743594.0}, {"date": "2017-04-26", "close": 14.181723, "volume": 3825329.0}, {"date": "2017-04-27", "close": 14.181723, "volume": 2328448.0}, {"date": "2017-04-28", "close": 14.21262, "volume": 3519537.0}, {"date": "2017-05-01", "close": 14.428899, "volume": 3081179.0}, {"date": "2017-05-02", "close": 14.552487, "volume": 5076380.0}, {"date": "2017-05-03", "close": 14.511291, "volume": 7151018.0}, {"date": "2017-05-04", "close": 14.645178, "volume": 7278698.0}, {"date": "2017-05-05", "close": 14.603982, "volume": 4438767.0}, {"date": "2017-05-08", "close": 14.603982, "volume": 6671306.0}, {"date": "2017-05-09", "close": 14.583384, "volume": 4925865.0}, {"date": "2017-05-10", "close": 14.985045, "volume": 4260784.0}, {"date": "2017-05-11", "close": 15.03654, "volume": 4191072.0}, {"date": "2017-05-12", "close": 14.820261, "volume": 3113395.0}, {"date": "2017-05-15", "close": 14.768766, "volume": 2925106.0}, {"date": "2017-05-16", "close": 14.83056, "volume": 3541567.0}, {"date": "2017-05-17", "close": 14.72757, "volume": 3056649.0}, {"date": "2017-05-18", "close": 14.593683, "volume": 3522196.0}, {"date": "2017-05-19", "close": 14.4186, "volume": 2065835.0}, {"date": "2017-05-22", "close": 14.511291, "volume": 1798971.0}, {"date": "2017-05-23", "close": 14.490693, "volume": 2834882.0}, {"date": "2017-05-24", "close": 14.470095, "volume": 2957986.0}, {"date": "2017-05-25", "close": 14.531889, "volume": 2785173.0}, {"date": "2017-05-26", "close": 14.449497, "volume": 3309147.0}, {"date": "2017-05-29", "close": 14.367105, "volume": 1805901.0}, {"date": "2017-05-30", "close": 14.387703, "volume": 3395091.0}, {"date": "2017-05-31", "close": 14.253816, "volume": 4702141.0}, {"date": "2017-06-01", "close": 14.480394, "volume": 9774828.0}, {"date": "2017-06-02", "close": 14.789364, "volume": 4014171.0}, {"date": "2017-06-05", "close": 14.552487, "volume": 3691327.0}, {"date": "2017-06-06", "close": 14.387703, "volume": 3302615.0}, {"date": "2017-06-07", "close": 14.367105, "volume": 2316019.0}, {"date": "2017-06-08", "close": 14.377404, "volume": 2416914.0}, {"date": "2017-06-09", "close": 14.542188, "volume": 2909475.0}, {"date": "2017-06-13", "close": 14.912952, "volume": 3972012.0}, {"date": "2017-06-14", "close": 14.974746, "volume": 4314443.0}, {"date": "2017-06-15", "close": 14.892354, "volume": 9459675.0}, {"date": "2017-06-16", "close": 15.005643, "volume": 3362959.0}, {"date": "2017-06-19", "close": 15.180726, "volume": 2871975.0}, {"date": "2017-06-20", "close": 15.026241, "volume": 4018852.0}, {"date": "2017-06-21", "close": 14.737869, "volume": 3538601.0}, {"date": "2017-06-22", "close": 14.964447, "volume": 3014075.0}, {"date": "2017-06-23", "close": 15.03654, "volume": 3313458.0}, {"date": "2017-06-26", "close": 15.149829, "volume": 2690725.0}, {"date": "2017-06-27", "close": 15.129231, "volume": 2132692.0}, {"date": "2017-06-28", "close": 15.561789, "volume": 5136497.0}, {"date": "2017-06-29", "close": 15.510294, "volume": 4753906.0}, {"date": "2017-06-30", "close": 15.263118, "volume": 6109931.0}, {"date": "2017-07-03", "close": 15.149829, "volume": 2949653.0}, {"date": "2017-07-04", "close": 15.283716, "volume": 4200932.0}, {"date": "2017-07-05", "close": 15.355809, "volume": 3331534.0}, {"date": "2017-07-06", "close": 15.294015, "volume": 2713744.0}, {"date": "2017-07-07", "close": 15.160128, "volume": 4024177.0}, {"date": "2017-07-10", "close": 15.24252, "volume": 3307542.0}, {"date": "2017-07-11", "close": 15.386706, "volume": 3923260.0}, {"date": "2017-07-12", "close": 15.24252, "volume": 2857902.0}, {"date": "2017-07-13", "close": 15.489696, "volume": 3370388.0}, {"date": "2017-07-14", "close": 15.623583, "volume": 2471339.0}, {"date": "2017-07-17", "close": 15.55149, "volume": 1741755.0}, {"date": "2017-07-18", "close": 15.098334, "volume": 3869141.0}, {"date": "2017-07-19", "close": 15.170427, "volume": 4709548.0}, {"date": "2017-07-20", "close": 15.03654, "volume": 3522124.0}, {"date": "2017-07-21", "close": 14.820261, "volume": 6053336.0}, {"date": "2017-07-24", "close": 14.696673, "volume": 3628400.0}, {"date": "2017-07-25", "close": 14.789364, "volume": 4576700.0}, {"date": "2017-07-26", "close": 14.840859, "volume": 3697809.0}, {"date": "2017-07-27", "close": 14.974746, "volume": 4377019.0}, {"date": "2017-07-28", "close": 14.758467, "volume": 4261403.0}, {"date": "2017-07-31", "close": 14.717271, "volume": 4150031.0}, {"date": "2017-08-01", "close": 14.985045, "volume": 6641784.0}, {"date": "2017-08-02", "close": 14.93355, "volume": 3507491.0}, {"date": "2017-08-03", "close": 13.975743, "volume": 12323463.0}, {"date": "2017-08-04", "close": 14.089032, "volume": 6101871.0}, {"date": "2017-08-07", "close": 14.078733, "volume": 3348604.0}, {"date": "2017-08-08", "close": 14.047836, "volume": 6307392.0}, {"date": "2017-08-09", "close": 13.975743, "volume": 2717482.0}, {"date": "2017-08-10", "close": 13.913949, "volume": 2449811.0}, {"date": "2017-08-11", "close": 13.821258, "volume": 5305702.0}, {"date": "2017-08-14", "close": 13.862454, "volume": 2898855.0}, {"date": "2017-08-15", "close": 13.965444, "volume": 3991110.0}, {"date": "2017-08-16", "close": 13.440195, "volume": 6291437.0}, {"date": "2017-08-17", "close": 13.501989, "volume": 5102519.0}, {"date": "2017-08-18", "close": 13.244514, "volume": 9090295.0}, {"date": "2017-08-21", "close": 13.296009, "volume": 3317310.0}, {"date": "2017-08-22", "close": 13.244514, "volume": 4268685.0}, {"date": "2017-08-23", "close": 13.100328, "volume": 6035561.0}, {"date": "2017-08-24", "close": 13.275411, "volume": 6632105.0}, {"date": "2017-08-25", "close": 13.368102, "volume": 3090494.0}, {"date": "2017-08-28", "close": 13.460793, "volume": 3962051.0}, {"date": "2017-08-29", "close": 13.28571, "volume": 3554360.0}, {"date": "2017-08-30", "close": 13.326906, "volume": 3131741.0}, {"date": "2017-08-31", "close": 13.419597, "volume": 3233570.0}, {"date": "2017-09-01", "close": 13.450494, "volume": 1752595.0}, {"date": "2017-09-04", "close": 13.28571, "volume": 2359756.0}, {"date": "2017-09-05", "close": 13.18272, "volume": 2998197.0}, {"date": "2017-09-06", "close": 12.904647, "volume": 5524775.0}, {"date": "2017-09-07", "close": 12.97674, "volume": 3652862.0}, {"date": "2017-09-08", "close": 12.925245, "volume": 2118801.0}, {"date": "2017-09-11", "close": 13.007637, "volume": 3241070.0}, {"date": "2017-09-12", "close": 12.987039, "volume": 2001490.0}, {"date": "2017-09-13", "close": 12.966441, "volume": 5406110.0}, {"date": "2017-09-14", "close": 12.987039, "volume": 2639487.0}, {"date": "2017-09-15", "close": 13.131225, "volume": 4332324.0}, {"date": "2017-09-18", "close": 13.151823, "volume": 3053506.0}, {"date": "2017-09-19", "close": 13.172421, "volume": 4504253.0}, {"date": "2017-09-20", "close": 13.090029, "volume": 4384487.0}, {"date": "2017-09-21", "close": 12.966441, "volume": 7416806.0}, {"date": "2017-09-22", "close": 13.326906, "volume": 4428411.0}, {"date": "2017-09-25", "close": 13.3887, "volume": 2668644.0}, {"date": "2017-09-26", "close": 13.357803, "volume": 2825349.0}, {"date": "2017-09-27", "close": 13.337205, "volume": 2949719.0}, {"date": "2017-09-28", "close": 13.481391, "volume": 6740178.0}, {"date": "2017-09-29", "close": 13.440195, "volume": 4035948.0}, {"date": "2017-10-02", "close": 13.49169, "volume": 1927071.0}, {"date": "2017-10-03", "close": 13.429896, "volume": 2591182.0}, {"date": "2017-10-04", "close": 13.584381, "volume": 3382116.0}, {"date": "2017-10-05", "close": 13.604979, "volume": 3406510.0}, {"date": "2017-10-06", "close": 13.635876, "volume": 2045423.0}, {"date": "2017-10-09", "close": 13.677072, "volume": 1746868.0}, {"date": "2017-10-10", "close": 13.677072, "volume": 2190769.0}, {"date": "2017-10-11", "close": 13.769763, "volume": 2868725.0}, {"date": "2017-10-12", "close": 13.749165, "volume": 2850257.0}, {"date": "2017-10-13", "close": 13.749165, "volume": 2389447.0}, {"date": "2017-10-16", "close": 13.790361, "volume": 1952347.0}, {"date": "2017-10-17", "close": 13.841856, "volume": 1530396.0}, {"date": "2017-10-18", "close": 13.934547, "volume": 2018997.0}, {"date": "2017-10-19", "close": 13.944846, "volume": 2467204.0}, {"date": "2017-10-20", "close": 14.078733, "volume": 2609811.0}, {"date": "2017-10-23", "close": 14.058135, "volume": 1599836.0}, {"date": "2017-10-24", "close": 14.016939, "volume": 1681207.0}, {"date": "2017-10-25", "close": 14.068434, "volume": 1599460.0}, {"date": "2017-10-26", "close": 14.027238, "volume": 1913233.0}, {"date": "2017-10-27", "close": 14.00664, "volume": 2554825.0}, {"date": "2017-10-30", "close": 13.955145, "volume": 1325680.0}, {"date": "2017-10-31", "close": 13.986042, "volume": 1914265.0}, {"date": "2017-11-01", "close": 14.027238, "volume": 1922452.0}, {"date": "2017-11-02", "close": 14.140527, "volume": 2321477.0}, {"date": "2017-11-03", "close": 14.274414, "volume": 2060007.0}, {"date": "2017-11-06", "close": 14.295012, "volume": 1573073.0}, {"date": "2017-11-07", "close": 14.325909, "volume": 1651727.0}, {"date": "2017-11-08", "close": 14.336208, "volume": 1786530.0}, {"date": "2017-11-09", "close": 14.603982, "volume": 3436597.0}, {"date": "2017-11-10", "close": 14.470095, "volume": 1847671.0}, {"date": "2017-11-13", "close": 14.377404, "volume": 2642377.0}, {"date": "2017-11-14", "close": 14.336208, "volume": 1846932.0}, {"date": "2017-11-15", "close": 14.367105, "volume": 2988005.0}, {"date": "2017-11-16", "close": 14.4186, "volume": 2125305.0}, {"date": "2017-11-17", "close": 14.449497, "volume": 1271599.0}, {"date": "2017-11-20", "close": 14.367105, "volume": 1312386.0}, {"date": "2017-11-21", "close": 14.346507, "volume": 1392627.0}, {"date": "2017-11-22", "close": 14.470095, "volume": 4028018.0}, {"date": "2017-11-23", "close": 14.542188, "volume": 3056869.0}, {"date": "2017-11-24", "close": 14.531889, "volume": 3089192.0}, {"date": "2017-11-27", "close": 14.552487, "volume": 2276101.0}, {"date": "2017-11-28", "close": 14.676075, "volume": 2909650.0}, {"date": "2017-11-29", "close": 14.706972, "volume": 2528740.0}, {"date": "2017-11-30", "close": 14.758467, "volume": 4485984.0}, {"date": "2017-12-01", "close": 14.717271, "volume": 3287768.0}, {"date": "2017-12-04", "close": 14.706972, "volume": 2329465.0}, {"date": "2017-12-05", "close": 14.737869, "volume": 2516638.0}, {"date": "2017-12-06", "close": 14.634879, "volume": 2590056.0}, {"date": "2017-12-07", "close": 14.748168, "volume": 2013672.0}, {"date": "2017-12-08", "close": 14.779065, "volume": 2258614.0}, {"date": "2017-12-11", "close": 14.871756, "volume": 2274512.0}, {"date": "2017-12-12", "close": 14.717271, "volume": 2644530.0}, {"date": "2017-12-13", "close": 14.665776, "volume": 2226264.0}, {"date": "2017-12-14", "close": 14.62458, "volume": 2064294.0}, {"date": "2017-12-15", "close": 14.470095, "volume": 4073262.0}, {"date": "2017-12-18", "close": 14.480394, "volume": 1781202.0}, {"date": "2017-12-19", "close": 14.573085, "volume": 2709353.0}, {"date": "2017-12-20", "close": 14.511291, "volume": 2110619.0}, {"date": "2017-12-21", "close": 14.398002, "volume": 5553136.0}, {"date": "2017-12-22", "close": 14.367105, "volume": 2759115.0}, {"date": "2017-12-27", "close": 14.295012, "volume": 1082306.0}, {"date": "2017-12-28", "close": 14.398002, "volume": 1228312.0}, {"date": "2017-12-29", "close": 14.274414, "volume": 1494618.0}, {"date": "2018-01-02", "close": 14.264115, "volume": 1264013.0}, {"date": "2018-01-03", "close": 14.21262, "volume": 1181507.0}, {"date": "2018-01-04", "close": 14.243517, "volume": 1401508.0}, {"date": "2018-01-05", "close": 14.295012, "volume": 1977713.0}, {"date": "2018-01-08", "close": 14.130228, "volume": 2433308.0}, {"date": "2018-01-09", "close": 14.21262, "volume": 4246547.0}, {"date": "2018-01-10", "close": 14.140527, "volume": 2497664.0}, {"date": "2018-01-11", "close": 14.089032, "volume": 2092918.0}, {"date": "2018-01-12", "close": 13.924248, "volume": 2077397.0}, {"date": "2018-01-15", "close": 13.883052, "volume": 1239784.0}, {"date": "2018-01-16", "close": 13.913949, "volume": 1318396.0}, {"date": "2018-01-17", "close": 13.965444, "volume": 2070174.0}, {"date": "2018-01-18", "close": 14.037537, "volume": 2466006.0}, {"date": "2018-01-19", "close": 14.037537, "volume": 1824358.0}, {"date": "2018-01-22", "close": 14.00664, "volume": 1012933.0}, {"date": "2018-01-23", "close": 14.171424, "volume": 1851738.0}, {"date": "2018-01-24", "close": 14.068434, "volume": 2753216.0}, {"date": "2018-01-25", "close": 13.965444, "volume": 2356641.0}, {"date": "2018-01-29", "close": 14.10963, "volume": 1868338.0}, {"date": "2018-01-30", "close": 14.027238, "volume": 1581055.0}, {"date": "2018-01-31", "close": 14.068434, "volume": 2703619.0}, {"date": "2018-02-01", "close": 14.295012, "volume": 3432267.0}, {"date": "2018-02-02", "close": 14.222919, "volume": 1403921.0}, {"date": "2018-02-05", "close": 14.140527, "volume": 1973902.0}, {"date": "2018-02-06", "close": 13.656474, "volume": 4685786.0}, {"date": "2018-02-07", "close": 13.543185, "volume": 3228712.0}, {"date": "2018-02-08", "close": 13.635876, "volume": 3004524.0}, {"date": "2018-02-09", "close": 13.625577, "volume": 2658709.0}, {"date": "2018-02-12", "close": 13.512288, "volume": 1959792.0}, {"date": "2018-02-13", "close": 13.481391, "volume": 2287744.0}, {"date": "2018-02-14", "close": 13.718268, "volume": 4161545.0}, {"date": "2018-02-15", "close": 13.3887, "volume": 8486235.0}, {"date": "2018-02-16", "close": 13.646175, "volume": 3830953.0}, {"date": "2018-02-19", "close": 13.615278, "volume": 2492773.0}, {"date": "2018-02-20", "close": 13.862454, "volume": 4879173.0}, {"date": "2018-02-21", "close": 13.543185, "volume": 3032934.0}, {"date": "2018-02-22", "close": 13.625577, "volume": 4093222.0}, {"date": "2018-02-23", "close": 13.90365, "volume": 4030309.0}, {"date": "2018-02-26", "close": 13.996341, "volume": 2089106.0}, {"date": "2018-02-27", "close": 14.00664, "volume": 3446009.0}, {"date": "2018-02-28", "close": 13.965444, "volume": 6007933.0}, {"date": "2018-03-01", "close": 13.944846, "volume": 1613917.0}, {"date": "2018-03-02", "close": 13.90365, "volume": 2556430.0}, {"date": "2018-03-05", "close": 14.047836, "volume": 2396875.0}, {"date": "2018-03-06", "close": 14.398002, "volume": 4147836.0}, {"date": "2018-03-07", "close": 14.325909, "volume": 4008873.0}, {"date": "2018-03-08", "close": 14.222919, "volume": 3500937.0}, {"date": "2018-03-09", "close": 14.305311, "volume": 2534281.0}, {"date": "2018-03-12", "close": 14.305311, "volume": 1601510.0}, {"date": "2018-03-13", "close": 14.222919, "volume": 1949889.0}, {"date": "2018-03-14", "close": 14.150826, "volume": 3007684.0}, {"date": "2018-03-15", "close": 14.089032, "volume": 3601188.0}, {"date": "2018-03-16", "close": 14.037537, "volume": 3611003.0}, {"date": "2018-03-19", "close": 14.161125, "volume": 2041493.0}, {"date": "2018-03-20", "close": 14.037537, "volume": 1438843.0}, {"date": "2018-03-21", "close": 14.089032, "volume": 2680489.0}, {"date": "2018-03-22", "close": 14.089032, "volume": 4952784.0}, {"date": "2018-03-23", "close": 13.90365, "volume": 2991231.0}, {"date": "2018-03-26", "close": 13.769763, "volume": 3062899.0}, {"date": "2018-03-27", "close": 13.872753, "volume": 2888173.0}, {"date": "2018-03-28", "close": 13.841856, "volume": 1919545.0}, {"date": "2018-03-29", "close": 13.738866, "volume": 3656074.0}, {"date": "2018-04-03", "close": 13.728567, "volume": 1916633.0}, {"date": "2018-04-04", "close": 13.687371, "volume": 2989381.0}, {"date": "2018-04-05", "close": 13.769763, "volume": 2307569.0}, {"date": "2018-04-06", "close": 13.841856, "volume": 3269111.0}, {"date": "2018-04-09", "close": 13.841856, "volume": 2233383.0}, {"date": "2018-04-10", "close": 13.975743, "volume": 1807676.0}, {"date": "2018-04-11", "close": 13.955145, "volume": 2031637.0}, {"date": "2018-04-12", "close": 13.934547, "volume": 2016418.0}, {"date": "2018-04-13", "close": 14.00664, "volume": 1428556.0}, {"date": "2018-04-16", "close": 13.986042, "volume": 1054096.0}, {"date": "2018-04-17", "close": 13.975743, "volume": 1966118.0}, {"date": "2018-04-18", "close": 14.10963, "volume": 2414866.0}, {"date": "2018-04-19", "close": 14.089032, "volume": 3860622.0}, {"date": "2018-04-20", "close": 14.037537, "volume": 966298.0}, {"date": "2018-04-23", "close": 14.058135, "volume": 1514366.0}, {"date": "2018-04-24", "close": 14.171424, "volume": 1941982.0}, {"date": "2018-04-26", "close": 14.192022, "volume": 3506774.0}, {"date": "2018-04-27", "close": 14.222919, "volume": 2265581.0}, {"date": "2018-04-30", "close": 14.439198, "volume": 3239571.0}, {"date": "2018-05-01", "close": 14.336208, "volume": 3397270.0}, {"date": "2018-05-02", "close": 14.470095, "volume": 2711369.0}, {"date": "2018-05-03", "close": 14.562786, "volume": 2359074.0}, {"date": "2018-05-04", "close": 14.52159, "volume": 1757653.0}, {"date": "2018-05-07", "close": 14.511291, "volume": 1472848.0}, {"date": "2018-05-08", "close": 14.573085, "volume": 2321945.0}, {"date": "2018-05-09", "close": 14.470095, "volume": 2822215.0}, {"date": "2018-05-10", "close": 14.387703, "volume": 2881078.0}, {"date": "2018-05-11", "close": 14.305311, "volume": 1445428.0}, {"date": "2018-05-14", "close": 14.480394, "volume": 2199612.0}, {"date": "2018-05-15", "close": 14.4186, "volume": 1537058.0}, {"date": "2018-05-16", "close": 14.459796, "volume": 2266125.0}, {"date": "2018-05-17", "close": 14.387703, "volume": 2242113.0}, {"date": "2018-05-18", "close": 14.31561, "volume": 2205014.0}, {"date": "2018-05-21", "close": 14.295012, "volume": 1728557.0}, {"date": "2018-05-22", "close": 14.037537, "volume": 2300425.0}, {"date": "2018-05-23", "close": 13.965444, "volume": 2085997.0}, {"date": "2018-05-24", "close": 13.862454, "volume": 4181249.0}, {"date": "2018-05-25", "close": 13.893351, "volume": 2209799.0}, {"date": "2018-05-28", "close": 13.841856, "volume": 841564.0}, {"date": "2018-05-29", "close": 13.862454, "volume": 1495907.0}, {"date": "2018-05-30", "close": 13.883052, "volume": 3455366.0}, {"date": "2018-05-31", "close": 13.831557, "volume": 3887079.0}, {"date": "2018-06-01", "close": 13.852155, "volume": 1793268.0}, {"date": "2018-06-04", "close": 14.027238, "volume": 1445960.0}, {"date": "2018-06-05", "close": 14.130228, "volume": 3790098.0}, {"date": "2018-06-06", "close": 14.367105, "volume": 4793630.0}, {"date": "2018-06-07", "close": 14.500992, "volume": 3028037.0}, {"date": "2018-06-08", "close": 14.449497, "volume": 1529810.0}, {"date": "2018-06-12", "close": 14.387703, "volume": 3732223.0}, {"date": "2018-06-13", "close": 14.253816, "volume": 3286538.0}, {"date": "2018-06-14", "close": 14.284713, "volume": 2507074.0}, {"date": "2018-06-15", "close": 14.593683, "volume": 6762338.0}, {"date": "2018-06-18", "close": 14.645178, "volume": 1902914.0}, {"date": "2018-06-19", "close": 14.83056, "volume": 3322647.0}, {"date": "2018-06-20", "close": 14.943849, "volume": 2459360.0}, {"date": "2018-06-21", "close": 15.149829, "volume": 4284741.0}, {"date": "2018-06-22", "close": 15.180726, "volume": 2364253.0}, {"date": "2018-06-25", "close": 15.129231, "volume": 2135457.0}, {"date": "2018-06-26", "close": 15.170427, "volume": 4393576.0}, {"date": "2018-06-27", "close": 15.077736, "volume": 1983026.0}, {"date": "2018-06-28", "close": 15.067437, "volume": 2814408.0}, {"date": "2018-06-29", "close": 15.026241, "volume": 4621830.0}, {"date": "2018-07-02", "close": 15.067437, "volume": 2332193.0}, {"date": "2018-07-03", "close": 15.005643, "volume": 2624851.0}, {"date": "2018-07-04", "close": 15.067437, "volume": 2142018.0}, {"date": "2018-07-05", "close": 15.24252, "volume": 3215249.0}, {"date": "2018-07-06", "close": 15.324912, "volume": 2243640.0}, {"date": "2018-07-09", "close": 15.324912, "volume": 1213056.0}, {"date": "2018-07-10", "close": 15.355809, "volume": 1540364.0}, {"date": "2018-07-11", "close": 15.335211, "volume": 2792493.0}, {"date": "2018-07-12", "close": 15.397005, "volume": 2728843.0}, {"date": "2018-07-13", "close": 15.273417, "volume": 3332956.0}, {"date": "2018-07-16", "close": 15.335211, "volume": 1402340.0}, {"date": "2018-07-17", "close": 15.077736, "volume": 2674691.0}, {"date": "2018-07-18", "close": 15.13953, "volume": 2567563.0}, {"date": "2018-07-19", "close": 15.232221, "volume": 3139717.0}, {"date": "2018-07-20", "close": 15.252819, "volume": 2279361.0}, {"date": "2018-07-23", "close": 15.201324, "volume": 1201801.0}, {"date": "2018-07-24", "close": 15.469098, "volume": 3374147.0}, {"date": "2018-07-25", "close": 15.427902, "volume": 3722060.0}, {"date": "2018-07-26", "close": 15.417603, "volume": 3536810.0}, {"date": "2018-07-27", "close": 15.55149, "volume": 2930225.0}, {"date": "2018-07-30", "close": 15.530892, "volume": 1620257.0}, {"date": "2018-07-31", "close": 15.417603, "volume": 4417305.0}, {"date": "2018-08-01", "close": 15.335211, "volume": 2889421.0}, {"date": "2018-08-02", "close": 15.4485, "volume": 4835232.0}, {"date": "2018-08-03", "close": 15.335211, "volume": 1870783.0}, {"date": "2018-08-06", "close": 15.479397, "volume": 1473336.0}, {"date": "2018-08-07", "close": 15.417603, "volume": 2586527.0}, {"date": "2018-08-08", "close": 15.438201, "volume": 4280980.0}, {"date": "2018-08-09", "close": 16.16943, "volume": 9375105.0}, {"date": "2018-08-10", "close": 16.097337, "volume": 5337299.0}, {"date": "2018-08-13", "close": 16.128234, "volume": 3140360.0}, {"date": "2018-08-14", "close": 15.96345, "volume": 7766615.0}, {"date": "2018-08-15", "close": 15.479397, "volume": 8853223.0}, {"date": "2018-08-16", "close": 15.798666, "volume": 3532394.0}, {"date": "2018-08-17", "close": 15.675078, "volume": 2317790.0}, {"date": "2018-08-20", "close": 15.613284, "volume": 3060542.0}, {"date": "2018-08-21", "close": 15.675078, "volume": 1967453.0}, {"date": "2018-08-22", "close": 15.685377, "volume": 1828579.0}, {"date": "2018-08-23", "close": 15.705975, "volume": 3433231.0}, {"date": "2018-08-24", "close": 15.664779, "volume": 2534630.0}, {"date": "2018-08-27", "close": 15.65448, "volume": 1714370.0}, {"date": "2018-08-28", "close": 15.736872, "volume": 2885618.0}, {"date": "2018-08-29", "close": 16.025244, "volume": 5253696.0}, {"date": "2018-08-30", "close": 15.942852, "volume": 2825740.0}, {"date": "2018-08-31", "close": 15.953151, "volume": 2290444.0}, {"date": "2018-09-03", "close": 15.901656, "volume": 2376511.0}, {"date": "2018-09-04", "close": 15.788367, "volume": 2225550.0}, {"date": "2018-09-05", "close": 15.644181, "volume": 2537951.0}, {"date": "2018-09-06", "close": 15.335211, "volume": 3275696.0}, {"date": "2018-09-07", "close": 15.335211, "volume": 3521321.0}, {"date": "2018-09-10", "close": 15.34551, "volume": 1492748.0}, {"date": "2018-09-11", "close": 15.211623, "volume": 2403049.0}, {"date": "2018-09-12", "close": 14.954148, "volume": 3502485.0}, {"date": "2018-09-13", "close": 14.768766, "volume": 3399577.0}, {"date": "2018-09-14", "close": 14.768766, "volume": 3587224.0}, {"date": "2018-09-17", "close": 14.882055, "volume": 3000573.0}, {"date": "2018-09-18", "close": 14.912952, "volume": 3790437.0}, {"date": "2018-09-19", "close": 14.902653, "volume": 3721758.0}, {"date": "2018-09-20", "close": 14.861457, "volume": 3862413.0}, {"date": "2018-09-21", "close": 14.912952, "volume": 4302961.0}, {"date": "2018-09-24", "close": 14.83056, "volume": 1296486.0}, {"date": "2018-09-25", "close": 14.93355, "volume": 2014442.0}, {"date": "2018-09-26", "close": 14.799663, "volume": 3203268.0}, {"date": "2018-09-27", "close": 14.768766, "volume": 3003875.0}, {"date": "2018-09-28", "close": 14.892354, "volume": 4258890.0}, {"date": "2018-10-01", "close": 14.634879, "volume": 1122111.0}, {"date": "2018-10-02", "close": 14.439198, "volume": 2456229.0}, {"date": "2018-10-03", "close": 14.583384, "volume": 1781596.0}, {"date": "2018-10-04", "close": 14.779065, "volume": 2138329.0}, {"date": "2018-10-05", "close": 14.83056, "volume": 2145953.0}, {"date": "2018-10-08", "close": 14.603982, "volume": 1592925.0}, {"date": "2018-10-09", "close": 14.4186, "volume": 2923454.0}, {"date": "2018-10-10", "close": 14.428899, "volume": 2164431.0}, {"date": "2018-10-11", "close": 14.140527, "volume": 5571297.0}, {"date": "2018-10-12", "close": 13.996341, "volume": 4613782.0}, {"date": "2018-10-15", "close": 13.790361, "volume": 2358187.0}, {"date": "2018-10-16", "close": 14.233218, "volume": 7116170.0}, {"date": "2018-10-17", "close": 14.428899, "volume": 2441753.0}, {"date": "2018-10-18", "close": 14.552487, "volume": 2265970.0}, {"date": "2018-10-19", "close": 14.490693, "volume": 1990995.0}, {"date": "2018-10-22", "close": 14.531889, "volume": 1786929.0}, {"date": "2018-10-23", "close": 14.377404, "volume": 2093608.0}, {"date": "2018-10-24", "close": 14.295012, "volume": 1884643.0}, {"date": "2018-10-25", "close": 14.016939, "volume": 2855658.0}, {"date": "2018-10-26", "close": 14.058135, "volume": 2567866.0}, {"date": "2018-10-29", "close": 14.192022, "volume": 1411377.0}, {"date": "2018-10-30", "close": 14.408301, "volume": 2094862.0}, {"date": "2018-10-31", "close": 14.428899, "volume": 2697808.0}, {"date": "2018-11-01", "close": 14.449497, "volume": 2493982.0}, {"date": "2018-11-02", "close": 14.284713, "volume": 2106046.0}, {"date": "2018-11-05", "close": 14.377404, "volume": 2059805.0}, {"date": "2018-11-06", "close": 14.4186, "volume": 1054933.0}, {"date": "2018-11-07", "close": 14.243517, "volume": 2207206.0}, {"date": "2018-11-08", "close": 14.408301, "volume": 1888344.0}, {"date": "2018-11-09", "close": 14.500992, "volume": 1855955.0}, {"date": "2018-11-12", "close": 14.4186, "volume": 1167845.0}, {"date": "2018-11-13", "close": 14.130228, "volume": 3156935.0}, {"date": "2018-11-14", "close": 13.955145, "volume": 1747245.0}, {"date": "2018-11-15", "close": 13.965444, "volume": 2692077.0}, {"date": "2018-11-16", "close": 13.944846, "volume": 1183891.0}, {"date": "2018-11-19", "close": 13.821258, "volume": 1833444.0}, {"date": "2018-11-20", "close": 13.718268, "volume": 2371444.0}, {"date": "2018-11-21", "close": 13.728567, "volume": 2229709.0}, {"date": "2018-11-22", "close": 13.80066, "volume": 1660244.0}, {"date": "2018-11-23", "close": 13.893351, "volume": 1864181.0}, {"date": "2018-11-26", "close": 13.80066, "volume": 2838073.0}, {"date": "2018-11-27", "close": 13.934547, "volume": 2003234.0}, {"date": "2018-11-28", "close": 13.986042, "volume": 2899198.0}, {"date": "2018-11-29", "close": 13.955145, "volume": 1994850.0}, {"date": "2018-11-30", "close": 13.718268, "volume": 4681598.0}, {"date": "2018-12-03", "close": 13.955145, "volume": 1653297.0}, {"date": "2018-12-04", "close": 13.944846, "volume": 2216022.0}, {"date": "2018-12-05", "close": 13.780062, "volume": 2465718.0}, {"date": "2018-12-06", "close": 13.769763, "volume": 2098643.0}, {"date": "2018-12-07", "close": 13.707969, "volume": 2326929.0}, {"date": "2018-12-10", "close": 13.378401, "volume": 2800527.0}, {"date": "2018-12-11", "close": 13.254813, "volume": 3207114.0}, {"date": "2018-12-12", "close": 13.429896, "volume": 2898833.0}, {"date": "2018-12-13", "close": 13.398999, "volume": 3163704.0}, {"date": "2018-12-14", "close": 13.409298, "volume": 2861708.0}, {"date": "2018-12-17", "close": 13.563783, "volume": 2341270.0}, {"date": "2018-12-18", "close": 13.49169, "volume": 2030714.0}, {"date": "2018-12-19", "close": 13.450494, "volume": 2675838.0}, {"date": "2018-12-20", "close": 13.306308, "volume": 4624869.0}, {"date": "2018-12-21", "close": 12.791358, "volume": 9562893.0}, {"date": "2018-12-24", "close": 12.842853, "volume": 2054321.0}, {"date": "2018-12-27", "close": 12.935544, "volume": 2779665.0}, {"date": "2018-12-28", "close": 13.203318, "volume": 2502619.0}, {"date": "2018-12-31", "close": 13.007637, "volume": 1960876.0}, {"date": "2019-01-02", "close": 12.750162, "volume": 2052078.0}, {"date": "2019-01-03", "close": 13.048833, "volume": 2777508.0}, {"date": "2019-01-04", "close": 12.657471, "volume": 4282072.0}, {"date": "2019-01-07", "close": 12.657471, "volume": 2685532.0}, {"date": "2019-01-08", "close": 12.605976, "volume": 3094316.0}, {"date": "2019-01-09", "close": 12.657471, "volume": 2912683.0}, {"date": "2019-01-10", "close": 12.750162, "volume": 2637666.0}, {"date": "2019-01-11", "close": 12.56478, "volume": 2735131.0}, {"date": "2019-01-14", "close": 12.513285, "volume": 2088662.0}, {"date": "2019-01-15", "close": 12.647172, "volume": 1992977.0}, {"date": "2019-01-16", "close": 12.925245, "volume": 2896005.0}, {"date": "2019-01-17", "close": 13.07973, "volume": 2573520.0}, {"date": "2019-01-18", "close": 13.28571, "volume": 3642446.0}, {"date": "2019-01-21", "close": 13.440195, "volume": 1825420.0}, {"date": "2019-01-22", "close": 13.419597, "volume": 3679329.0}, {"date": "2019-01-23", "close": 13.131225, "volume": 4396889.0}, {"date": "2019-01-24", "close": 13.347504, "volume": 5508491.0}, {"date": "2019-01-25", "close": 13.440195, "volume": 5678023.0}, {"date": "2019-01-29", "close": 13.440195, "volume": 5260256.0}, {"date": "2019-01-30", "close": 13.3887, "volume": 2996541.0}, {"date": "2019-01-31", "close": 13.368102, "volume": 5505982.0}, {"date": "2019-02-01", "close": 13.501989, "volume": 3723505.0}, {"date": "2019-02-04", "close": 13.574082, "volume": 2871089.0}, {"date": "2019-02-05", "close": 13.687371, "volume": 3293467.0}, {"date": "2019-02-06", "close": 13.852155, "volume": 4166865.0}, {"date": "2019-02-07", "close": 14.047836, "volume": 2246916.0}, {"date": "2019-02-08", "close": 14.016939, "volume": 3547116.0}, {"date": "2019-02-11", "close": 13.749165, "volume": 2563563.0}, {"date": "2019-02-12", "close": 13.944846, "volume": 2752669.0}, {"date": "2019-02-13", "close": 13.893351, "volume": 2866321.0}, {"date": "2019-02-14", "close": 13.368102, "volume": 9139950.0}, {"date": "2019-02-15", "close": 13.49169, "volume": 4217187.0}, {"date": "2019-02-18", "close": 13.460793, "volume": 2052785.0}, {"date": "2019-02-19", "close": 13.69767, "volume": 3761839.0}, {"date": "2019-02-20", "close": 13.234215, "volume": 4639171.0}, {"date": "2019-02-21", "close": 13.409298, "volume": 3293229.0}, {"date": "2019-02-22", "close": 13.553484, "volume": 3410330.0}, {"date": "2019-02-25", "close": 13.656474, "volume": 4036274.0}, {"date": "2019-02-26", "close": 13.563783, "volume": 3048898.0}, {"date": "2019-02-27", "close": 13.728567, "volume": 4107216.0}, {"date": "2019-02-28", "close": 13.955145, "volume": 3639387.0}, {"date": "2019-03-01", "close": 14.150826, "volume": 3732983.0}, {"date": "2019-03-04", "close": 14.21262, "volume": 2229228.0}, {"date": "2019-03-05", "close": 13.913949, "volume": 6312613.0}, {"date": "2019-03-06", "close": 14.10963, "volume": 2924263.0}, {"date": "2019-03-07", "close": 14.295012, "volume": 3180912.0}, {"date": "2019-03-08", "close": 14.150826, "volume": 1795880.0}, {"date": "2019-03-11", "close": 14.016939, "volume": 1595932.0}, {"date": "2019-03-12", "close": 13.934547, "volume": 1832651.0}, {"date": "2019-03-13", "close": 13.965444, "volume": 3214468.0}, {"date": "2019-03-14", "close": 13.975743, "volume": 1602695.0}, {"date": "2019-03-15", "close": 13.924248, "volume": 7744921.0}, {"date": "2019-03-18", "close": 13.707969, "volume": 3305765.0}, {"date": "2019-03-19", "close": 13.59468, "volume": 2867179.0}, {"date": "2019-03-20", "close": 13.615278, "volume": 2520152.0}, {"date": "2019-03-21", "close": 13.584381, "volume": 4221577.0}, {"date": "2019-03-22", "close": 13.841856, "volume": 3399663.0}, {"date": "2019-03-25", "close": 13.790361, "volume": 3811852.0}, {"date": "2019-03-26", "close": 13.821258, "volume": 4418068.0}, {"date": "2019-03-27", "close": 14.037537, "volume": 3646577.0}, {"date": "2019-03-28", "close": 14.140527, "volume": 2308660.0}, {"date": "2019-03-29", "close": 14.192022, "volume": 6025820.0}, {"date": "2019-04-01", "close": 14.150826, "volume": 2063917.0}, {"date": "2019-04-02", "close": 14.150826, "volume": 3066800.0}, {"date": "2019-04-03", "close": 14.274414, "volume": 1775228.0}, {"date": "2019-04-04", "close": 13.975743, "volume": 2293588.0}, {"date": "2019-04-05", "close": 13.635876, "volume": 3463503.0}, {"date": "2019-04-08", "close": 13.635876, "volume": 2646234.0}, {"date": "2019-04-09", "close": 13.718268, "volume": 2276532.0}, {"date": "2019-04-10", "close": 13.69767, "volume": 1911730.0}, {"date": "2019-04-11", "close": 13.687371, "volume": 1634440.0}, {"date": "2019-04-12", "close": 13.852155, "volume": 3071850.0}, {"date": "2019-04-15", "close": 13.738866, "volume": 1418144.0}, {"date": "2019-04-16", "close": 13.728567, "volume": 3981807.0}, {"date": "2019-04-17", "close": 13.852155, "volume": 1522463.0}, {"date": "2019-04-18", "close": 13.944846, "volume": 1852379.0}, {"date": "2019-04-23", "close": 13.975743, "volume": 2007615.0}, {"date": "2019-04-24", "close": 14.089032, "volume": 2861414.0}, {"date": "2019-04-26", "close": 13.955145, "volume": 3333054.0}, {"date": "2019-04-29", "close": 13.80066, "volume": 2244215.0}, {"date": "2019-04-30", "close": 13.666773, "volume": 2444971.0}, {"date": "2019-05-01", "close": 13.749165, "volume": 3184685.0}, {"date": "2019-05-02", "close": 13.883052, "volume": 4734993.0}, {"date": "2019-05-03", "close": 14.140527, "volume": 3097670.0}, {"date": "2019-05-06", "close": 13.883052, "volume": 1912263.0}, {"date": "2019-05-07", "close": 14.016939, "volume": 3327211.0}, {"date": "2019-05-08", "close": 13.924248, "volume": 1917947.0}, {"date": "2019-05-09", "close": 13.986042, "volume": 2289672.0}, {"date": "2019-05-10", "close": 14.078733, "volume": 3340206.0}, {"date": "2019-05-13", "close": 14.119929, "volume": 2184970.0}, {"date": "2019-05-14", "close": 13.924248, "volume": 2750339.0}, {"date": "2019-05-15", "close": 13.975743, "volume": 2075841.0}, {"date": "2019-05-16", "close": 14.099331, "volume": 3782534.0}, {"date": "2019-05-17", "close": 14.233218, "volume": 1906990.0}, {"date": "2019-05-20", "close": 14.367105, "volume": 2195014.0}, {"date": "2019-05-21", "close": 14.490693, "volume": 3527433.0}, {"date": "2019-05-22", "close": 14.52159, "volume": 2065449.0}, {"date": "2019-05-23", "close": 14.480394, "volume": 2024057.0}, {"date": "2019-05-24", "close": 14.31561, "volume": 2404470.0}, {"date": "2019-05-27", "close": 14.00664, "volume": 4262177.0}, {"date": "2019-05-28", "close": 13.821258, "volume": 8021804.0}, {"date": "2019-05-29", "close": 13.780062, "volume": 7723701.0}, {"date": "2019-05-30", "close": 13.584381, "volume": 2838765.0}, {"date": "2019-05-31", "close": 13.419597, "volume": 4266193.0}, {"date": "2019-06-03", "close": 13.244514, "volume": 3859690.0}, {"date": "2019-06-04", "close": 13.234215, "volume": 3360684.0}, {"date": "2019-06-05", "close": 13.296009, "volume": 2101219.0}, {"date": "2019-06-06", "close": 13.481391, "volume": 2744241.0}, {"date": "2019-06-07", "close": 13.59468, "volume": 2519198.0}, {"date": "2019-06-11", "close": 13.718268, "volume": 4351559.0}, {"date": "2019-06-12", "close": 13.790361, "volume": 3114286.0}, {"date": "2019-06-13", "close": 13.924248, "volume": 1917778.0}, {"date": "2019-06-14", "close": 13.769763, "volume": 2173222.0}, {"date": "2019-06-17", "close": 13.769763, "volume": 2080191.0}, {"date": "2019-06-18", "close": 13.707969, "volume": 3836705.0}, {"date": "2019-06-19", "close": 13.90365, "volume": 2513960.0}, {"date": "2019-06-20", "close": 14.058135, "volume": 4285425.0}, {"date": "2019-06-21", "close": 13.975743, "volume": 4167649.0}, {"date": "2019-06-24", "close": 13.913949, "volume": 1519683.0}, {"date": "2019-06-25", "close": 13.852155, "volume": 1969686.0}, {"date": "2019-06-26", "close": 13.821258, "volume": 3520719.0}, {"date": "2019-06-27", "close": 14.00664, "volume": 3191222.0}, {"date": "2019-06-28", "close": 13.872753, "volume": 3969301.0}, {"date": "2019-07-01", "close": 13.852155, "volume": 2638220.0}, {"date": "2019-07-02", "close": 13.852155, "volume": 4179653.0}, {"date": "2019-07-03", "close": 14.089032, "volume": 5157790.0}, {"date": "2019-07-04", "close": 13.872753, "volume": 4433814.0}, {"date": "2019-07-05", "close": 14.00664, "volume": 4076785.0}, {"date": "2019-07-08", "close": 13.831557, "volume": 1400991.0}, {"date": "2019-07-09", "close": 13.831557, "volume": 1877197.0}, {"date": "2019-07-10", "close": 13.759464, "volume": 1948516.0}, {"date": "2019-07-11", "close": 13.635876, "volume": 5253370.0}, {"date": "2019-07-12", "close": 13.635876, "volume": 3645103.0}, {"date": "2019-07-15", "close": 13.615278, "volume": 1710875.0}, {"date": "2019-07-16", "close": 13.553484, "volume": 1563574.0}, {"date": "2019-07-17", "close": 13.574082, "volume": 2117180.0}, {"date": "2019-07-18", "close": 13.501989, "volume": 2382915.0}, {"date": "2019-07-19", "close": 13.574082, "volume": 2836923.0}, {"date": "2019-07-22", "close": 13.574082, "volume": 3876890.0}, {"date": "2019-07-23", "close": 13.574082, "volume": 3463115.0}, {"date": "2019-07-24", "close": 13.80066, "volume": 3063408.0}, {"date": "2019-07-25", "close": 14.037537, "volume": 2764010.0}, {"date": "2019-07-26", "close": 13.924248, "volume": 2822223.0}, {"date": "2019-07-29", "close": 13.986042, "volume": 2910720.0}, {"date": "2019-07-30", "close": 13.965444, "volume": 3883433.0}, {"date": "2019-07-31", "close": 13.913949, "volume": 3421000.0}, {"date": "2019-08-01", "close": 13.862454, "volume": 2072318.0}, {"date": "2019-08-02", "close": 13.790361, "volume": 2754852.0}, {"date": "2019-08-05", "close": 13.574082, "volume": 2344595.0}, {"date": "2019-08-06", "close": 13.090029, "volume": 5522701.0}, {"date": "2019-08-07", "close": 13.718268, "volume": 8027519.0}, {"date": "2019-08-08", "close": 13.666773, "volume": 6471762.0}, {"date": "2019-08-09", "close": 14.21262, "volume": 7222132.0}, {"date": "2019-08-12", "close": 14.171424, "volume": 3886646.0}, {"date": "2019-08-13", "close": 14.119929, "volume": 4867428.0}, {"date": "2019-08-14", "close": 13.780062, "volume": 2644800.0}, {"date": "2019-08-15", "close": 13.481391, "volume": 4966244.0}, {"date": "2019-08-16", "close": 13.49169, "volume": 2777669.0}, {"date": "2019-08-19", "close": 13.522587, "volume": 3435529.0}, {"date": "2019-08-20", "close": 13.718268, "volume": 2737961.0}, {"date": "2019-08-21", "close": 13.759464, "volume": 2376296.0}, {"date": "2019-08-22", "close": 13.883052, "volume": 2703173.0}, {"date": "2019-08-23", "close": 13.883052, "volume": 1658966.0}, {"date": "2019-08-26", "close": 13.780062, "volume": 1601553.0}, {"date": "2019-08-27", "close": 13.90365, "volume": 3024779.0}, {"date": "2019-08-28", "close": 13.986042, "volume": 1931369.0}, {"date": "2019-08-29", "close": 14.058135, "volume": 2585129.0}, {"date": "2019-08-30", "close": 14.222919, "volume": 4302441.0}, {"date": "2019-09-02", "close": 14.150826, "volume": 1760112.0}, {"date": "2019-09-03", "close": 13.996341, "volume": 2077523.0}, {"date": "2019-09-04", "close": 13.986042, "volume": 2227188.0}, {"date": "2019-09-05", "close": 14.089032, "volume": 3945105.0}, {"date": "2019-09-06", "close": 14.150826, "volume": 1692141.0}, {"date": "2019-09-09", "close": 14.181723, "volume": 3785947.0}, {"date": "2019-09-10", "close": 14.099331, "volume": 2410475.0}, {"date": "2019-09-11", "close": 14.140527, "volume": 3290466.0}, {"date": "2019-09-12", "close": 14.192022, "volume": 3336459.0}, {"date": "2019-09-13", "close": 14.305311, "volume": 2536745.0}, {"date": "2019-09-16", "close": 14.192022, "volume": 2377335.0}, {"date": "2019-09-17", "close": 14.171424, "volume": 4057193.0}, {"date": "2019-09-18", "close": 14.099331, "volume": 2767951.0}, {"date": "2019-09-19", "close": 14.089032, "volume": 5722750.0}, {"date": "2019-09-20", "close": 14.037537, "volume": 4666371.0}, {"date": "2019-09-23", "close": 14.068434, "volume": 2055434.0}, {"date": "2019-09-24", "close": 14.078733, "volume": 3737183.0}, {"date": "2019-09-25", "close": 14.089032, "volume": 3278193.0}, {"date": "2019-09-26", "close": 13.944846, "volume": 3279648.0}, {"date": "2019-09-27", "close": 14.027238, "volume": 1877440.0}, {"date": "2019-10-09", "close": 13.41, "volume": 1211491.0}, {"date": "2019-10-10", "close": 13.38, "volume": 1954959.0}, {"date": "2019-10-11", "close": 13.43, "volume": 2238415.0}, {"date": "2019-10-14", "close": 13.47, "volume": 1072440.0}, {"date": "2019-10-15", "close": 13.33, "volume": 2223987.0}, {"date": "2019-10-16", "close": 13.71, "volume": 3251155.0}, {"date": "2019-10-17", "close": 13.63, "volume": 3042527.0}, {"date": "2019-10-18", "close": 13.44, "volume": 2784643.0}, {"date": "2019-10-21", "close": 13.41, "volume": 5783730.0}, {"date": "2019-10-22", "close": 13.53, "volume": 2087819.0}, {"date": "2019-10-23", "close": 13.55, "volume": 1348225.0}, {"date": "2019-10-24", "close": 13.5, "volume": 1264113.0}, {"date": "2019-10-25", "close": 13.51, "volume": 1344021.0}, {"date": "2019-10-28", "close": 13.43, "volume": 1512312.0}, {"date": "2019-10-29", "close": 13.48, "volume": 1855677.0}, {"date": "2019-10-30", "close": 13.39, "volume": 2248838.0}, {"date": "2019-10-31", "close": 13.45, "volume": 4036760.0}, {"date": "2019-11-01", "close": 13.38, "volume": 2266692.0}, {"date": "2019-11-04", "close": 13.32, "volume": 2865712.0}, {"date": "2019-11-05", "close": 13.25, "volume": 2707277.0}, {"date": "2019-11-06", "close": 13.2, "volume": 3287240.0}, {"date": "2019-11-07", "close": 13.26, "volume": 2553943.0}, {"date": "2019-11-08", "close": 13.34, "volume": 2079551.0}, {"date": "2019-11-11", "close": 13.52, "volume": 2117910.0}, {"date": "2019-11-12", "close": 13.37, "volume": 2930497.0}, {"date": "2019-11-13", "close": 13.13, "volume": 3925968.0}, {"date": "2019-11-14", "close": 13.15, "volume": 2545313.0}, {"date": "2019-11-15", "close": 13.19, "volume": 3478653.0}, {"date": "2019-11-18", "close": 13.33, "volume": 3007443.0}, {"date": "2019-11-19", "close": 13.35, "volume": 2068613.0}, {"date": "2019-11-20", "close": 13.22, "volume": 2619463.0}, {"date": "2019-11-21", "close": 13.19, "volume": 2379815.0}, {"date": "2019-11-22", "close": 13.19, "volume": 1728094.0}, {"date": "2019-11-25", "close": 13.2, "volume": 1605695.0}, {"date": "2019-11-26", "close": 13.31, "volume": 6632171.0}, {"date": "2019-11-27", "close": 13.63, "volume": 3304947.0}, {"date": "2019-11-28", "close": 13.5, "volume": 2160384.0}, {"date": "2019-11-29", "close": 13.38, "volume": 4766450.0}, {"date": "2019-12-02", "close": 13.33, "volume": 4108365.0}, {"date": "2019-12-03", "close": 13.05, "volume": 3387285.0}, {"date": "2019-12-04", "close": 12.86, "volume": 3548506.0}, {"date": "2019-12-05", "close": 12.95, "volume": 1657419.0}, {"date": "2019-12-06", "close": 13.0, "volume": 1356784.0}, {"date": "2019-12-09", "close": 13.02, "volume": 1152648.0}, {"date": "2019-12-10", "close": 13.0, "volume": 2573480.0}, {"date": "2019-12-11", "close": 13.19, "volume": 2327975.0}, {"date": "2019-12-12", "close": 13.1, "volume": 4456493.0}, {"date": "2019-12-13", "close": 13.19, "volume": 1495411.0}, {"date": "2019-12-16", "close": 13.33, "volume": 2061553.0}, {"date": "2019-12-17", "close": 13.34, "volume": 2838903.0}, {"date": "2019-12-18", "close": 13.32, "volume": 2952284.0}, {"date": "2019-12-19", "close": 13.24, "volume": 3577509.0}, {"date": "2019-12-20", "close": 13.18, "volume": 4729451.0}, {"date": "2019-12-23", "close": 13.27, "volume": 2158145.0}, {"date": "2019-12-24", "close": 13.21, "volume": 1043269.0}, {"date": "2019-12-27", "close": 13.19, "volume": 1230935.0}, {"date": "2019-12-30", "close": 13.2, "volume": 815874.0}, {"date": "2019-12-31", "close": 12.96, "volume": 1592413.0}, {"date": "2020-01-02", "close": 12.94, "volume": 1551556.0}, {"date": "2020-01-03", "close": 12.99, "volume": 1499405.0}, {"date": "2020-01-06", "close": 12.78, "volume": 3236902.0}, {"date": "2020-01-07", "close": 13.04, "volume": 3103987.0}, {"date": "2020-01-08", "close": 13.02, "volume": 2450239.0}, {"date": "2020-01-09", "close": 13.19, "volume": 4993896.0}, {"date": "2020-01-10", "close": 13.27, "volume": 2134757.0}, {"date": "2020-01-13", "close": 13.26, "volume": 1981474.0}, {"date": "2020-01-14", "close": 13.38, "volume": 2625840.0}, {"date": "2020-01-15", "close": 13.35, "volume": 3051439.0}, {"date": "2020-01-16", "close": 13.54, "volume": 2786986.0}, {"date": "2020-01-17", "close": 13.5, "volume": 1887702.0}, {"date": "2020-01-20", "close": 13.39, "volume": 2133790.0}, {"date": "2020-01-21", "close": 13.19, "volume": 3757172.0}, {"date": "2020-01-22", "close": 13.32, "volume": 2936439.0}, {"date": "2020-01-23", "close": 13.21, "volume": 2126718.0}, {"date": "2020-01-24", "close": 12.99, "volume": 4345160.0}, {"date": "2020-01-28", "close": 12.9, "volume": 2604996.0}, {"date": "2020-01-29", "close": 12.92, "volume": 2261046.0}, {"date": "2020-01-30", "close": 12.88, "volume": 4838839.0}, {"date": "2020-01-31", "close": 12.86, "volume": 3716039.0}, {"date": "2020-02-03", "close": 12.59, "volume": 3369721.0}, {"date": "2020-02-04", "close": 12.55, "volume": 2449628.0}, {"date": "2020-02-05", "close": 12.62, "volume": 2783688.0}, {"date": "2020-02-06", "close": 12.82, "volume": 4353723.0}, {"date": "2020-02-07", "close": 12.65, "volume": 3314675.0}, {"date": "2020-02-10", "close": 12.51, "volume": 2827027.0}, {"date": "2020-02-11", "close": 12.35, "volume": 8860122.0}, {"date": "2020-02-12", "close": 12.42, "volume": 4238731.0}, {"date": "2020-02-13", "close": 12.37, "volume": 3139151.0}, {"date": "2020-02-14", "close": 12.57, "volume": 7904179.0}, {"date": "2020-02-17", "close": 12.51, "volume": 3863844.0}, {"date": "2020-02-18", "close": 12.54, "volume": 4078814.0}, {"date": "2020-02-19", "close": 12.2, "volume": 5195761.0}, {"date": "2020-02-20", "close": 12.33, "volume": 3260780.0}, {"date": "2020-02-21", "close": 12.47, "volume": 2724967.0}, {"date": "2020-02-24", "close": 12.22, "volume": 2619072.0}, {"date": "2020-02-25", "close": 12.0, "volume": 3582207.0}, {"date": "2020-02-26", "close": 11.8, "volume": 4233513.0}, {"date": "2020-02-27", "close": 11.71, "volume": 5455121.0}, {"date": "2020-02-28", "close": 11.34, "volume": 5299279.0}, {"date": "2020-03-02", "close": 11.22, "volume": 3785414.0}, {"date": "2020-03-03", "close": 11.34, "volume": 3856289.0}, {"date": "2020-03-04", "close": 11.1, "volume": 4218916.0}, {"date": "2020-03-05", "close": 11.45, "volume": 4783262.0}, {"date": "2020-03-06", "close": 11.2, "volume": 5955799.0}, {"date": "2020-03-09", "close": 10.44, "volume": 6143569.0}, {"date": "2020-03-10", "close": 10.74, "volume": 10975569.0}, {"date": "2020-03-11", "close": 10.32, "volume": 7067485.0}, {"date": "2020-03-12", "close": 9.48, "volume": 9403450.0}, {"date": "2020-03-13", "close": 9.66, "volume": 10784460.0}, {"date": "2020-03-16", "close": 8.6, "volume": 8975222.0}, {"date": "2020-03-17", "close": 9.7, "volume": 9759853.0}, {"date": "2020-03-18", "close": 8.6, "volume": 8115656.0}, {"date": "2020-03-19", "close": 7.68, "volume": 8001329.0}, {"date": "2020-03-20", "close": 8.26, "volume": 9187967.0}, {"date": "2020-03-23", "close": 7.81, "volume": 6097640.0}, {"date": "2020-03-24", "close": 8.11, "volume": 6761238.0}, {"date": "2020-03-25", "close": 8.51, "volume": 4768436.0}, {"date": "2020-03-26", "close": 8.54, "volume": 4576485.0}, {"date": "2020-03-27", "close": 8.24, "volume": 7801588.0}, {"date": "2020-03-30", "close": 9.1, "volume": 4763370.0}, {"date": "2020-03-31", "close": 9.13, "volume": 5307268.0}, {"date": "2020-04-01", "close": 9.43, "volume": 5284164.0}, {"date": "2020-04-02", "close": 9.02, "volume": 4439631.0}, {"date": "2020-04-03", "close": 8.93, "volume": 7657556.0}, {"date": "2020-04-06", "close": 9.3, "volume": 3530702.0}, {"date": "2020-04-07", "close": 9.04, "volume": 4060091.0}, {"date": "2020-04-08", "close": 8.97, "volume": 5530251.0}, {"date": "2020-04-09", "close": 9.09, "volume": 4683978.0}, {"date": "2020-04-14", "close": 9.35, "volume": 5372705.0}, {"date": "2020-04-15", "close": 9.21, "volume": 3136410.0}, {"date": "2020-04-16", "close": 9.26, "volume": 10562213.0}, {"date": "2020-04-17", "close": 9.32, "volume": 4321102.0}, {"date": "2020-04-20", "close": 9.05, "volume": 2547671.0}, {"date": "2020-04-21", "close": 9.01, "volume": 3998247.0}, {"date": "2020-04-22", "close": 9.11, "volume": 5517862.0}, {"date": "2020-04-23", "close": 9.02, "volume": 5069246.0}, {"date": "2020-04-24", "close": 8.92, "volume": 7001435.0}, {"date": "2020-04-27", "close": 8.88, "volume": 2473330.0}, {"date": "2020-04-28", "close": 8.84, "volume": 4899309.0}, {"date": "2020-04-29", "close": 8.9, "volume": 2416789.0}, {"date": "2020-04-30", "close": 9.19, "volume": 6805336.0}, {"date": "2020-05-01", "close": 8.53, "volume": 3803120.0}, {"date": "2020-05-04", "close": 8.64, "volume": 5164522.0}, {"date": "2020-05-05", "close": 8.89, "volume": 3158660.0}, {"date": "2020-05-06", "close": 8.7, "volume": 2662709.0}, {"date": "2020-05-07", "close": 8.77, "volume": 4235804.0}, {"date": "2020-05-08", "close": 8.91, "volume": 3559370.0}, {"date": "2020-05-11", "close": 9.28, "volume": 4182814.0}, {"date": "2020-05-12", "close": 8.83, "volume": 4795313.0}, {"date": "2020-05-13", "close": 8.82, "volume": 3384173.0}, {"date": "2020-05-14", "close": 8.49, "volume": 3816012.0}, {"date": "2020-05-15", "close": 8.7, "volume": 1828151.0}, {"date": "2020-05-18", "close": 8.77, "volume": 2988162.0}, {"date": "2020-05-19", "close": 8.79, "volume": 3986514.0}, {"date": "2020-05-20", "close": 8.73, "volume": 3145498.0}, {"date": "2020-05-21", "close": 8.68, "volume": 4211436.0}, {"date": "2020-05-22", "close": 8.58, "volume": 1926176.0}, {"date": "2020-05-25", "close": 8.66, "volume": 2515708.0}, {"date": "2020-05-26", "close": 9.05, "volume": 4897435.0}, {"date": "2020-05-27", "close": 9.35, "volume": 5819699.0}, {"date": "2020-05-28", "close": 9.36, "volume": 3165579.0}, {"date": "2020-05-29", "close": 9.23, "volume": 8404599.0}, {"date": "2020-06-01", "close": 9.19, "volume": 2717978.0}, {"date": "2020-06-02", "close": 9.3, "volume": 2097390.0}, {"date": "2020-06-03", "close": 9.47, "volume": 6154736.0}, {"date": "2020-06-04", "close": 9.57, "volume": 5584944.0}, {"date": "2020-06-05", "close": 9.96, "volume": 5765166.0}, {"date": "2020-06-09", "close": 10.28, "volume": 6727951.0}, {"date": "2020-06-10", "close": 10.36, "volume": 3255660.0}, {"date": "2020-06-11", "close": 9.6, "volume": 5308977.0}, {"date": "2020-06-12", "close": 9.3, "volume": 6790126.0}, {"date": "2020-06-15", "close": 9.0, "volume": 4306894.0}, {"date": "2020-06-16", "close": 9.45, "volume": 5602504.0}, {"date": "2020-06-17", "close": 9.65, "volume": 3739866.0}, {"date": "2020-06-18", "close": 9.76, "volume": 7128259.0}, {"date": "2020-06-19", "close": 9.51, "volume": 6867692.0}, {"date": "2020-06-22", "close": 9.63, "volume": 2451008.0}, {"date": "2020-06-23", "close": 9.63, "volume": 2825049.0}, {"date": "2020-06-24", "close": 9.62, "volume": 3310848.0}, {"date": "2020-06-25", "close": 9.18, "volume": 2396956.0}, {"date": "2020-06-26", "close": 9.54, "volume": 4173511.0}, {"date": "2020-06-29", "close": 9.22, "volume": 2581916.0}, {"date": "2020-06-30", "close": 9.23, "volume": 4083932.0}, {"date": "2020-07-01", "close": 8.85, "volume": 6525977.0}, {"date": "2020-07-02", "close": 8.96, "volume": 6504031.0}, {"date": "2020-07-03", "close": 9.26, "volume": 4362718.0}, {"date": "2020-07-06", "close": 9.18, "volume": 2872619.0}, {"date": "2020-07-07", "close": 9.04, "volume": 2734814.0}, {"date": "2020-07-08", "close": 8.9, "volume": 2578280.0}, {"date": "2020-07-09", "close": 8.83, "volume": 2632400.0}, {"date": "2020-07-10", "close": 8.78, "volume": 2344587.0}, {"date": "2020-07-13", "close": 8.85, "volume": 1811258.0}, {"date": "2020-07-14", "close": 8.93, "volume": 2373533.0}, {"date": "2020-07-15", "close": 9.2, "volume": 3302536.0}, {"date": "2020-07-16", "close": 9.2, "volume": 3202103.0}, {"date": "2020-07-17", "close": 9.21, "volume": 4039542.0}, {"date": "2020-07-20", "close": 9.05, "volume": 1471312.0}, {"date": "2020-07-21", "close": 9.24, "volume": 2511184.0}, {"date": "2020-07-22", "close": 9.16, "volume": 1663548.0}, {"date": "2020-07-23", "close": 9.31, "volume": 2737042.0}, {"date": "2020-07-24", "close": 8.98, "volume": 3357988.0}, {"date": "2020-07-27", "close": 8.78, "volume": 2540936.0}, {"date": "2020-07-28", "close": 8.75, "volume": 1959898.0}, {"date": "2020-07-29", "close": 8.7, "volume": 2952206.0}, {"date": "2020-07-30", "close": 8.75, "volume": 2153438.0}, {"date": "2020-07-31", "close": 8.55, "volume": 4644104.0}, {"date": "2020-08-03", "close": 8.49, "volume": 3660398.0}, {"date": "2020-08-04", "close": 8.85, "volume": 3849171.0}, {"date": "2020-08-05", "close": 8.52, "volume": 3748712.0}, {"date": "2020-08-06", "close": 8.58, "volume": 2283100.0}, {"date": "2020-08-07", "close": 8.55, "volume": 1075336.0}, {"date": "2020-08-10", "close": 8.75, "volume": 2584396.0}, {"date": "2020-08-11", "close": 8.84, "volume": 3329155.0}, {"date": "2020-08-12", "close": 8.88, "volume": 2301454.0}, {"date": "2020-08-13", "close": 8.82, "volume": 2196990.0}, {"date": "2020-08-14", "close": 8.81, "volume": 2118037.0}, {"date": "2020-08-17", "close": 8.7, "volume": 3258139.0}, {"date": "2020-08-18", "close": 8.65, "volume": 3376962.0}, {"date": "2020-08-19", "close": 8.8, "volume": 1959268.0}, {"date": "2020-08-20", "close": 8.69, "volume": 2212707.0}, {"date": "2020-08-21", "close": 9.65, "volume": 10433619.0}, {"date": "2020-08-24", "close": 9.47, "volume": 2928354.0}, {"date": "2020-08-25", "close": 9.63, "volume": 3426225.0}, {"date": "2020-08-26", "close": 9.36, "volume": 2774890.0}, {"date": "2020-08-27", "close": 9.38, "volume": 4038204.0}, {"date": "2020-08-28", "close": 9.42, "volume": 3974140.0}, {"date": "2020-08-31", "close": 9.3, "volume": 2693783.0}, {"date": "2020-09-01", "close": 9.04, "volume": 4436056.0}, {"date": "2020-09-02", "close": 9.22, "volume": 2152946.0}, {"date": "2020-09-03", "close": 9.4, "volume": 2420637.0}, {"date": "2020-09-04", "close": 9.07, "volume": 2497872.0}, {"date": "2020-09-07", "close": 9.16, "volume": 1582512.0}, {"date": "2020-09-08", "close": 9.26, "volume": 4143025.0}, {"date": "2020-09-09", "close": 9.06, "volume": 2508909.0}, {"date": "2020-09-10", "close": 9.12, "volume": 3898103.0}, {"date": "2020-09-11", "close": 8.97, "volume": 2337778.0}, {"date": "2020-09-14", "close": 9.01, "volume": 2631161.0}, {"date": "2020-09-15", "close": 8.95, "volume": 3427218.0}, {"date": "2020-09-16", "close": 9.07, "volume": 3774538.0}, {"date": "2020-09-17", "close": 8.86, "volume": 5244650.0}, {"date": "2020-09-18", "close": 8.78, "volume": 5955140.0}, {"date": "2020-09-21", "close": 8.67, "volume": 2753577.0}, {"date": "2020-09-22", "close": 8.41, "volume": 3689036.0}, {"date": "2020-09-23", "close": 8.56, "volume": 3309369.0}, {"date": "2020-09-24", "close": 8.44, "volume": 4127163.0}, {"date": "2020-09-25", "close": 8.59, "volume": 3751482.0}, {"date": "2020-09-28", "close": 8.71, "volume": 1996492.0}, {"date": "2020-09-29", "close": 8.77, "volume": 3342097.0}, {"date": "2020-09-30", "close": 8.45, "volume": 4269277.0}, {"date": "2020-10-01", "close": 8.6, "volume": 3827177.0}, {"date": "2020-10-02", "close": 8.41, "volume": 2515138.0}, {"date": "2020-10-05", "close": 8.73, "volume": 1919109.0}, {"date": "2020-10-06", "close": 8.7, "volume": 1914583.0}, {"date": "2020-10-07", "close": 8.82, "volume": 2660459.0}, {"date": "2020-10-08", "close": 8.83, "volume": 2292630.0}, {"date": "2020-10-09", "close": 8.79, "volume": 2191428.0}, {"date": "2020-10-12", "close": 8.91, "volume": 2352537.0}, {"date": "2020-10-13", "close": 9.14, "volume": 2524845.0}, {"date": "2020-10-14", "close": 8.82, "volume": 3340096.0}, {"date": "2020-10-15", "close": 8.94, "volume": 1889272.0}, {"date": "2020-10-16", "close": 8.87, "volume": 3658092.0}, {"date": "2020-10-19", "close": 9.0, "volume": 2073082.0}, {"date": "2020-10-20", "close": 8.91, "volume": 2847749.0}, {"date": "2020-10-21", "close": 8.97, "volume": 2608485.0}, {"date": "2020-10-22", "close": 8.8, "volume": 2514177.0}, {"date": "2020-10-23", "close": 8.75, "volume": 2511762.0}, {"date": "2020-10-26", "close": 8.67, "volume": 2644154.0}, {"date": "2020-10-27", "close": 8.44, "volume": 4735858.0}, {"date": "2020-10-28", "close": 8.44, "volume": 3237059.0}, {"date": "2020-10-29", "close": 8.24, "volume": 3543285.0}, {"date": "2020-10-30", "close": 8.21, "volume": 3622999.0}, {"date": "2020-11-02", "close": 8.12, "volume": 2980859.0}, {"date": "2020-11-03", "close": 8.22, "volume": 6761093.0}, {"date": "2020-11-04", "close": 8.19, "volume": 2643744.0}, {"date": "2020-11-05", "close": 8.19, "volume": 3814816.0}, {"date": "2020-11-06", "close": 8.3, "volume": 4877543.0}, {"date": "2020-11-09", "close": 8.57, "volume": 2896950.0}, {"date": "2020-11-10", "close": 9.15, "volume": 6218036.0}, {"date": "2020-11-11", "close": 9.5, "volume": 5614269.0}, {"date": "2020-11-12", "close": 9.41, "volume": 4214866.0}, {"date": "2020-11-13", "close": 9.16, "volume": 3161116.0}, {"date": "2020-11-16", "close": 9.26, "volume": 114553.0}, {"date": "2020-11-17", "close": 9.73, "volume": 5005284.0}, {"date": "2020-11-18", "close": 9.72, "volume": 4022650.0}, {"date": "2020-11-19", "close": 9.43, "volume": 7443196.0}, {"date": "2020-11-20", "close": 9.68, "volume": 5437020.0}, {"date": "2020-11-23", "close": 9.69, "volume": 2474731.0}, {"date": "2020-11-24", "close": 9.9, "volume": 2929445.0}, {"date": "2020-11-25", "close": 10.21, "volume": 3032388.0}, {"date": "2020-11-26", "close": 10.21, "volume": 2501005.0}, {"date": "2020-11-27", "close": 10.18, "volume": 2756918.0}, {"date": "2020-11-30", "close": 10.09, "volume": 7638422.0}, {"date": "2020-12-01", "close": 10.13, "volume": 3570689.0}, {"date": "2020-12-02", "close": 10.15, "volume": 3222610.0}, {"date": "2020-12-03", "close": 10.1, "volume": 2810392.0}, {"date": "2020-12-04", "close": 10.16, "volume": 1540997.0}, {"date": "2020-12-07", "close": 10.2, "volume": 1305275.0}, {"date": "2020-12-08", "close": 10.2, "volume": 3306633.0}, {"date": "2020-12-09", "close": 10.18, "volume": 2374005.0}, {"date": "2020-12-10", "close": 10.15, "volume": 3608490.0}, {"date": "2020-12-11", "close": 10.02, "volume": 2929449.0}, {"date": "2020-12-14", "close": 10.16, "volume": 3726889.0}, {"date": "2020-12-15", "close": 10.15, "volume": 2984571.0}, {"date": "2020-12-16", "close": 10.07, "volume": 2760972.0}, {"date": "2020-12-17", "close": 10.04, "volume": 5160035.0}, {"date": "2020-12-18", "close": 9.74, "volume": 6899124.0}, {"date": "2020-12-21", "close": 9.88, "volume": 2768308.0}, {"date": "2020-12-22", "close": 9.8, "volume": 1758741.0}, {"date": "2020-12-23", "close": 9.94, "volume": 1929694.0}, {"date": "2020-12-24", "close": 9.92, "volume": 542397.0}, {"date": "2020-12-29", "close": 9.97, "volume": 888393.0}, {"date": "2020-12-30", "close": 9.9, "volume": 1371299.0}, {"date": "2020-12-31", "close": 9.74, "volume": 1174988.0}, {"date": "2021-01-04", "close": 9.85, "volume": 1467998.0}, {"date": "2021-01-05", "close": 9.77, "volume": 1965326.0}, {"date": "2021-01-06", "close": 9.96, "volume": 2740371.0}, {"date": "2021-01-07", "close": 10.25, "volume": 2599528.0}, {"date": "2021-01-08", "close": 10.26, "volume": 1844450.0}, {"date": "2021-01-11", "close": 10.39, "volume": 2235318.0}, {"date": "2021-01-12", "close": 10.7, "volume": 3695929.0}, {"date": "2021-01-13", "close": 10.73, "volume": 2936092.0}, {"date": "2021-01-14", "close": 10.56, "volume": 2746618.0}, {"date": "2021-01-15", "close": 10.42, "volume": 2588954.0}, {"date": "2021-01-18", "close": 10.32, "volume": 1933315.0}, {"date": "2021-01-19", "close": 10.54, "volume": 3158928.0}, {"date": "2021-01-20", "close": 10.56, "volume": 1617910.0}, {"date": "2021-01-21", "close": 10.56, "volume": 1981277.0}, {"date": "2021-01-22", "close": 10.45, "volume": 3278791.0}, {"date": "2021-01-25", "close": 10.42, "volume": 1180585.0}, {"date": "2021-01-27", "close": 10.49, "volume": 2210889.0}, {"date": "2021-01-28", "close": 10.33, "volume": 2170769.0}, {"date": "2021-01-29", "close": 10.08, "volume": 2967422.0}, {"date": "2021-02-01", "close": 10.05, "volume": 2005922.0}, {"date": "2021-02-02", "close": 10.19, "volume": 1613130.0}, {"date": "2021-02-03", "close": 10.22, "volume": 3331234.0}, {"date": "2021-02-04", "close": 10.14, "volume": 2490024.0}, {"date": "2021-02-05", "close": 10.51, "volume": 4488137.0}, {"date": "2021-02-08", "close": 10.44, "volume": 1878257.0}, {"date": "2021-02-09", "close": 10.73, "volume": 5080194.0}, {"date": "2021-02-10", "close": 10.57, "volume": 3647801.0}, {"date": "2021-02-11", "close": 10.51, "volume": 2700525.0}, {"date": "2021-02-12", "close": 10.52, "volume": 3008709.0}, {"date": "2021-02-15", "close": 10.29, "volume": 3294988.0}, {"date": "2021-02-16", "close": 10.24, "volume": 2121242.0}, {"date": "2021-02-17", "close": 10.24, "volume": 2476439.0}, {"date": "2021-02-18", "close": 9.87, "volume": 5117759.0}, {"date": "2021-02-19", "close": 9.8, "volume": 4205760.0}, {"date": "2021-02-22", "close": 9.73, "volume": 1900358.0}, {"date": "2021-02-23", "close": 9.94, "volume": 2449212.0}, {"date": "2021-02-24", "close": 10.09, "volume": 1996937.0}, {"date": "2021-02-25", "close": 10.26, "volume": 3029581.0}, {"date": "2021-02-26", "close": 9.94, "volume": 3946536.0}, {"date": "2021-03-01", "close": 10.1, "volume": 1762217.0}, {"date": "2021-03-02", "close": 10.26, "volume": 2736085.0}, {"date": "2021-03-03", "close": 10.2, "volume": 1822401.0}, {"date": "2021-03-04", "close": 10.23, "volume": 2679848.0}, {"date": "2021-03-05", "close": 10.11, "volume": 3219484.0}, {"date": "2021-03-08", "close": 10.23, "volume": 2344484.0}, {"date": "2021-03-09", "close": 10.53, "volume": 4278832.0}, {"date": "2021-03-10", "close": 10.53, "volume": 3238518.0}, {"date": "2021-03-11", "close": 10.57, "volume": 2578905.0}, {"date": "2021-03-12", "close": 10.65, "volume": 1797103.0}, {"date": "2021-03-15", "close": 10.61, "volume": 1917276.0}, {"date": "2021-03-16", "close": 10.59, "volume": 2547849.0}, {"date": "2021-03-17", "close": 10.34, "volume": 3403647.0}, {"date": "2021-03-18", "close": 10.1, "volume": 6107536.0}, {"date": "2021-03-19", "close": 10.13, "volume": 9781568.0}, {"date": "2021-03-22", "close": 9.92, "volume": 2949563.0}, {"date": "2021-03-23", "close": 9.88, "volume": 6079762.0}, {"date": "2021-03-24", "close": 9.99, "volume": 2901769.0}, {"date": "2021-03-25", "close": 9.9, "volume": 3484281.0}, {"date": "2021-03-26", "close": 9.92, "volume": 2404631.0}, {"date": "2021-03-29", "close": 9.88, "volume": 4162765.0}, {"date": "2021-03-30", "close": 9.75, "volume": 2423264.0}, {"date": "2021-03-31", "close": 9.9, "volume": 7215665.0}, {"date": "2021-04-01", "close": 10.25, "volume": 6222165.0}, {"date": "2021-04-06", "close": 10.11, "volume": 2605931.0}, {"date": "2021-04-07", "close": 10.32, "volume": 2811251.0}, {"date": "2021-04-08", "close": 10.32, "volume": 2383467.0}, {"date": "2021-04-09", "close": 10.34, "volume": 1635668.0}, {"date": "2021-04-12", "close": 10.36, "volume": 1447823.0}, {"date": "2021-04-13", "close": 10.37, "volume": 1707375.0}, {"date": "2021-04-14", "close": 10.25, "volume": 2096548.0}, {"date": "2021-04-15", "close": 10.46, "volume": 2901029.0}, {"date": "2021-04-16", "close": 10.45, "volume": 2052123.0}, {"date": "2021-04-19", "close": 10.43, "volume": 1630818.0}, {"date": "2021-04-20", "close": 10.4, "volume": 1773539.0}, {"date": "2021-04-21", "close": 10.38, "volume": 3006707.0}, {"date": "2021-04-22", "close": 10.32, "volume": 2323037.0}, {"date": "2021-04-23", "close": 10.4, "volume": 1142668.0}, {"date": "2021-04-26", "close": 10.38, "volume": 1075636.0}, {"date": "2021-04-27", "close": 10.41, "volume": 1399752.0}, {"date": "2021-04-28", "close": 10.49, "volume": 2044124.0}, {"date": "2021-04-29", "close": 10.64, "volume": 4163774.0}, {"date": "2021-04-30", "close": 10.51, "volume": 1565873.0}, {"date": "2021-05-03", "close": 10.58, "volume": 1488068.0}, {"date": "2021-05-04", "close": 10.69, "volume": 1746409.0}, {"date": "2021-05-05", "close": 10.84, "volume": 2073638.0}, {"date": "2021-05-06", "close": 10.94, "volume": 3210051.0}, {"date": "2021-05-07", "close": 10.98, "volume": 1804585.0}, {"date": "2021-05-10", "close": 11.06, "volume": 1475131.0}, {"date": "2021-05-11", "close": 10.98, "volume": 4454998.0}, {"date": "2021-05-12", "close": 10.4, "volume": 5452654.0}, {"date": "2021-05-13", "close": 10.3, "volume": 2781274.0}, {"date": "2021-05-14", "close": 10.29, "volume": 1592442.0}, {"date": "2021-05-17", "close": 10.25, "volume": 1880993.0}, {"date": "2021-05-18", "close": 10.61, "volume": 3264129.0}, {"date": "2021-05-19", "close": 10.53, "volume": 4204126.0}, {"date": "2021-05-20", "close": 10.61, "volume": 2417050.0}, {"date": "2021-05-21", "close": 10.63, "volume": 2016453.0}, {"date": "2021-05-24", "close": 10.67, "volume": 2112035.0}, {"date": "2021-05-25", "close": 10.87, "volume": 3920319.0}, {"date": "2021-05-26", "close": 10.95, "volume": 3615784.0}, {"date": "2021-05-27", "close": 11.04, "volume": 7037886.0}, {"date": "2021-05-28", "close": 11.17, "volume": 2979679.0}, {"date": "2021-05-31", "close": 11.12, "volume": 2349073.0}, {"date": "2021-06-01", "close": 11.03, "volume": 2444733.0}, {"date": "2021-06-02", "close": 11.15, "volume": 2497253.0}, {"date": "2021-06-03", "close": 11.2, "volume": 2334283.0}, {"date": "2021-06-04", "close": 11.3, "volume": 3024121.0}, {"date": "2021-06-07", "close": 11.24, "volume": 1318291.0}, {"date": "2021-06-08", "close": 11.24, "volume": 1743844.0}, {"date": "2021-06-09", "close": 11.26, "volume": 1930585.0}, {"date": "2021-06-10", "close": 11.29, "volume": 5692052.0}, {"date": "2021-06-11", "close": 11.22, "volume": 2531525.0}, {"date": "2021-06-15", "close": 11.2, "volume": 3776576.0}, {"date": "2021-06-16", "close": 11.34, "volume": 4320601.0}, {"date": "2021-06-17", "close": 11.37, "volume": 3681798.0}, {"date": "2021-06-18", "close": 11.32, "volume": 7161039.0}, {"date": "2021-06-21", "close": 11.04, "volume": 2078834.0}, {"date": "2021-06-22", "close": 11.28, "volume": 2736534.0}, {"date": "2021-06-23", "close": 11.08, "volume": 2969320.0}, {"date": "2021-06-24", "close": 10.9, "volume": 2906008.0}, {"date": "2021-06-25", "close": 11.01, "volume": 2288373.0}, {"date": "2021-06-28", "close": 10.96, "volume": 1286527.0}, {"date": "2021-06-29", "close": 10.9, "volume": 1981359.0}, {"date": "2021-06-30", "close": 11.11, "volume": 3880467.0}, {"date": "2021-07-01", "close": 10.98, "volume": 2117627.0}, {"date": "2021-07-02", "close": 11.11, "volume": 1678776.0}, {"date": "2021-07-05", "close": 11.18, "volume": 2237683.0}, {"date": "2021-07-06", "close": 11.18, "volume": 2070561.0}, {"date": "2021-07-07", "close": 11.25, "volume": 2231322.0}, {"date": "2021-07-08", "close": 11.36, "volume": 2482193.0}, {"date": "2021-07-09", "close": 11.27, "volume": 2495606.0}, {"date": "2021-07-12", "close": 11.38, "volume": 2268342.0}, {"date": "2021-07-13", "close": 11.32, "volume": 3878668.0}, {"date": "2021-07-14", "close": 11.38, "volume": 4144658.0}, {"date": "2021-07-15", "close": 11.39, "volume": 2017749.0}, {"date": "2021-07-16", "close": 11.5, "volume": 2823409.0}, {"date": "2021-07-19", "close": 11.37, "volume": 1453752.0}, {"date": "2021-07-20", "close": 11.24, "volume": 2514883.0}, {"date": "2021-07-21", "close": 11.48, "volume": 2586751.0}, {"date": "2021-07-22", "close": 11.46, "volume": 4120915.0}, {"date": "2021-07-23", "close": 11.4, "volume": 2035187.0}, {"date": "2021-07-26", "close": 11.4, "volume": 2004733.0}, {"date": "2021-07-27", "close": 11.52, "volume": 3039105.0}, {"date": "2021-07-28", "close": 11.56, "volume": 2238849.0}, {"date": "2021-07-29", "close": 11.57, "volume": 1608537.0}, {"date": "2021-07-30", "close": 11.54, "volume": 2063761.0}, {"date": "2021-08-02", "close": 11.8, "volume": 1907481.0}, {"date": "2021-08-03", "close": 11.84, "volume": 2714689.0}, {"date": "2021-08-04", "close": 11.85, "volume": 1597084.0}, {"date": "2021-08-05", "close": 11.8, "volume": 2468615.0}, {"date": "2021-08-06", "close": 11.86, "volume": 2808565.0}, {"date": "2021-08-09", "close": 12.79, "volume": 7404303.0}, {"date": "2021-08-10", "close": 12.8, "volume": 4796214.0}, {"date": "2021-08-11", "close": 12.79, "volume": 4782563.0}, {"date": "2021-08-12", "close": 12.78, "volume": 6414716.0}, {"date": "2021-08-13", "close": 12.37, "volume": 4753467.0}, {"date": "2021-08-16", "close": 12.37, "volume": 3320732.0}, {"date": "2021-08-17", "close": 12.33, "volume": 2607711.0}, {"date": "2021-08-18", "close": 12.35, "volume": 2887490.0}, {"date": "2021-08-19", "close": 12.32, "volume": 2736409.0}, {"date": "2021-08-20", "close": 12.29, "volume": 2030055.0}, {"date": "2021-08-23", "close": 12.25, "volume": 2216556.0}, {"date": "2021-08-24", "close": 12.26, "volume": 3835825.0}, {"date": "2021-08-25", "close": 12.16, "volume": 2993575.0}, {"date": "2021-08-26", "close": 12.19, "volume": 2768733.0}, {"date": "2021-08-27", "close": 12.41, "volume": 6026379.0}, {"date": "2021-08-30", "close": 12.45, "volume": 5841534.0}, {"date": "2021-08-31", "close": 12.48, "volume": 5577406.0}, {"date": "2021-09-01", "close": 12.56, "volume": 4537472.0}, {"date": "2021-09-02", "close": 12.52, "volume": 3855365.0}, {"date": "2021-09-03", "close": 12.66, "volume": 4796708.0}, {"date": "2021-09-06", "close": 12.83, "volume": 3119279.0}, {"date": "2021-09-07", "close": 12.82, "volume": 2796468.0}, {"date": "2021-09-08", "close": 12.94, "volume": 5961023.0}, {"date": "2021-09-09", "close": 12.66, "volume": 5493576.0}, {"date": "2021-09-10", "close": 12.7, "volume": 3680889.0}, {"date": "2021-09-13", "close": 12.55, "volume": 3500733.0}, {"date": "2021-09-14", "close": 12.72, "volume": 3208880.0}, {"date": "2021-09-15", "close": 12.59, "volume": 3150252.0}, {"date": "2021-09-16", "close": 12.6, "volume": 3912667.0}, {"date": "2021-09-17", "close": 12.48, "volume": 7076058.0}, {"date": "2021-09-20", "close": 12.4, "volume": 2959694.0}, {"date": "2021-09-21", "close": 12.43, "volume": 3916310.0}, {"date": "2021-09-22", "close": 12.17, "volume": 4928433.0}, {"date": "2021-09-23", "close": 12.37, "volume": 6208985.0}, {"date": "2021-09-24", "close": 12.45, "volume": 3227725.0}, {"date": "2021-09-27", "close": 12.52, "volume": 2194918.0}, {"date": "2021-09-28", "close": 12.45, "volume": 3420404.0}, {"date": "2021-09-29", "close": 12.45, "volume": 3722014.0}, {"date": "2021-09-30", "close": 12.56, "volume": 4211203.0}, {"date": "2021-10-01", "close": 12.37, "volume": 3265767.0}, {"date": "2021-10-04", "close": 12.58, "volume": 1725658.0}, {"date": "2021-10-05", "close": 12.56, "volume": 3196855.0}, {"date": "2021-10-06", "close": 12.63, "volume": 2527490.0}, {"date": "2021-10-07", "close": 12.56, "volume": 6134808.0}, {"date": "2021-10-08", "close": 12.69, "volume": 3588874.0}, {"date": "2021-10-11", "close": 12.77, "volume": 2516586.0}, {"date": "2021-10-12", "close": 12.72, "volume": 3584137.0}, {"date": "2021-10-13", "close": 12.77, "volume": 2405208.0}, {"date": "2021-10-14", "close": 12.52, "volume": 4415054.0}, {"date": "2021-10-15", "close": 12.49, "volume": 2544434.0}, {"date": "2021-10-18", "close": 12.54, "volume": 1627706.0}, {"date": "2021-10-19", "close": 12.33, "volume": 2794138.0}, {"date": "2021-10-20", "close": 12.3, "volume": 3130726.0}, {"date": "2021-10-21", "close": 12.29, "volume": 2591406.0}, {"date": "2021-10-22", "close": 12.3, "volume": 2221704.0}, {"date": "2021-10-25", "close": 12.2, "volume": 2659042.0}, {"date": "2021-10-26", "close": 12.09, "volume": 2996281.0}, {"date": "2021-10-27", "close": 12.1, "volume": 4639850.0}, {"date": "2021-10-28", "close": 12.02, "volume": 4637758.0}, {"date": "2021-10-29", "close": 11.72, "volume": 4786189.0}, {"date": "2021-11-01", "close": 11.8, "volume": 3662031.0}, {"date": "2021-11-02", "close": 11.31, "volume": 3652024.0}, {"date": "2021-11-03", "close": 11.35, "volume": 3004666.0}, {"date": "2021-11-04", "close": 11.6, "volume": 6148376.0}, {"date": "2021-11-05", "close": 11.49, "volume": 4030150.0}, {"date": "2021-11-08", "close": 11.55, "volume": 3027870.0}, {"date": "2021-11-09", "close": 11.23, "volume": 3479846.0}, {"date": "2021-11-10", "close": 11.11, "volume": 2978433.0}, {"date": "2021-11-11", "close": 11.23, "volume": 3272325.0}, {"date": "2021-11-12", "close": 11.15, "volume": 2103260.0}, {"date": "2021-11-15", "close": 11.09, "volume": 3167818.0}, {"date": "2021-11-16", "close": 11.02, "volume": 2870417.0}, {"date": "2021-11-17", "close": 10.99, "volume": 2342181.0}, {"date": "2021-11-18", "close": 11.1, "volume": 3232473.0}, {"date": "2021-11-19", "close": 11.03, "volume": 1536434.0}, {"date": "2021-11-22", "close": 11.02, "volume": 1446631.0}, {"date": "2021-11-23", "close": 11.23, "volume": 2783744.0}, {"date": "2021-11-24", "close": 11.09, "volume": 3129263.0}, {"date": "2021-11-25", "close": 11.08, "volume": 2065206.0}, {"date": "2021-11-26", "close": 10.8, "volume": 2334503.0}, {"date": "2021-11-29", "close": 10.65, "volume": 2977595.0}, {"date": "2021-11-30", "close": 10.82, "volume": 6375306.0}, {"date": "2021-12-01", "close": 10.72, "volume": 3041982.0}, {"date": "2021-12-02", "close": 10.74, "volume": 2309684.0}, {"date": "2021-12-03", "close": 10.82, "volume": 2520255.0}, {"date": "2021-12-06", "close": 10.73, "volume": 2509419.0}, {"date": "2021-12-07", "close": 10.83, "volume": 1462921.0}, {"date": "2021-12-08", "close": 10.85, "volume": 3053446.0}, {"date": "2021-12-09", "close": 10.87, "volume": 2064922.0}, {"date": "2021-12-10", "close": 10.85, "volume": 1577632.0}, {"date": "2021-12-13", "close": 10.73, "volume": 1384837.0}, {"date": "2021-12-14", "close": 10.8, "volume": 1983895.0}, {"date": "2021-12-15", "close": 10.76, "volume": 2033526.0}, {"date": "2021-12-16", "close": 10.65, "volume": 4043494.0}, {"date": "2021-12-17", "close": 10.83, "volume": 5077446.0}, {"date": "2021-12-20", "close": 11.0, "volume": 2690780.0}, {"date": "2021-12-21", "close": 10.85, "volume": 2342323.0}, {"date": "2021-12-22", "close": 10.89, "volume": 1753592.0}, {"date": "2021-12-23", "close": 11.07, "volume": 1353796.0}, {"date": "2021-12-24", "close": 11.06, "volume": 664634.0}, {"date": "2021-12-29", "close": 11.16, "volume": 1434567.0}, {"date": "2021-12-30", "close": 11.26, "volume": 1466579.0}, {"date": "2021-12-31", "close": 11.07, "volume": 971172.0}, {"date": "2022-01-04", "close": 11.5, "volume": 2213492.0}, {"date": "2022-01-05", "close": 11.44, "volume": 2322416.0}, {"date": "2022-01-06", "close": 11.32, "volume": 2858793.0}, {"date": "2022-01-07", "close": 11.6, "volume": 2397756.0}, {"date": "2022-01-10", "close": 11.56, "volume": 1078706.0}, {"date": "2022-01-11", "close": 11.55, "volume": 2410834.0}, {"date": "2022-01-12", "close": 11.68, "volume": 2988250.0}, {"date": "2022-01-13", "close": 11.7, "volume": 2844267.0}, {"date": "2022-01-14", "close": 11.6, "volume": 2196375.0}, {"date": "2022-01-17", "close": 11.7, "volume": 1597348.0}, {"date": "2022-01-18", "close": 11.74, "volume": 1780935.0}, {"date": "2022-01-19", "close": 11.69, "volume": 2591316.0}, {"date": "2022-01-20", "close": 11.52, "volume": 2222259.0}, {"date": "2022-01-21", "close": 11.3, "volume": 4507340.0}, {"date": "2022-01-24", "close": 11.23, "volume": 2228757.0}, {"date": "2022-01-25", "close": 10.98, "volume": 3992009.0}, {"date": "2022-01-27", "close": 11.02, "volume": 5249767.0}, {"date": "2022-01-28", "close": 11.16, "volume": 9378130.0}, {"date": "2022-01-31", "close": 11.04, "volume": 3207694.0}, {"date": "2022-02-01", "close": 11.22, "volume": 2690048.0}, {"date": "2022-02-02", "close": 11.22, "volume": 2574620.0}, {"date": "2022-02-03", "close": 11.29, "volume": 3442533.0}, {"date": "2022-02-04", "close": 11.26, "volume": 2667084.0}, {"date": "2022-02-07", "close": 11.4, "volume": 2306007.0}, {"date": "2022-02-08", "close": 12.03, "volume": 5941535.0}, {"date": "2022-02-09", "close": 12.21, "volume": 5038567.0}, {"date": "2022-02-10", "close": 11.98, "volume": 6805063.0}, {"date": "2022-02-11", "close": 12.03, "volume": 7327718.0}, {"date": "2022-02-14", "close": 11.73, "volume": 3435099.0}, {"date": "2022-02-15", "close": 11.48, "volume": 4836101.0}, {"date": "2022-02-16", "close": 11.52, "volume": 2730317.0}, {"date": "2022-02-17", "close": 11.53, "volume": 3018264.0}, {"date": "2022-02-18", "close": 11.42, "volume": 3027614.0}, {"date": "2022-02-21", "close": 11.44, "volume": 3439907.0}, {"date": "2022-02-22", "close": 11.43, "volume": 3468401.0}, {"date": "2022-02-23", "close": 11.66, "volume": 3366940.0}, {"date": "2022-02-24", "close": 11.42, "volume": 3888330.0}, {"date": "2022-02-25", "close": 11.13, "volume": 4274817.0}, {"date": "2022-02-28", "close": 10.77, "volume": 9137188.0}, {"date": "2022-03-01", "close": 10.9, "volume": 3222492.0}, {"date": "2022-03-02", "close": 10.73, "volume": 4599912.0}, {"date": "2022-03-03", "close": 10.61, "volume": 4239694.0}, {"date": "2022-03-04", "close": 10.66, "volume": 2861662.0}, {"date": "2022-03-07", "close": 10.28, "volume": 3012415.0}, {"date": "2022-03-08", "close": 10.19, "volume": 3247639.0}, {"date": "2022-03-09", "close": 10.25, "volume": 2687728.0}, {"date": "2022-03-10", "close": 10.5, "volume": 3409446.0}, {"date": "2022-03-11", "close": 10.4, "volume": 3440540.0}, {"date": "2022-03-14", "close": 10.73, "volume": 2861088.0}, {"date": "2022-03-15", "close": 11.03, "volume": 3524606.0}, {"date": "2022-03-16", "close": 11.12, "volume": 2763329.0}, {"date": "2022-03-17", "close": 11.09, "volume": 4507635.0}, {"date": "2022-03-18", "close": 11.35, "volume": 14704616.0}, {"date": "2022-03-21", "close": 11.1, "volume": 2727313.0}, {"date": "2022-03-22", "close": 11.16, "volume": 4891596.0}, {"date": "2022-03-23", "close": 11.23, "volume": 5432062.0}, {"date": "2022-03-24", "close": 11.14, "volume": 4561524.0}, {"date": "2022-03-25", "close": 11.16, "volume": 2096669.0}, {"date": "2022-03-28", "close": 11.29, "volume": 2115694.0}, {"date": "2022-03-29", "close": 11.24, "volume": 2497266.0}, {"date": "2022-03-30", "close": 11.21, "volume": 3089461.0}, {"date": "2022-03-31", "close": 11.12, "volume": 3312463.0}, {"date": "2022-04-01", "close": 11.1, "volume": 1915277.0}, {"date": "2022-04-04", "close": 11.08, "volume": 2314715.0}, {"date": "2022-04-05", "close": 11.06, "volume": 2392995.0}, {"date": "2022-04-06", "close": 10.82, "volume": 5347220.0}, {"date": "2022-04-07", "close": 10.84, "volume": 4461154.0}, {"date": "2022-04-08", "close": 10.9, "volume": 1507868.0}, {"date": "2022-04-11", "close": 10.88, "volume": 1999204.0}, {"date": "2022-04-12", "close": 11.0, "volume": 2602269.0}, {"date": "2022-04-13", "close": 11.14, "volume": 3085136.0}, {"date": "2022-04-14", "close": 11.08, "volume": 1729061.0}, {"date": "2022-04-19", "close": 11.18, "volume": 1166657.0}, {"date": "2022-04-20", "close": 11.12, "volume": 2035977.0}, {"date": "2022-04-21", "close": 11.33, "volume": 2082037.0}, {"date": "2022-04-22", "close": 11.21, "volume": 1352447.0}, {"date": "2022-04-26", "close": 11.04, "volume": 1891358.0}, {"date": "2022-04-27", "close": 11.01, "volume": 2071273.0}, {"date": "2022-04-28", "close": 11.27, "volume": 2377575.0}, {"date": "2022-04-29", "close": 11.46, "volume": 3112406.0}, {"date": "2022-05-02", "close": 11.31, "volume": 1657411.0}, {"date": "2022-05-03", "close": 11.26, "volume": 1303927.0}, {"date": "2022-05-04", "close": 11.28, "volume": 2043033.0}, {"date": "2022-05-05", "close": 11.45, "volume": 3357258.0}, {"date": "2022-05-06", "close": 11.31, "volume": 2913543.0}, {"date": "2022-05-09", "close": 11.28, "volume": 2775534.0}, {"date": "2022-05-10", "close": 11.58, "volume": 4361866.0}, {"date": "2022-05-11", "close": 11.48, "volume": 2501791.0}, {"date": "2022-05-12", "close": 11.61, "volume": 3261715.0}, {"date": "2022-05-13", "close": 11.85, "volume": 3919491.0}, {"date": "2022-05-16", "close": 12.03, "volume": 4624453.0}, {"date": "2022-05-17", "close": 12.16, "volume": 2814083.0}, {"date": "2022-05-18", "close": 12.15, "volume": 3210982.0}, {"date": "2022-05-19", "close": 12.05, "volume": 3516259.0}, {"date": "2022-05-20", "close": 12.15, "volume": 3623472.0}, {"date": "2022-05-23", "close": 12.15, "volume": 2072509.0}, {"date": "2022-05-24", "close": 12.11, "volume": 4529304.0}, {"date": "2022-05-25", "close": 12.16, "volume": 2469499.0}, {"date": "2022-05-26", "close": 12.13, "volume": 3347905.0}, {"date": "2022-05-27", "close": 12.26, "volume": 2194076.0}, {"date": "2022-05-30", "close": 12.12, "volume": 4333232.0}, {"date": "2022-05-31", "close": 11.35, "volume": 17379504.0}, {"date": "2022-06-01", "close": 11.29, "volume": 4607064.0}, {"date": "2022-06-02", "close": 11.26, "volume": 3291614.0}, {"date": "2022-06-03", "close": 11.09, "volume": 3340531.0}, {"date": "2022-06-06", "close": 11.01, "volume": 1937148.0}, {"date": "2022-06-07", "close": 10.93, "volume": 4284265.0}, {"date": "2022-06-08", "close": 11.07, "volume": 3905500.0}, {"date": "2022-06-09", "close": 10.94, "volume": 2889486.0}, {"date": "2022-06-10", "close": 10.75, "volume": 3329546.0}, {"date": "2022-06-14", "close": 10.48, "volume": 4573838.0}, {"date": "2022-06-15", "close": 10.85, "volume": 4432506.0}, {"date": "2022-06-16", "close": 10.74, "volume": 4350352.0}, {"date": "2022-06-17", "close": 10.58, "volume": 7886378.0}, {"date": "2022-06-20", "close": 10.64, "volume": 2959424.0}, {"date": "2022-06-21", "close": 10.91, "volume": 2707805.0}, {"date": "2022-06-22", "close": 10.74, "volume": 2998259.0}, {"date": "2022-06-23", "close": 10.81, "volume": 4589964.0}, {"date": "2022-06-24", "close": 10.84, "volume": 2669366.0}, {"date": "2022-06-27", "close": 11.23, "volume": 5445926.0}, {"date": "2022-06-28", "close": 11.06, "volume": 3327855.0}, {"date": "2022-06-29", "close": 11.08, "volume": 2748561.0}, {"date": "2022-06-30", "close": 10.98, "volume": 2715575.0}, {"date": "2022-07-01", "close": 10.94, "volume": 2275402.0}, {"date": "2022-07-04", "close": 11.02, "volume": 2335676.0}, {"date": "2022-07-05", "close": 10.81, "volume": 2217411.0}, {"date": "2022-07-06", "close": 10.82, "volume": 3072320.0}, {"date": "2022-07-07", "close": 10.89, "volume": 2773226.0}, {"date": "2022-07-08", "close": 11.05, "volume": 1881301.0}, {"date": "2022-07-11", "close": 11.25, "volume": 2493980.0}, {"date": "2022-07-12", "close": 11.15, "volume": 3006418.0}, {"date": "2022-07-13", "close": 11.13, "volume": 5403962.0}, {"date": "2022-07-14", "close": 11.11, "volume": 4170164.0}, {"date": "2022-07-15", "close": 11.1, "volume": 2319371.0}, {"date": "2022-07-18", "close": 11.78, "volume": 7536982.0}, {"date": "2022-07-19", "close": 11.19, "volume": 5060972.0}, {"date": "2022-07-20", "close": 11.31, "volume": 2363752.0}, {"date": "2022-07-21", "close": 11.07, "volume": 4128337.0}, {"date": "2022-07-22", "close": 11.01, "volume": 3834981.0}, {"date": "2022-07-25", "close": 11.3, "volume": 2750109.0}, {"date": "2022-07-26", "close": 11.32, "volume": 1826694.0}, {"date": "2022-07-27", "close": 11.34, "volume": 1414353.0}, {"date": "2022-07-28", "close": 11.25, "volume": 1829656.0}, {"date": "2022-07-29", "close": 11.19, "volume": 2843398.0}, {"date": "2022-08-01", "close": 11.36, "volume": 2938314.0}, {"date": "2022-08-02", "close": 11.41, "volume": 2048329.0}, {"date": "2022-08-03", "close": 11.49, "volume": 2400915.0}, {"date": "2022-08-04", "close": 11.46, "volume": 2593903.0}, {"date": "2022-08-05", "close": 11.65, "volume": 2198345.0}, {"date": "2022-08-08", "close": 11.11, "volume": 5265989.0}, {"date": "2022-08-09", "close": 11.39, "volume": 3620311.0}, {"date": "2022-08-10", "close": 11.45, "volume": 3518880.0}, {"date": "2022-08-11", "close": 11.59, "volume": 4127540.0}, {"date": "2022-08-12", "close": 11.14, "volume": 3410362.0}, {"date": "2022-08-15", "close": 10.94, "volume": 3231354.0}, {"date": "2022-08-16", "close": 11.09, "volume": 2474279.0}, {"date": "2022-08-17", "close": 11.22, "volume": 2728693.0}, {"date": "2022-08-18", "close": 11.06, "volume": 3329671.0}, {"date": "2022-08-19", "close": 11.08, "volume": 2689415.0}, {"date": "2022-08-22", "close": 10.99, "volume": 3126455.0}, {"date": "2022-08-23", "close": 10.75, "volume": 4148106.0}, {"date": "2022-08-24", "close": 10.73, "volume": 2664539.0}, {"date": "2022-08-25", "close": 10.82, "volume": 2350926.0}, {"date": "2022-08-26", "close": 10.91, "volume": 2492754.0}, {"date": "2022-08-29", "close": 10.79, "volume": 2053698.0}, {"date": "2022-08-30", "close": 10.87, "volume": 2220924.0}, {"date": "2022-08-31", "close": 10.9, "volume": 4905565.0}, {"date": "2022-09-01", "close": 10.82, "volume": 2552314.0}, {"date": "2022-09-02", "close": 10.88, "volume": 2059944.0}, {"date": "2022-09-05", "close": 10.74, "volume": 1964365.0}, {"date": "2022-09-06", "close": 10.78, "volume": 2171076.0}, {"date": "2022-09-07", "close": 10.85, "volume": 3496508.0}, {"date": "2022-09-08", "close": 10.89, "volume": 3554723.0}, {"date": "2022-09-09", "close": 10.88, "volume": 3644846.0}, {"date": "2022-09-12", "close": 11.12, "volume": 2904711.0}, {"date": "2022-09-13", "close": 10.98, "volume": 3536601.0}, {"date": "2022-09-14", "close": 10.75, "volume": 3773519.0}, {"date": "2022-09-15", "close": 10.51, "volume": 9641546.0}, {"date": "2022-09-16", "close": 10.28, "volume": 9460540.0}, {"date": "2022-09-19", "close": 10.42, "volume": 2953781.0}, {"date": "2022-09-20", "close": 10.48, "volume": 7175259.0}, {"date": "2022-09-21", "close": 10.21, "volume": 2400744.0}, {"date": "2022-09-23", "close": 10.05, "volume": 4000721.0}, {"date": "2022-09-26", "close": 9.96, "volume": 2647260.0}, {"date": "2022-09-27", "close": 9.95, "volume": 3469954.0}, {"date": "2022-09-28", "close": 9.95, "volume": 2890728.0}, {"date": "2022-09-29", "close": 10.11, "volume": 3216748.0}, {"date": "2022-09-30", "close": 10.03, "volume": 3782990.0}, {"date": "2022-10-03", "close": 9.96, "volume": 1490587.0}, {"date": "2022-10-04", "close": 10.32, "volume": 3680694.0}, {"date": "2022-10-05", "close": 10.3, "volume": 7522017.0}, {"date": "2022-10-06", "close": 10.47, "volume": 3880140.0}, {"date": "2022-10-07", "close": 10.31, "volume": 3105852.0}, {"date": "2022-10-10", "close": 10.3, "volume": 2091057.0}, {"date": "2022-10-11", "close": 10.32, "volume": 3088310.0}, {"date": "2022-10-12", "close": 10.32, "volume": 2989622.0}, {"date": "2022-10-13", "close": 10.22, "volume": 3113895.0}, {"date": "2022-10-14", "close": 10.77, "volume": 8202954.0}, {"date": "2022-10-17", "close": 10.43, "volume": 3567457.0}, {"date": "2022-10-18", "close": 10.62, "volume": 3432102.0}, {"date": "2022-10-19", "close": 10.63, "volume": 2234587.0}, {"date": "2022-10-20", "close": 10.96, "volume": 8464824.0}, {"date": "2022-10-21", "close": 10.72, "volume": 3770095.0}, {"date": "2022-10-24", "close": 10.84, "volume": 2820454.0}, {"date": "2022-10-25", "close": 11.04, "volume": 4662209.0}, {"date": "2022-10-26", "close": 10.99, "volume": 6661940.0}, {"date": "2022-10-27", "close": 11.17, "volume": 4266033.0}, {"date": "2022-10-28", "close": 11.36, "volume": 4156241.0}, {"date": "2022-10-31", "close": 11.41, "volume": 4816894.0}, {"date": "2022-11-01", "close": 11.65, "volume": 2876093.0}, {"date": "2022-11-02", "close": 11.73, "volume": 3346479.0}, {"date": "2022-11-03", "close": 11.81, "volume": 3825966.0}, {"date": "2022-11-04", "close": 11.73, "volume": 2819934.0}, {"date": "2022-11-07", "close": 11.68, "volume": 4362043.0}, {"date": "2022-11-08", "close": 11.76, "volume": 3663367.0}, {"date": "2022-11-09", "close": 11.93, "volume": 3267276.0}, {"date": "2022-11-10", "close": 12.01, "volume": 4288013.0}, {"date": "2022-11-11", "close": 12.19, "volume": 4498621.0}, {"date": "2022-11-14", "close": 11.86, "volume": 3784099.0}, {"date": "2022-11-15", "close": 11.88, "volume": 2862452.0}, {"date": "2022-11-16", "close": 11.77, "volume": 2751779.0}, {"date": "2022-11-17", "close": 11.8, "volume": 5086441.0}, {"date": "2022-11-18", "close": 11.95, "volume": 3415030.0}, {"date": "2022-11-21", "close": 11.89, "volume": 5081226.0}, {"date": "2022-11-22", "close": 11.89, "volume": 2005814.0}, {"date": "2022-11-23", "close": 11.9, "volume": 2895041.0}, {"date": "2022-11-24", "close": 11.91, "volume": 2949090.0}, {"date": "2022-11-25", "close": 12.04, "volume": 1953232.0}, {"date": "2022-11-28", "close": 12.01, "volume": 2491608.0}, {"date": "2022-11-29", "close": 12.0, "volume": 2077071.0}, {"date": "2022-11-30", "close": 11.92, "volume": 7267395.0}, {"date": "2022-12-01", "close": 11.78, "volume": 2744054.0}, {"date": "2022-12-02", "close": 11.56, "volume": 4147099.0}, {"date": "2022-12-05", "close": 11.61, "volume": 3506209.0}, {"date": "2022-12-06", "close": 11.67, "volume": 2583277.0}, {"date": "2022-12-07", "close": 11.84, "volume": 4746033.0}, {"date": "2022-12-08", "close": 11.74, "volume": 2264475.0}, {"date": "2022-12-09", "close": 11.79, "volume": 2120789.0}, {"date": "2022-12-12", "close": 11.72, "volume": 2260727.0}, {"date": "2022-12-13", "close": 11.92, "volume": 1917767.0}, {"date": "2022-12-14", "close": 11.89, "volume": 2652229.0}, {"date": "2022-12-15", "close": 11.89, "volume": 3240855.0}, {"date": "2022-12-16", "close": 11.82, "volume": 4582829.0}, {"date": "2022-12-19", "close": 11.78, "volume": 1439593.0}, {"date": "2022-12-20", "close": 11.83, "volume": 2166629.0}, {"date": "2022-12-21", "close": 12.08, "volume": 3113292.0}, {"date": "2022-12-22", "close": 12.11, "volume": 1998405.0}, {"date": "2022-12-23", "close": 12.0, "volume": 1678795.0}, {"date": "2022-12-28", "close": 12.02, "volume": 1600097.0}, {"date": "2022-12-29", "close": 12.03, "volume": 1451865.0}, {"date": "2022-12-30", "close": 12.04, "volume": 1349977.0}, {"date": "2023-01-03", "close": 11.82, "volume": 1228027.0}, {"date": "2023-01-04", "close": 12.04, "volume": 1742801.0}, {"date": "2023-01-05", "close": 11.96, "volume": 2144024.0}, {"date": "2023-01-06", "close": 11.99, "volume": 1204365.0}, {"date": "2023-01-09", "close": 12.02, "volume": 1212878.0}, {"date": "2023-01-10", "close": 11.82, "volume": 2484684.0}, {"date": "2023-01-11", "close": 11.65, "volume": 3683827.0}, {"date": "2023-01-12", "close": 11.67, "volume": 2916319.0}, {"date": "2023-01-13", "close": 11.75, "volume": 3115353.0}, {"date": "2023-01-16", "close": 11.77, "volume": 1729040.0}, {"date": "2023-01-17", "close": 11.88, "volume": 1977582.0}, {"date": "2023-01-18", "close": 11.92, "volume": 2072588.0}, {"date": "2023-01-19", "close": 12.36, "volume": 3646522.0}, {"date": "2023-01-20", "close": 12.35, "volume": 3365921.0}, {"date": "2023-01-23", "close": 12.32, "volume": 1893766.0}, {"date": "2023-01-24", "close": 12.72, "volume": 4430439.0}, {"date": "2023-01-25", "close": 12.71, "volume": 3215870.0}, {"date": "2023-01-27", "close": 12.81, "volume": 2647161.0}, {"date": "2023-01-30", "close": 12.56, "volume": 3301114.0}, {"date": "2023-01-31", "close": 12.53, "volume": 3143415.0}, {"date": "2023-02-01", "close": 12.6, "volume": 3177795.0}, {"date": "2023-02-02", "close": 12.31, "volume": 2957998.0}, {"date": "2023-02-03", "close": 12.33, "volume": 3912829.0}, {"date": "2023-02-06", "close": 12.36, "volume": 2044461.0}, {"date": "2023-02-07", "close": 12.47, "volume": 3257255.0}, {"date": "2023-02-08", "close": 13.04, "volume": 8764477.0}, {"date": "2023-02-09", "close": 12.74, "volume": 7171786.0}, {"date": "2023-02-10", "close": 12.82, "volume": 4178285.0}, {"date": "2023-02-13", "close": 13.01, "volume": 5453157.0}, {"date": "2023-02-14", "close": 12.65, "volume": 4907157.0}, {"date": "2023-02-15", "close": 12.6, "volume": 5824836.0}, {"date": "2023-02-16", "close": 12.8, "volume": 6870015.0}, {"date": "2023-02-17", "close": 12.78, "volume": 3512783.0}, {"date": "2023-02-20", "close": 12.81, "volume": 2579908.0}, {"date": "2023-02-21", "close": 12.75, "volume": 3069902.0}, {"date": "2023-02-22", "close": 12.77, "volume": 3641165.0}, {"date": "2023-02-23", "close": 12.79, "volume": 4053802.0}, {"date": "2023-02-24", "close": 12.95, "volume": 2982267.0}, {"date": "2023-02-27", "close": 12.82, "volume": 2140531.0}, {"date": "2023-02-28", "close": 12.85, "volume": 5995184.0}, {"date": "2023-03-01", "close": 12.9, "volume": 2595718.0}, {"date": "2023-03-02", "close": 12.75, "volume": 4189484.0}, {"date": "2023-03-03", "close": 12.73, "volume": 1621502.0}, {"date": "2023-03-06", "close": 12.83, "volume": 1827329.0}, {"date": "2023-03-07", "close": 13.0, "volume": 3524328.0}, {"date": "2023-03-08", "close": 12.92, "volume": 3052922.0}, {"date": "2023-03-09", "close": 12.98, "volume": 2724881.0}, {"date": "2023-03-10", "close": 12.62, "volume": 4028026.0}, {"date": "2023-03-13", "close": 12.36, "volume": 4064056.0}, {"date": "2023-03-14", "close": 11.91, "volume": 6406929.0}, {"date": "2023-03-15", "close": 12.14, "volume": 4159342.0}, {"date": "2023-03-16", "close": 12.05, "volume": 6066199.0}, {"date": "2023-03-17", "close": 12.15, "volume": 16960631.0}, {"date": "2023-03-20", "close": 11.6, "volume": 5550742.0}, {"date": "2023-03-21", "close": 11.86, "volume": 3374862.0}, {"date": "2023-03-22", "close": 11.97, "volume": 5359829.0}, {"date": "2023-03-23", "close": 11.94, "volume": 2143561.0}, {"date": "2023-03-24", "close": 11.8, "volume": 1458194.0}, {"date": "2023-03-27", "close": 11.89, "volume": 1891735.0}, {"date": "2023-03-28", "close": 12.04, "volume": 3313515.0}, {"date": "2023-03-29", "close": 11.94, "volume": 2027798.0}, {"date": "2023-03-30", "close": 12.06, "volume": 2915062.0}, {"date": "2023-03-31", "close": 12.11, "volume": 1810367.0}, {"date": "2023-04-03", "close": 12.21, "volume": 2216127.0}, {"date": "2023-04-04", "close": 12.13, "volume": 3931830.0}, {"date": "2023-04-05", "close": 12.23, "volume": 2046062.0}, {"date": "2023-04-06", "close": 12.37, "volume": 2148998.0}, {"date": "2023-04-11", "close": 12.47, "volume": 1757661.0}, {"date": "2023-04-12", "close": 12.45, "volume": 2609238.0}, {"date": "2023-04-13", "close": 12.43, "volume": 1480496.0}, {"date": "2023-04-14", "close": 12.46, "volume": 1111569.0}, {"date": "2023-04-17", "close": 12.47, "volume": 1614402.0}, {"date": "2023-04-18", "close": 12.36, "volume": 2313728.0}, {"date": "2023-04-19", "close": 12.39, "volume": 1320242.0}, {"date": "2023-04-20", "close": 12.37, "volume": 2594152.0}, {"date": "2023-04-21", "close": 12.34, "volume": 1822026.0}, {"date": "2023-04-24", "close": 12.4, "volume": 2600710.0}, {"date": "2023-04-26", "close": 12.54, "volume": 3279387.0}, {"date": "2023-04-27", "close": 12.4, "volume": 1337459.0}, {"date": "2023-04-28", "close": 12.48, "volume": 2847890.0}, {"date": "2023-05-01", "close": 12.59, "volume": 1921920.0}, {"date": "2023-05-02", "close": 12.48, "volume": 2349088.0}, {"date": "2023-05-03", "close": 12.4, "volume": 1984771.0}, {"date": "2023-05-04", "close": 12.36, "volume": 2136628.0}, {"date": "2023-05-05", "close": 12.5, "volume": 2444753.0}, {"date": "2023-05-08", "close": 12.58, "volume": 1951976.0}, {"date": "2023-05-09", "close": 12.53, "volume": 2878139.0}, {"date": "2023-05-10", "close": 12.33, "volume": 2771712.0}, {"date": "2023-05-11", "close": 12.38, "volume": 2924268.0}, {"date": "2023-05-12", "close": 12.38, "volume": 3656814.0}, {"date": "2023-05-15", "close": 12.28, "volume": 1691118.0}, {"date": "2023-05-16", "close": 12.22, "volume": 2809451.0}, {"date": "2023-05-17", "close": 12.12, "volume": 1799791.0}, {"date": "2023-05-18", "close": 12.38, "volume": 3814734.0}, {"date": "2023-05-19", "close": 12.62, "volume": 3804313.0}, {"date": "2023-05-22", "close": 12.76, "volume": 1704705.0}, {"date": "2023-05-23", "close": 12.92, "volume": 3580678.0}, {"date": "2023-05-24", "close": 12.99, "volume": 3793190.0}, {"date": "2023-05-25", "close": 12.85, "volume": 4976173.0}, {"date": "2023-05-26", "close": 13.06, "volume": 3430272.0}, {"date": "2023-05-29", "close": 13.18, "volume": 2532929.0}, {"date": "2023-05-30", "close": 13.38, "volume": 5407603.0}, {"date": "2023-05-31", "close": 13.3, "volume": 11489402.0}, {"date": "2023-06-01", "close": 13.36, "volume": 5888536.0}, {"date": "2023-06-02", "close": 13.3, "volume": 5909001.0}, {"date": "2023-06-05", "close": 13.34, "volume": 3823073.0}, {"date": "2023-06-06", "close": 13.14, "volume": 5720912.0}, {"date": "2023-06-07", "close": 13.02, "volume": 4311678.0}, {"date": "2023-06-08", "close": 13.0, "volume": 4186926.0}, {"date": "2023-06-09", "close": 13.12, "volume": 2879579.0}, {"date": "2023-06-13", "close": 12.97, "volume": 5818380.0}, {"date": "2023-06-14", "close": 13.14, "volume": 3590948.0}, {"date": "2023-06-15", "close": 13.19, "volume": 3590571.0}, {"date": "2023-06-16", "close": 13.27, "volume": 6836056.0}, {"date": "2023-06-19", "close": 13.53, "volume": 7420129.0}, {"date": "2023-06-20", "close": 13.75, "volume": 2911632.0}, {"date": "2023-06-21", "close": 13.76, "volume": 2765939.0}, {"date": "2023-06-22", "close": 13.57, "volume": 2329587.0}, {"date": "2023-06-23", "close": 13.48, "volume": 1725949.0}, {"date": "2023-06-26", "close": 13.38, "volume": 3151244.0}, {"date": "2023-06-27", "close": 13.41, "volume": 1995001.0}, {"date": "2023-06-28", "close": 13.6, "volume": 2010389.0}, {"date": "2023-06-29", "close": 13.48, "volume": 3686101.0}, {"date": "2023-06-30", "close": 13.49, "volume": 3778591.0}, {"date": "2023-07-03", "close": 13.43, "volume": 2715019.0}, {"date": "2023-07-04", "close": 13.51, "volume": 3699179.0}, {"date": "2023-07-05", "close": 13.46, "volume": 4139856.0}, {"date": "2023-07-06", "close": 13.47, "volume": 2804680.0}, {"date": "2023-07-07", "close": 13.33, "volume": 2088113.0}, {"date": "2023-07-10", "close": 13.31, "volume": 1950266.0}, {"date": "2023-07-11", "close": 13.42, "volume": 2262095.0}, {"date": "2023-07-12", "close": 13.4, "volume": 3646355.0}, {"date": "2023-07-13", "close": 13.54, "volume": 5861009.0}, {"date": "2023-07-14", "close": 13.69, "volume": 3867528.0}, {"date": "2023-07-17", "close": 13.78, "volume": 2605116.0}, {"date": "2023-07-18", "close": 13.79, "volume": 2253642.0}, {"date": "2023-07-19", "close": 13.83, "volume": 2657799.0}, {"date": "2023-07-20", "close": 13.88, "volume": 3204139.0}, {"date": "2023-07-21", "close": 13.97, "volume": 3178800.0}, {"date": "2023-07-24", "close": 13.96, "volume": 2600591.0}, {"date": "2023-07-25", "close": 13.81, "volume": 2115048.0}, {"date": "2023-07-26", "close": 14.06, "volume": 2211686.0}, {"date": "2023-07-27", "close": 14.41, "volume": 3375523.0}, {"date": "2023-07-28", "close": 14.28, "volume": 1893253.0}, {"date": "2023-07-31", "close": 14.23, "volume": 3953862.0}, {"date": "2023-08-01", "close": 14.08, "volume": 1796026.0}, {"date": "2023-08-02", "close": 13.95, "volume": 3157451.0}, {"date": "2023-08-03", "close": 14.04, "volume": 4860441.0}, {"date": "2023-08-04", "close": 14.13, "volume": 8791773.0}, {"date": "2023-08-07", "close": 13.77, "volume": 5681341.0}, {"date": "2023-08-08", "close": 13.75, "volume": 6502774.0}, {"date": "2023-08-09", "close": 13.54, "volume": 11232930.0}, {"date": "2023-08-10", "close": 13.73, "volume": 4716245.0}, {"date": "2023-08-11", "close": 13.42, "volume": 8058183.0}, {"date": "2023-08-14", "close": 13.17, "volume": 5337912.0}, {"date": "2023-08-15", "close": 13.38, "volume": 6806245.0}, {"date": "2023-08-16", "close": 13.32, "volume": 3911284.0}, {"date": "2023-08-17", "close": 13.33, "volume": 5858072.0}, {"date": "2023-08-18", "close": 13.25, "volume": 3908753.0}, {"date": "2023-08-21", "close": 13.06, "volume": 3701199.0}, {"date": "2023-08-22", "close": 12.99, "volume": 3047680.0}, {"date": "2023-08-23", "close": 13.16, "volume": 3395558.0}, {"date": "2023-08-24", "close": 13.22, "volume": 3217474.0}, {"date": "2023-08-25", "close": 13.05, "volume": 3220055.0}, {"date": "2023-08-28", "close": 13.09, "volume": 1432155.0}, {"date": "2023-08-29", "close": 13.12, "volume": 2033876.0}, {"date": "2023-08-30", "close": 13.44, "volume": 4686193.0}, {"date": "2023-08-31", "close": 13.63, "volume": 5746238.0}, {"date": "2023-09-01", "close": 13.66, "volume": 1983484.0}, {"date": "2023-09-04", "close": 13.64, "volume": 2314625.0}, {"date": "2023-09-05", "close": 13.65, "volume": 1382748.0}, {"date": "2023-09-06", "close": 13.74, "volume": 4316270.0}, {"date": "2023-09-07", "close": 13.67, "volume": 2583606.0}, {"date": "2023-09-08", "close": 13.77, "volume": 2329009.0}, {"date": "2023-09-11", "close": 13.9, "volume": 2016109.0}, {"date": "2023-09-12", "close": 13.8, "volume": 1546576.0}, {"date": "2023-09-13", "close": 13.71, "volume": 1584474.0}, {"date": "2023-09-14", "close": 13.91, "volume": 3093386.0}, {"date": "2023-09-15", "close": 14.08, "volume": 4804187.0}, {"date": "2023-09-18", "close": 13.96, "volume": 2024570.0}, {"date": "2023-09-19", "close": 14.01, "volume": 2511412.0}, {"date": "2023-09-20", "close": 14.15, "volume": 3756105.0}, {"date": "2023-09-21", "close": 14.0, "volume": 4275100.0}, {"date": "2023-09-22", "close": 14.17, "volume": 4419523.0}, {"date": "2023-09-25", "close": 14.07, "volume": 2184222.0}, {"date": "2023-09-26", "close": 14.18, "volume": 2524637.0}, {"date": "2023-09-27", "close": 13.9, "volume": 3157972.0}, {"date": "2023-09-28", "close": 13.99, "volume": 2988141.0}, {"date": "2023-09-29", "close": 13.97, "volume": 2423078.0}, {"date": "2023-10-02", "close": 13.87, "volume": 1507213.0}, {"date": "2023-10-03", "close": 13.72, "volume": 3415855.0}, {"date": "2023-10-04", "close": 13.5, "volume": 4456165.0}, {"date": "2023-10-05", "close": 13.48, "volume": 2088468.0}, {"date": "2023-10-06", "close": 13.57, "volume": 2190991.0}, {"date": "2023-10-09", "close": 13.49, "volume": 1566671.0}, {"date": "2023-10-10", "close": 13.53, "volume": 1973958.0}, {"date": "2023-10-11", "close": 13.73, "volume": 3323885.0}, {"date": "2023-10-12", "close": 13.92, "volume": 3126382.0}, {"date": "2023-10-13", "close": 13.94, "volume": 1202954.0}, {"date": "2023-10-16", "close": 13.96, "volume": 1421700.0}, {"date": "2023-10-17", "close": 14.01, "volume": 2134500.0}, {"date": "2023-10-18", "close": 14.14, "volume": 2490975.0}, {"date": "2023-10-19", "close": 13.97, "volume": 2566800.0}, {"date": "2023-10-20", "close": 13.9, "volume": 2156687.0}, {"date": "2023-10-23", "close": 13.51, "volume": 2218722.0}, {"date": "2023-10-24", "close": 13.51, "volume": 2799633.0}, {"date": "2023-10-25", "close": 13.5, "volume": 1657532.0}, {"date": "2023-10-26", "close": 13.51, "volume": 2540349.0}, {"date": "2023-10-27", "close": 13.37, "volume": 1762360.0}, {"date": "2023-10-30", "close": 13.24, "volume": 2211287.0}, {"date": "2023-10-31", "close": 13.38, "volume": 3416707.0}, {"date": "2023-11-01", "close": 13.56, "volume": 2525416.0}, {"date": "2023-11-02", "close": 13.56, "volume": 2301230.0}, {"date": "2023-11-03", "close": 13.52, "volume": 2425976.0}, {"date": "2023-11-06", "close": 13.65, "volume": 2582927.0}, {"date": "2023-11-07", "close": 13.36, "volume": 2926774.0}, {"date": "2023-11-08", "close": 13.43, "volume": 2327260.0}, {"date": "2023-11-09", "close": 13.53, "volume": 2105189.0}, {"date": "2023-11-10", "close": 13.32, "volume": 2251302.0}, {"date": "2023-11-13", "close": 13.22, "volume": 2775289.0}, {"date": "2023-11-14", "close": 13.65, "volume": 3208438.0}, {"date": "2023-11-15", "close": 13.43, "volume": 3021006.0}, {"date": "2023-11-16", "close": 13.38, "volume": 2478963.0}, {"date": "2023-11-17", "close": 13.36, "volume": 2705755.0}, {"date": "2023-11-20", "close": 13.39, "volume": 2011373.0}, {"date": "2023-11-21", "close": 13.49, "volume": 2534432.0}, {"date": "2023-11-22", "close": 13.74, "volume": 2364509.0}, {"date": "2023-11-23", "close": 13.74, "volume": 1527547.0}, {"date": "2023-11-24", "close": 13.8, "volume": 1413116.0}, {"date": "2023-11-27", "close": 13.79, "volume": 1826372.0}, {"date": "2023-11-28", "close": 13.71, "volume": 3054874.0}, {"date": "2023-11-29", "close": 13.63, "volume": 2364365.0}, {"date": "2023-11-30", "close": 13.97, "volume": 6106180.0}, {"date": "2023-12-01", "close": 14.0, "volume": 1524290.0}, {"date": "2023-12-04", "close": 14.05, "volume": 2445920.0}, {"date": "2023-12-05", "close": 13.98, "volume": 2900989.0}, {"date": "2023-12-06", "close": 14.15, "volume": 3445994.0}, {"date": "2023-12-07", "close": 13.89, "volume": 2607402.0}, {"date": "2023-12-08", "close": 13.9, "volume": 1804315.0}, {"date": "2023-12-11", "close": 13.89, "volume": 1672035.0}, {"date": "2023-12-12", "close": 13.97, "volume": 2128759.0}, {"date": "2023-12-13", "close": 13.83, "volume": 1810315.0}, {"date": "2023-12-14", "close": 13.61, "volume": 4818830.0}, {"date": "2023-12-15", "close": 13.71, "volume": 7173179.0}, {"date": "2023-12-18", "close": 13.47, "volume": 2588235.0}, {"date": "2023-12-19", "close": 13.76, "volume": 2918895.0}, {"date": "2023-12-20", "close": 13.86, "volume": 2605327.0}, {"date": "2023-12-21", "close": 13.83, "volume": 2730181.0}, {"date": "2023-12-22", "close": 13.86, "volume": 1789268.0}, {"date": "2023-12-27", "close": 13.8, "volume": 1960589.0}, {"date": "2023-12-28", "close": 13.78, "volume": 1714749.0}, {"date": "2023-12-29", "close": 13.85, "volume": 2143523.0}, {"date": "2024-01-02", "close": 13.73, "volume": 2106137.0}, {"date": "2024-01-03", "close": 13.8, "volume": 1707998.0}, {"date": "2024-01-04", "close": 13.8, "volume": 1526313.0}, {"date": "2024-01-05", "close": 13.99, "volume": 1934620.0}, {"date": "2024-01-08", "close": 13.92, "volume": 1945300.0}, {"date": "2024-01-09", "close": 13.72, "volume": 4710507.0}, {"date": "2024-01-10", "close": 13.6, "volume": 4242217.0}, {"date": "2024-01-11", "close": 13.6, "volume": 1617481.0}, {"date": "2024-01-12", "close": 13.71, "volume": 1514449.0}, {"date": "2024-01-15", "close": 13.75, "volume": 567186.0}, {"date": "2024-01-16", "close": 13.76, "volume": 1877762.0}, {"date": "2024-01-17", "close": 13.82, "volume": 2264938.0}, {"date": "2024-01-18", "close": 13.98, "volume": 5942274.0}, {"date": "2024-01-19", "close": 14.1, "volume": 2449953.0}, {"date": "2024-01-22", "close": 14.22, "volume": 2501122.0}, {"date": "2024-01-23", "close": 14.27, "volume": 2177607.0}, {"date": "2024-01-24", "close": 14.13, "volume": 2528105.0}, {"date": "2024-01-25", "close": 14.27, "volume": 4286796.0}, {"date": "2024-01-29", "close": 14.21, "volume": 3082851.0}, {"date": "2024-01-30", "close": 13.92, "volume": 4045665.0}, {"date": "2024-01-31", "close": 14.19, "volume": 6137768.0}, {"date": "2024-02-01", "close": 14.18, "volume": 2381746.0}, {"date": "2024-02-02", "close": 14.25, "volume": 3577082.0}, {"date": "2024-02-05", "close": 14.13, "volume": 1828642.0}, {"date": "2024-02-06", "close": 14.1, "volume": 3725499.0}, {"date": "2024-02-07", "close": 14.19, "volume": 2557153.0}, {"date": "2024-02-08", "close": 14.29, "volume": 2005704.0}, {"date": "2024-02-09", "close": 14.31, "volume": 1427752.0}, {"date": "2024-02-12", "close": 14.31, "volume": 1194677.0}, {"date": "2024-02-13", "close": 14.4, "volume": 4332624.0}, {"date": "2024-02-14", "close": 14.44, "volume": 2174705.0}, {"date": "2024-02-15", "close": 14.45, "volume": 2190112.0}, {"date": "2024-02-16", "close": 14.37, "volume": 2437957.0}, {"date": "2024-02-19", "close": 14.43, "volume": 2235352.0}, {"date": "2024-02-20", "close": 15.29, "volume": 8548372.0}, {"date": "2024-02-21", "close": 14.94, "volume": 4246767.0}, {"date": "2024-02-22", "close": 15.06, "volume": 2836724.0}, {"date": "2024-02-23", "close": 15.13, "volume": 1927565.0}, {"date": "2024-02-26", "close": 15.66, "volume": 4424848.0}, {"date": "2024-02-27", "close": 15.37, "volume": 2557856.0}, {"date": "2024-02-28", "close": 15.5, "volume": 3942927.0}, {"date": "2024-02-29", "close": 15.3, "volume": 8432068.0}, {"date": "2024-03-01", "close": 15.33, "volume": 2520497.0}, {"date": "2024-03-04", "close": 15.36, "volume": 2048173.0}, {"date": "2024-03-05", "close": 15.35, "volume": 3137306.0}, {"date": "2024-03-06", "close": 15.34, "volume": 1804283.0}, {"date": "2024-03-07", "close": 15.35, "volume": 1583292.0}, {"date": "2024-03-08", "close": 15.57, "volume": 2345488.0}, {"date": "2024-03-11", "close": 15.52, "volume": 1939490.0}, {"date": "2024-03-12", "close": 15.78, "volume": 10718546.0}, {"date": "2024-03-13", "close": 15.83, "volume": 1685029.0}, {"date": "2024-03-14", "close": 15.87, "volume": 2685669.0}, {"date": "2024-03-15", "close": 15.79, "volume": 4281867.0}, {"date": "2024-03-18", "close": 15.96, "volume": 2026361.0}, {"date": "2024-03-19", "close": 15.85, "volume": 2347023.0}, {"date": "2024-03-20", "close": 15.8, "volume": 2509889.0}, {"date": "2024-03-21", "close": 16.16, "volume": 3502009.0}, {"date": "2024-03-22", "close": 16.3, "volume": 3286965.0}, {"date": "2024-03-25", "close": 16.16, "volume": 2003144.0}, {"date": "2024-03-26", "close": 16.14, "volume": 1491722.0}, {"date": "2024-03-27", "close": 16.49, "volume": 2744674.0}, {"date": "2024-03-28", "close": 16.38, "volume": 2810453.0}, {"date": "2024-04-02", "close": 16.19, "volume": 3007363.0}, {"date": "2024-04-03", "close": 16.35, "volume": 3154775.0}, {"date": "2024-04-04", "close": 16.38, "volume": 1845287.0}, {"date": "2024-04-05", "close": 16.25, "volume": 1994008.0}, {"date": "2024-04-08", "close": 16.34, "volume": 1224469.0}, {"date": "2024-04-09", "close": 16.42, "volume": 2144390.0}, {"date": "2024-04-10", "close": 16.21, "volume": 2137984.0}, {"date": "2024-04-11", "close": 16.24, "volume": 1634977.0}, {"date": "2024-04-12", "close": 16.23, "volume": 1516774.0}, {"date": "2024-04-15", "close": 16.04, "volume": 2811543.0}, {"date": "2024-04-16", "close": 15.83, "volume": 2803876.0}, {"date": "2024-04-17", "close": 16.04, "volume": 1959751.0}, {"date": "2024-04-18", "close": 16.17, "volume": 1947508.0}, {"date": "2024-04-19", "close": 15.95, "volume": 2285068.0}, {"date": "2024-04-22", "close": 16.13, "volume": 1358713.0}, {"date": "2024-04-23", "close": 16.22, "volume": 1956714.0}, {"date": "2024-04-24", "close": 16.2, "volume": 1922648.0}, {"date": "2024-04-26", "close": 16.12, "volume": 1460829.0}, {"date": "2024-04-29", "close": 16.23, "volume": 1564423.0}, {"date": "2024-04-30", "close": 16.62, "volume": 2941759.0}, {"date": "2024-05-01", "close": 16.24, "volume": 2575816.0}, {"date": "2024-05-02", "close": 16.2, "volume": 2884450.0}, {"date": "2024-05-03", "close": 16.25, "volume": 1517982.0}, {"date": "2024-05-06", "close": 16.19, "volume": 2409621.0}, {"date": "2024-05-07", "close": 16.29, "volume": 2614267.0}, {"date": "2024-05-08", "close": 16.28, "volume": 2260909.0}, {"date": "2024-05-09", "close": 16.36, "volume": 1629767.0}, {"date": "2024-05-10", "close": 16.25, "volume": 1998757.0}, {"date": "2024-05-13", "close": 16.31, "volume": 1548419.0}, {"date": "2024-05-14", "close": 16.1, "volume": 1985670.0}, {"date": "2024-05-15", "close": 16.22, "volume": 2000685.0}, {"date": "2024-05-16", "close": 16.35, "volume": 2423890.0}, {"date": "2024-05-17", "close": 16.31, "volume": 3036881.0}, {"date": "2024-05-20", "close": 16.26, "volume": 1703364.0}, {"date": "2024-05-21", "close": 16.13, "volume": 2042945.0}, {"date": "2024-05-22", "close": 16.16, "volume": 3419135.0}, {"date": "2024-05-23", "close": 16.11, "volume": 3832906.0}, {"date": "2024-05-24", "close": 16.0, "volume": 2279188.0}, {"date": "2024-05-27", "close": 16.09, "volume": 4756670.0}, {"date": "2024-05-28", "close": 16.1, "volume": 2655664.0}, {"date": "2024-05-29", "close": 15.88, "volume": 3355046.0}, {"date": "2024-05-30", "close": 15.75, "volume": 2230813.0}, {"date": "2024-05-31", "close": 15.91, "volume": 8983747.0}, {"date": "2024-06-03", "close": 16.12, "volume": 2306567.0}, {"date": "2024-06-04", "close": 15.94, "volume": 2783041.0}, {"date": "2024-06-05", "close": 16.19, "volume": 2772446.0}, {"date": "2024-06-06", "close": 16.39, "volume": 3019219.0}, {"date": "2024-06-07", "close": 16.53, "volume": 1648050.0}, {"date": "2024-06-11", "close": 16.46, "volume": 2849213.0}, {"date": "2024-06-12", "close": 16.5, "volume": 2146544.0}, {"date": "2024-06-13", "close": 16.47, "volume": 1963003.0}, {"date": "2024-06-14", "close": 16.39, "volume": 1276144.0}, {"date": "2024-06-17", "close": 16.38, "volume": 1430958.0}, {"date": "2024-06-18", "close": 16.48, "volume": 2443890.0}, {"date": "2024-06-19", "close": 16.51, "volume": 1885556.0}, {"date": "2024-06-20", "close": 16.71, "volume": 3409847.0}, {"date": "2024-06-21", "close": 16.77, "volume": 4976636.0}, {"date": "2024-06-24", "close": 16.64, "volume": 1552910.0}, {"date": "2024-06-25", "close": 17.1, "volume": 4291765.0}, {"date": "2024-06-26", "close": 16.97, "volume": 2088926.0}, {"date": "2024-06-27", "close": 16.8, "volume": 3719084.0}, {"date": "2024-06-28", "close": 17.41, "volume": 5420027.0}, {"date": "2024-07-01", "close": 17.13, "volume": 3021463.0}, {"date": "2024-07-02", "close": 17.08, "volume": 2007625.0}, {"date": "2024-07-03", "close": 16.68, "volume": 3925225.0}, {"date": "2024-07-04", "close": 16.82, "volume": 2254830.0}, {"date": "2024-07-05", "close": 16.8, "volume": 2659091.0}, {"date": "2024-07-08", "close": 16.42, "volume": 3259850.0}, {"date": "2024-07-09", "close": 16.76, "volume": 2578425.0}, {"date": "2024-07-10", "close": 16.89, "volume": 3604314.0}, {"date": "2024-07-11", "close": 17.13, "volume": 2140827.0}, {"date": "2024-07-12", "close": 16.97, "volume": 2438844.0}, {"date": "2024-07-15", "close": 16.98, "volume": 1815014.0}, {"date": "2024-07-16", "close": 16.94, "volume": 2521483.0}, {"date": "2024-07-17", "close": 17.03, "volume": 2216962.0}, {"date": "2024-07-18", "close": 17.04, "volume": 1713151.0}, {"date": "2024-07-19", "close": 16.96, "volume": 1790516.0}, {"date": "2024-07-22", "close": 16.89, "volume": 939134.0}, {"date": "2024-07-23", "close": 16.99, "volume": 1373015.0}, {"date": "2024-07-24", "close": 17.21, "volume": 1532324.0}, {"date": "2024-07-25", "close": 17.13, "volume": 1961865.0}, {"date": "2024-07-26", "close": 17.33, "volume": 2012367.0}, {"date": "2024-07-29", "close": 17.43, "volume": 1789484.0}, {"date": "2024-07-30", "close": 17.44, "volume": 1414393.0}, {"date": "2024-07-31", "close": 17.81, "volume": 2267446.0}, {"date": "2024-08-01", "close": 17.79, "volume": 1810969.0}, {"date": "2024-08-02", "close": 17.2, "volume": 2673060.0}, {"date": "2024-08-05", "close": 16.2, "volume": 3617477.0}, {"date": "2024-08-06", "close": 16.21, "volume": 3275083.0}, {"date": "2024-08-07", "close": 16.14, "volume": 2806086.0}, {"date": "2024-08-08", "close": 16.25, "volume": 2369612.0}, {"date": "2024-08-09", "close": 16.61, "volume": 2960961.0}, {"date": "2024-08-12", "close": 16.84, "volume": 1626540.0}, {"date": "2024-08-13", "close": 16.92, "volume": 1365207.0}, {"date": "2024-08-14", "close": 16.95, "volume": 2008971.0}, {"date": "2024-08-15", "close": 17.01, "volume": 1502882.0}, {"date": "2024-08-16", "close": 17.18, "volume": 4634101.0}, {"date": "2024-08-19", "close": 17.41, "volume": 2513128.0}, {"date": "2024-08-20", "close": 17.95, "volume": 3355489.0}, {"date": "2024-08-21", "close": 18.03, "volume": 4437584.0}, {"date": "2024-08-22", "close": 17.32, "volume": 4234383.0}, {"date": "2024-08-23", "close": 17.5, "volume": 5533068.0}, {"date": "2024-08-26", "close": 17.42, "volume": 3460342.0}, {"date": "2024-08-27", "close": 17.31, "volume": 2217478.0}, {"date": "2024-08-28", "close": 17.35, "volume": 2954952.0}, {"date": "2024-08-29", "close": 17.47, "volume": 2589807.0}, {"date": "2024-08-30", "close": 17.67, "volume": 6595220.0}, {"date": "2024-09-02", "close": 17.81, "volume": 1549661.0}, {"date": "2024-09-03", "close": 18.06, "volume": 1888010.0}, {"date": "2024-09-04", "close": 17.91, "volume": 5364158.0}, {"date": "2024-09-05", "close": 17.75, "volume": 2169536.0}, {"date": "2024-09-06", "close": 17.99, "volume": 2239908.0}, {"date": "2024-09-09", "close": 17.75, "volume": 2886275.0}, {"date": "2024-09-10", "close": 17.98, "volume": 1189262.0}, {"date": "2024-09-11", "close": 17.82, "volume": 1663390.0}, {"date": "2024-09-12", "close": 18.0, "volume": 2279042.0}, {"date": "2024-09-13", "close": 17.96, "volume": 1762000.0}, {"date": "2024-09-16", "close": 18.26, "volume": 2168338.0}, {"date": "2024-09-17", "close": 18.2, "volume": 1692208.0}, {"date": "2024-09-18", "close": 18.38, "volume": 4209706.0}, {"date": "2024-09-19", "close": 18.44, "volume": 5033586.0}, {"date": "2024-09-20", "close": 18.21, "volume": 5341463.0}, {"date": "2024-09-23", "close": 18.45, "volume": 2362300.0}, {"date": "2024-09-24", "close": 18.18, "volume": 2671287.0}, {"date": "2024-09-25", "close": 17.99, "volume": 1949908.0}, {"date": "2024-09-26", "close": 18.04, "volume": 2033226.0}, {"date": "2024-09-27", "close": 18.01, "volume": 1263593.0}, {"date": "2024-09-30", "close": 18.09, "volume": 2139140.0}, {"date": "2024-10-01", "close": 17.73, "volume": 2432972.0}, {"date": "2024-10-02", "close": 17.78, "volume": 1864445.0}, {"date": "2024-10-03", "close": 17.7, "volume": 1535734.0}, {"date": "2024-10-04", "close": 17.93, "volume": 2023343.0}, {"date": "2024-10-07", "close": 17.99, "volume": 739052.0}, {"date": "2024-10-08", "close": 18.0, "volume": 1722856.0}, {"date": "2024-10-09", "close": 18.09, "volume": 1456338.0}, {"date": "2024-10-10", "close": 18.08, "volume": 1349350.0}, {"date": "2024-10-11", "close": 18.09, "volume": 1134606.0}, {"date": "2024-10-14", "close": 18.15, "volume": 1343300.0}, {"date": "2024-10-15", "close": 18.35, "volume": 1720248.0}, {"date": "2024-10-16", "close": 18.27, "volume": 2647241.0}, {"date": "2024-10-17", "close": 18.32, "volume": 1903616.0}, {"date": "2024-10-18", "close": 18.16, "volume": 2419690.0}, {"date": "2024-10-21", "close": 18.23, "volume": 1964950.0}, {"date": "2024-10-22", "close": 18.19, "volume": 1551761.0}, {"date": "2024-10-23", "close": 18.18, "volume": 1503125.0}, {"date": "2024-10-24", "close": 18.11, "volume": 1904730.0}, {"date": "2024-10-25", "close": 18.04, "volume": 2014556.0}, {"date": "2024-10-28", "close": 18.21, "volume": 1767092.0}, {"date": "2024-10-29", "close": 18.29, "volume": 2001002.0}, {"date": "2024-10-30", "close": 17.97, "volume": 1478314.0}, {"date": "2024-10-31", "close": 17.92, "volume": 2201110.0}, {"date": "2024-11-01", "close": 17.76, "volume": 1344579.0}, {"date": "2024-11-04", "close": 17.69, "volume": 1163817.0}, {"date": "2024-11-05", "close": 17.73, "volume": 988273.0}, {"date": "2024-11-06", "close": 18.31, "volume": 1337601.0}, {"date": "2024-11-07", "close": 18.69, "volume": 2513347.0}, {"date": "2024-11-08", "close": 18.65, "volume": 1322072.0}, {"date": "2024-11-11", "close": 18.63, "volume": 1766062.0}, {"date": "2024-11-12", "close": 18.8, "volume": 1185437.0}, {"date": "2024-11-13", "close": 18.65, "volume": 1800213.0}, {"date": "2024-11-14", "close": 18.84, "volume": 1592331.0}, {"date": "2024-11-15", "close": 19.25, "volume": 2048346.0}, {"date": "2024-11-18", "close": 19.32, "volume": 1705737.0}, {"date": "2024-11-19", "close": 19.73, "volume": 2334047.0}, {"date": "2024-11-20", "close": 19.63, "volume": 1644549.0}, {"date": "2024-11-21", "close": 19.63, "volume": 2652511.0}, {"date": "2024-11-22", "close": 19.59, "volume": 3051179.0}, {"date": "2024-11-25", "close": 19.6, "volume": 10673670.0}, {"date": "2024-11-26", "close": 19.17, "volume": 2823066.0}, {"date": "2024-11-27", "close": 19.42, "volume": 2011182.0}, {"date": "2024-11-28", "close": 19.67, "volume": 2471103.0}, {"date": "2024-11-29", "close": 19.7, "volume": 1847148.0}, {"date": "2024-12-02", "close": 19.65, "volume": 1696144.0}, {"date": "2024-12-03", "close": 19.66, "volume": 2353711.0}, {"date": "2024-12-04", "close": 19.71, "volume": 1254282.0}, {"date": "2024-12-05", "close": 19.76, "volume": 1810236.0}, {"date": "2024-12-06", "close": 19.84, "volume": 1520119.0}, {"date": "2024-12-09", "close": 19.79, "volume": 2333485.0}, {"date": "2024-12-10", "close": 19.48, "volume": 1440029.0}, {"date": "2024-12-11", "close": 18.92, "volume": 2627418.0}, {"date": "2024-12-12", "close": 19.18, "volume": 1840219.0}, {"date": "2024-12-13", "close": 19.12, "volume": 1777888.0}, {"date": "2024-12-16", "close": 19.28, "volume": 2370776.0}, {"date": "2024-12-17", "close": 19.35, "volume": 2550346.0}, {"date": "2024-12-18", "close": 19.03, "volume": 3612084.0}, {"date": "2024-12-19", "close": 19.05, "volume": 2899983.0}, {"date": "2024-12-20", "close": 18.7, "volume": 6133454.0}, {"date": "2024-12-23", "close": 19.3, "volume": 1572989.0}, {"date": "2024-12-24", "close": 19.37, "volume": 684645.0}, {"date": "2024-12-27", "close": 19.45, "volume": 979283.0}, {"date": "2024-12-30", "close": 19.41, "volume": 949602.0}, {"date": "2024-12-31", "close": 19.01, "volume": 1142132.0}, {"date": "2025-01-02", "close": 19.34, "volume": 1384540.0}, {"date": "2025-01-03", "close": 19.55, "volume": 1111293.0}, {"date": "2025-01-06", "close": 19.62, "volume": 1250532.0}, {"date": "2025-01-07", "close": 19.5, "volume": 1663007.0}, {"date": "2025-01-08", "close": 19.69, "volume": 1906759.0}, {"date": "2025-01-09", "close": 19.71, "volume": 1371870.0}, {"date": "2025-01-10", "close": 19.61, "volume": 1417582.0}, {"date": "2025-01-13", "close": 19.17, "volume": 1817136.0}, {"date": "2025-01-14", "close": 19.33, "volume": 1938178.0}, {"date": "2025-01-15", "close": 19.31, "volume": 1413351.0}, {"date": "2025-01-16", "close": 19.6, "volume": 1734102.0}, {"date": "2025-01-17", "close": 19.58, "volume": 1213858.0}, {"date": "2025-01-20", "close": 19.68, "volume": 974719.0}, {"date": "2025-01-21", "close": 19.92, "volume": 1322590.0}, {"date": "2025-01-22", "close": 20.16, "volume": 1345053.0}, {"date": "2025-01-23", "close": 20.06, "volume": 1685120.0}, {"date": "2025-01-24", "close": 20.21, "volume": 2584343.0}, {"date": "2025-01-28", "close": 20.18, "volume": 1904995.0}, {"date": "2025-01-29", "close": 20.4, "volume": 2004928.0}, {"date": "2025-01-30", "close": 20.57, "volume": 1549993.0}, {"date": "2025-01-31", "close": 20.81, "volume": 1832532.0}, {"date": "2025-02-03", "close": 20.14, "volume": 2313482.0}, {"date": "2025-02-04", "close": 20.08, "volume": 3482998.0}, {"date": "2025-02-05", "close": 19.97, "volume": 2082857.0}, {"date": "2025-02-06", "close": 20.29, "volume": 2510269.0}, {"date": "2025-02-07", "close": 20.21, "volume": 1475880.0}, {"date": "2025-02-10", "close": 20.23, "volume": 1407213.0}, {"date": "2025-02-11", "close": 20.35, "volume": 2652302.0}, {"date": "2025-02-12", "close": 20.62, "volume": 4515516.0}, {"date": "2025-02-13", "close": 19.68, "volume": 6464456.0}, {"date": "2025-02-14", "close": 19.96, "volume": 2729955.0}, {"date": "2025-02-26", "close": 20.64, "volume": 1451949.0}, {"date": "2025-02-27", "close": 20.31, "volume": 2607836.0}, {"date": "2025-02-28", "close": 20.11, "volume": 9017329.0}, {"date": "2025-03-03", "close": 19.65, "volume": 4436133.0}, {"date": "2025-03-04", "close": 19.26, "volume": 4388611.0}, {"date": "2025-03-05", "close": 19.31, "volume": 4074641.0}, {"date": "2025-03-06", "close": 19.11, "volume": 3773692.0}, {"date": "2025-03-07", "close": 18.73, "volume": 4754816.0}, {"date": "2025-03-10", "close": 19.17, "volume": 2966652.0}, {"date": "2025-03-11", "close": 19.02, "volume": 4958638.0}, {"date": "2025-03-12", "close": 19.03, "volume": 3165660.0}, {"date": "2025-03-13", "close": 18.76, "volume": 3270646.0}, {"date": "2025-03-14", "close": 18.66, "volume": 2756801.0}, {"date": "2025-03-17", "close": 18.39, "volume": 4275444.0}, {"date": "2025-03-18", "close": 18.53, "volume": 3182272.0}, {"date": "2025-03-19", "close": 18.84, "volume": 3412960.0}, {"date": "2025-03-20", "close": 19.06, "volume": 3345388.0}, {"date": "2025-03-21", "close": 18.85, "volume": 6746067.0}, {"date": "2025-03-24", "close": 19.03, "volume": 1552915.0}, {"date": "2025-03-25", "close": 19.12, "volume": 3962574.0}, {"date": "2025-03-26", "close": 19.23, "volume": 2273536.0}, {"date": "2025-03-27", "close": 19.26, "volume": 2029775.0}, {"date": "2025-03-28", "close": 19.41, "volume": 2054751.0}, {"date": "2025-03-31", "close": 19.23, "volume": 3174548.0}, {"date": "2025-04-01", "close": 19.39, "volume": 1565273.0}, {"date": "2025-04-02", "close": 19.48, "volume": 2061073.0}, {"date": "2025-04-03", "close": 19.29, "volume": 2159901.0}, {"date": "2025-04-04", "close": 19.15, "volume": 2753885.0}, {"date": "2025-04-07", "close": 18.11, "volume": 3651352.0}, {"date": "2025-04-08", "close": 18.44, "volume": 3457418.0}, {"date": "2025-04-09", "close": 18.56, "volume": 2867404.0}, {"date": "2025-04-10", "close": 19.14, "volume": 1933631.0}, {"date": "2025-04-11", "close": 18.86, "volume": 2536193.0}, {"date": "2025-04-14", "close": 19.08, "volume": 1496633.0}, {"date": "2025-04-15", "close": 19.05, "volume": 1722064.0}, {"date": "2025-04-16", "close": 19.37, "volume": 1935689.0}, {"date": "2025-04-17", "close": 19.27, "volume": 1648313.0}, {"date": "2025-04-22", "close": 19.42, "volume": 1873024.0}, {"date": "2025-04-23", "close": 19.59, "volume": 2961846.0}, {"date": "2025-04-24", "close": 19.63, "volume": 1064119.0}, {"date": "2025-04-28", "close": 19.68, "volume": 2838016.0}, {"date": "2025-04-29", "close": 19.81, "volume": 1654909.0}, {"date": "2025-04-30", "close": 20.26, "volume": 3604595.0}, {"date": "2025-05-01", "close": 20.18, "volume": 1304270.0}, {"date": "2025-05-02", "close": 20.24, "volume": 2233211.0}, {"date": "2025-05-05", "close": 20.11, "volume": 1597258.0}, {"date": "2025-05-06", "close": 20.35, "volume": 996954.0}, {"date": "2025-05-07", "close": 20.74, "volume": 2317120.0}, {"date": "2025-05-08", "close": 20.41, "volume": 4098845.0}, {"date": "2025-05-09", "close": 20.57, "volume": 1426840.0}, {"date": "2025-05-12", "close": 20.31, "volume": 1600600.0}, {"date": "2025-05-13", "close": 20.11, "volume": 1958839.0}, {"date": "2025-05-14", "close": 20.28, "volume": 1868933.0}, {"date": "2025-05-15", "close": 20.62, "volume": 2288537.0}, {"date": "2025-05-16", "close": 20.59, "volume": 2358161.0}, {"date": "2025-05-19", "close": 20.54, "volume": 1272595.0}, {"date": "2025-05-20", "close": 20.72, "volume": 1755691.0}, {"date": "2025-05-21", "close": 20.41, "volume": 2515871.0}, {"date": "2025-05-22", "close": 20.54, "volume": 3278414.0}, {"date": "2025-05-23", "close": 20.57, "volume": 1255952.0}, {"date": "2025-05-26", "close": 20.63, "volume": 800896.0}, {"date": "2025-05-27", "close": 20.85, "volume": 1487013.0}, {"date": "2025-05-28", "close": 20.77, "volume": 1494029.0}, {"date": "2025-05-29", "close": 20.83, "volume": 2190203.0}, {"date": "2025-05-30", "close": 20.63, "volume": 6043543.0}, {"date": "2025-06-02", "close": 20.64, "volume": 1563792.0}, {"date": "2025-06-03", "close": 21.14, "volume": 2111484.0}, {"date": "2025-06-04", "close": 21.3, "volume": 1893082.0}, {"date": "2025-06-05", "close": 21.18, "volume": 1999917.0}, {"date": "2025-06-06", "close": 21.17, "volume": 1748241.0}, {"date": "2025-06-10", "close": 21.71, "volume": 2916143.0}, {"date": "2025-06-11", "close": 21.65, "volume": 2059291.0}, {"date": "2025-06-12", "close": 21.47, "volume": 2246600.0}, {"date": "2025-06-13", "close": 21.43, "volume": 1993385.0}, {"date": "2025-06-16", "close": 21.5, "volume": 1396190.0}, {"date": "2025-06-17", "close": 21.34, "volume": 1844259.0}, {"date": "2025-06-18", "close": 21.4, "volume": 2299717.0}, {"date": "2025-06-19", "close": 21.57, "volume": 2395600.0}, {"date": "2025-06-20", "close": 21.47, "volume": 5689691.0}, {"date": "2025-06-23", "close": 21.44, "volume": 2618209.0}, {"date": "2025-06-24", "close": 21.55, "volume": 1918319.0}, {"date": "2025-06-25", "close": 21.75, "volume": 2673360.0}, {"date": "2025-06-26", "close": 21.46, "volume": 2224842.0}, {"date": "2025-06-27", "close": 21.33, "volume": 1881665.0}, {"date": "2025-06-30", "close": 21.61, "volume": 2831038.0}, {"date": "2025-07-01", "close": 21.72, "volume": 3139142.0}, {"date": "2025-07-02", "close": 21.54, "volume": 3050052.0}, {"date": "2025-07-03", "close": 20.81, "volume": 4542048.0}, {"date": "2025-07-04", "close": 21.03, "volume": 1542394.0}, {"date": "2025-07-07", "close": 21.1, "volume": 1702450.0}, {"date": "2025-07-08", "close": 20.97, "volume": 2148436.0}, {"date": "2025-07-09", "close": 20.81, "volume": 1348859.0}, {"date": "2025-07-10", "close": 20.59, "volume": 2181875.0}, {"date": "2025-07-11", "close": 20.48, "volume": 2901654.0}, {"date": "2025-07-14", "close": 20.6, "volume": 1498918.0}, {"date": "2025-07-15", "close": 20.57, "volume": 1991726.0}, {"date": "2025-07-16", "close": 20.47, "volume": 3913392.0}, {"date": "2025-07-17", "close": 20.56, "volume": 1780955.0}, {"date": "2025-07-18", "close": 20.63, "volume": 2744232.0}, {"date": "2025-07-21", "close": 20.33, "volume": 2517215.0}, {"date": "2025-07-22", "close": 20.26, "volume": 1563939.0}, {"date": "2025-07-23", "close": 20.44, "volume": 1606280.0}, {"date": "2025-07-24", "close": 20.43, "volume": 2082580.0}, {"date": "2025-07-25", "close": 20.31, "volume": 1381692.0}, {"date": "2025-07-28", "close": 20.48, "volume": 1181983.0}, {"date": "2025-07-29", "close": 20.6, "volume": 2281267.0}, {"date": "2025-07-30", "close": 20.76, "volume": 2000694.0}, {"date": "2025-07-31", "close": 20.96, "volume": 3474186.0}, {"date": "2025-08-01", "close": 20.65, "volume": 2453814.0}, {"date": "2025-08-04", "close": 20.58, "volume": 1618004.0}, {"date": "2025-08-05", "close": 20.7, "volume": 2162091.0}, {"date": "2025-08-06", "close": 20.92, "volume": 1627753.0}, {"date": "2025-08-07", "close": 20.99, "volume": 2706469.0}, {"date": "2025-08-08", "close": 20.32, "volume": 2700778.0}, {"date": "2025-08-11", "close": 19.54, "volume": 6250090.0}, {"date": "2025-08-12", "close": 20.1, "volume": 3773935.0}, {"date": "2025-08-13", "close": 20.04, "volume": 2245158.0}, {"date": "2025-08-14", "close": 20.77, "volume": 2877711.0}, {"date": "2025-08-15", "close": 21.01, "volume": 2961995.0}, {"date": "2025-08-18", "close": 21.4, "volume": 4047961.0}, {"date": "2025-08-19", "close": 20.96, "volume": 2558516.0}, {"date": "2025-08-20", "close": 21.37, "volume": 3555994.0}, {"date": "2025-08-21", "close": 21.54, "volume": 3521781.0}, {"date": "2025-08-22", "close": 21.82, "volume": 3636969.0}, {"date": "2025-08-25", "close": 21.19, "volume": 2772997.0}, {"date": "2025-08-26", "close": 21.15, "volume": 3573740.0}, {"date": "2025-08-27", "close": 21.27, "volume": 2811684.0}, {"date": "2025-08-28", "close": 21.19, "volume": 1813332.0}, {"date": "2025-08-29", "close": 21.28, "volume": 2642590.0}, {"date": "2025-09-01", "close": 21.22, "volume": 1804344.0}, {"date": "2025-09-02", "close": 21.28, "volume": 1454063.0}, {"date": "2025-09-03", "close": 20.87, "volume": 2669591.0}, {"date": "2025-09-04", "close": 21.15, "volume": 2021233.0}, {"date": "2025-09-05", "close": 21.21, "volume": 1806938.0}, {"date": "2025-09-08", "close": 20.88, "volume": 1536874.0}, {"date": "2025-09-09", "close": 20.85, "volume": 2112385.0}, {"date": "2025-09-10", "close": 21.15, "volume": 3364828.0}, {"date": "2025-09-11", "close": 21.05, "volume": 2120234.0}, {"date": "2025-09-12", "close": 21.18, "volume": 1139738.0}, {"date": "2025-09-15", "close": 21.07, "volume": 885066.0}, {"date": "2025-09-16", "close": 20.94, "volume": 1530806.0}, {"date": "2025-09-17", "close": 20.62, "volume": 1749871.0}, {"date": "2025-09-18", "close": 20.31, "volume": 2262007.0}, {"date": "2025-09-19", "close": 20.4, "volume": 5217339.0}, {"date": "2025-09-22", "close": 20.45, "volume": 1520410.0}, {"date": "2025-09-23", "close": 20.48, "volume": 1666760.0}, {"date": "2025-09-24", "close": 20.48, "volume": 4709587.0}, {"date": "2025-09-25", "close": 19.87, "volume": 2247515.0}, {"date": "2025-09-26", "close": 20.16, "volume": 2856399.0}, {"date": "2025-09-29", "close": 20.42, "volume": 2192681.0}, {"date": "2025-09-30", "close": 20.26, "volume": 2400677.0}, {"date": "2025-10-01", "close": 20.33, "volume": 2050235.0}, {"date": "2025-10-02", "close": 20.5, "volume": 2380073.0}, {"date": "2025-10-03", "close": 20.39, "volume": 1582735.0}, {"date": "2025-10-06", "close": 20.49, "volume": 883701.0}, {"date": "2025-10-07", "close": 20.52, "volume": 2338392.0}, {"date": "2025-10-08", "close": 20.57, "volume": 1412650.0}, {"date": "2025-10-09", "close": 20.64, "volume": 2492830.0}, {"date": "2025-10-10", "close": 20.75, "volume": 2205839.0}, {"date": "2025-10-13", "close": 20.51, "volume": 1437308.0}, {"date": "2025-10-14", "close": 20.28, "volume": 2125099.0}, {"date": "2025-10-15", "close": 20.17, "volume": 2711567.0}, {"date": "2025-10-16", "close": 20.44, "volume": 2289865.0}, {"date": "2025-10-17", "close": 19.56, "volume": 3140228.0}, {"date": "2025-10-20", "close": 19.72, "volume": 2592164.0}, {"date": "2025-10-21", "close": 19.61, "volume": 2515952.0}, {"date": "2025-10-22", "close": 19.66, "volume": 2388174.0}, {"date": "2025-10-23", "close": 19.8, "volume": 1644186.0}, {"date": "2025-10-24", "close": 19.67, "volume": 2944672.0}, {"date": "2025-10-27", "close": 19.75, "volume": 1414632.0}, {"date": "2025-10-28", "close": 20.19, "volume": 2611738.0}, {"date": "2025-10-29", "close": 19.79, "volume": 1255394.0}, {"date": "2025-10-30", "close": 19.61, "volume": 2339234.0}, {"date": "2025-10-31", "close": 19.62, "volume": 2707742.0}, {"date": "2025-11-03", "close": 19.35, "volume": 3324923.0}, {"date": "2025-11-04", "close": 19.13, "volume": 1773665.0}, {"date": "2025-11-05", "close": 19.25, "volume": 1912824.0}, {"date": "2025-11-06", "close": 19.45, "volume": 1823878.0}, {"date": "2025-11-07", "close": 19.51, "volume": 2784038.0}, {"date": "2025-11-10", "close": 19.57, "volume": 1523465.0}, {"date": "2025-11-11", "close": 19.69, "volume": 1490552.0}, {"date": "2025-11-12", "close": 19.77, "volume": 3275527.0}, {"date": "2025-11-13", "close": 19.55, "volume": 2559445.0}, {"date": "2025-11-14", "close": 19.33, "volume": 3361968.0}, {"date": "2025-11-17", "close": 19.35, "volume": 1809240.0}, {"date": "2025-11-18", "close": 18.94, "volume": 3087047.0}, {"date": "2025-11-19", "close": 18.84, "volume": 2045364.0}, {"date": "2025-11-20", "close": 18.78, "volume": 2489539.0}, {"date": "2025-11-21", "close": 18.69, "volume": 2505691.0}, {"date": "2025-11-24", "close": 18.77, "volume": 7935580.0}, {"date": "2025-11-25", "close": 18.43, "volume": 3356545.0}, {"date": "2025-11-26", "close": 18.57, "volume": 5829205.0}, {"date": "2025-11-27", "close": 18.21, "volume": 2786690.0}, {"date": "2025-11-28", "close": 17.56, "volume": 3705983.0}, {"date": "2025-12-01", "close": 17.48, "volume": 2307619.0}, {"date": "2025-12-02", "close": 17.28, "volume": 3153368.0}, {"date": "2025-12-03", "close": 16.88, "volume": 3985685.0}, {"date": "2025-12-04", "close": 16.93, "volume": 3481879.0}, {"date": "2025-12-05", "close": 16.9, "volume": 3557168.0}, {"date": "2025-12-08", "close": 16.96, "volume": 1935839.0}, {"date": "2025-12-09", "close": 16.92, "volume": 3488894.0}, {"date": "2025-12-10", "close": 17.02, "volume": 2793846.0}, {"date": "2025-12-11", "close": 17.07, "volume": 4079172.0}, {"date": "2025-12-12", "close": 17.3, "volume": 2778795.0}, {"date": "2025-12-15", "close": 17.4, "volume": 2659827.0}, {"date": "2025-12-16", "close": 17.53, "volume": 3173940.0}, {"date": "2025-12-17", "close": 17.48, "volume": 3598234.0}, {"date": "2025-12-18", "close": 17.57, "volume": 2994483.0}, {"date": "2025-12-19", "close": 17.54, "volume": 5423734.0}, {"date": "2025-12-22", "close": 17.58, "volume": 1297947.0}, {"date": "2025-12-23", "close": 17.82, "volume": 2071013.0}, {"date": "2025-12-24", "close": 17.69, "volume": 558388.0}, {"date": "2025-12-29", "close": 17.6, "volume": 1063288.0}, {"date": "2025-12-30", "close": 17.74, "volume": 943002.0}, {"date": "2025-12-31", "close": 17.65, "volume": 1451228.0}, {"date": "2026-01-02", "close": 17.8, "volume": 1709143.0}, {"date": "2026-01-05", "close": 17.51, "volume": 1934562.0}, {"date": "2026-01-06", "close": 17.3, "volume": 2751979.0}, {"date": "2026-01-07", "close": 17.45, "volume": 2224737.0}, {"date": "2026-01-08", "close": 17.29, "volume": 1770153.0}, {"date": "2026-01-09", "close": 17.46, "volume": 1604615.0}, {"date": "2026-01-12", "close": 17.08, "volume": 1910636.0}, {"date": "2026-01-13", "close": 17.26, "volume": 2425961.0}, {"date": "2026-01-14", "close": 17.01, "volume": 3043341.0}, {"date": "2026-01-15", "close": 16.9, "volume": 1858432.0}, {"date": "2026-01-16", "close": 16.9, "volume": 1565162.0}, {"date": "2026-01-19", "close": 16.76, "volume": 1609261.0}, {"date": "2026-01-20", "close": 16.99, "volume": 1926836.0}, {"date": "2026-01-21", "close": 16.47, "volume": 3456297.0}, {"date": "2026-01-22", "close": 16.78, "volume": 3894498.0}, {"date": "2026-01-23", "close": 16.55, "volume": 2723042.0}, {"date": "2026-01-27", "close": 16.66, "volume": 2294606.0}, {"date": "2026-01-28", "close": 16.58, "volume": 3046432.0}, {"date": "2026-01-29", "close": 16.79, "volume": 3647100.0}, {"date": "2026-01-30", "close": 17.0, "volume": 4464107.0}, {"date": "2026-02-02", "close": 16.85, "volume": 2069994.0}, {"date": "2026-02-03", "close": 16.88, "volume": 2547269.0}, {"date": "2026-02-04", "close": 16.7, "volume": 2920814.0}, {"date": "2026-02-05", "close": 16.98, "volume": 4290408.0}, {"date": "2026-02-06", "close": 16.69, "volume": 3377023.0}, {"date": "2026-02-09", "close": 16.76, "volume": 1987576.0}, {"date": "2026-02-10", "close": 16.05, "volume": 6065916.0}, {"date": "2026-02-11", "close": 16.15, "volume": 3030040.0}, {"date": "2026-02-12", "close": 15.92, "volume": 3876106.0}, {"date": "2026-02-13", "close": 15.94, "volume": 2338414.0}, {"date": "2026-02-16", "close": 15.95, "volume": 1513356.0}, {"date": "2026-02-17", "close": 15.98, "volume": 1643560.0}, {"date": "2026-02-18", "close": 15.28, "volume": 4075598.0}, {"date": "2026-02-19", "close": 15.25, "volume": 6820618.0}, {"date": "2026-02-20", "close": 15.52, "volume": 4303661.0}, {"date": "2026-02-23", "close": 14.8, "volume": 6446665.0}, {"date": "2026-02-24", "close": 14.67, "volume": 6811429.0}, {"date": "2026-02-25", "close": 14.79, "volume": 4001014.0}, {"date": "2026-02-26", "close": 14.75, "volume": 4063352.0}, {"date": "2026-02-27", "close": 14.63, "volume": 6041115.0}, {"date": "2026-03-02", "close": 14.58, "volume": 4060044.0}, {"date": "2026-03-03", "close": 14.39, "volume": 3114371.0}, {"date": "2026-03-04", "close": 13.99, "volume": 6002569.0}, {"date": "2026-03-05", "close": 14.26, "volume": 3546596.0}, {"date": "2026-03-06", "close": 14.39, "volume": 3555633.0}, {"date": "2026-03-09", "close": 14.1, "volume": 4286454.0}, {"date": "2026-03-10", "close": 14.49, "volume": 7792068.0}, {"date": "2026-03-11", "close": 15.01, "volume": 8439440.0}, {"date": "2026-03-12", "close": 15.23, "volume": 10053342.0}, {"date": "2026-03-13", "close": 15.62, "volume": 8621544.0}, {"date": "2026-03-16", "close": 15.65, "volume": 7723338.0}, {"date": "2026-03-17", "close": 15.71, "volume": 6129746.0}, {"date": "2026-03-18", "close": 15.59, "volume": 3670250.0}, {"date": "2026-03-19", "close": 15.7, "volume": 4916991.0}, {"date": "2026-03-20", "close": 15.81, "volume": 17839236.0}, {"date": "2026-03-23", "close": 16.12, "volume": 9781015.0}, {"date": "2026-03-24", "close": 16.48, "volume": 8762743.0}, {"date": "2026-03-25", "close": 16.45, "volume": 7726832.0}, {"date": "2026-03-26", "close": 16.4, "volume": 4187624.0}, {"date": "2026-03-27", "close": 16.42, "volume": 4318741.0}, {"date": "2026-03-30", "close": 16.12, "volume": 3187085.0}, {"date": "2026-03-31", "close": 16.15, "volume": 3963549.0}, {"date": "2026-04-01", "close": 16.01, "volume": 4377635.0}, {"date": "2026-04-02", "close": 15.8, "volume": 3151149.0}, {"date": "2026-04-07", "close": 15.63, "volume": 5234649.0}, {"date": "2026-04-08", "close": 15.85, "volume": 3582556.0}, {"date": "2026-04-09", "close": 15.99, "volume": 2663057.0}, {"date": "2026-04-10", "close": 16.18, "volume": 3374358.0}, {"date": "2026-04-13", "close": 16.32, "volume": 2963034.0}, {"date": "2026-04-14", "close": 16.33, "volume": 2473596.0}, {"date": "2026-04-15", "close": 16.52, "volume": 2807493.0}, {"date": "2026-04-16", "close": 16.59, "volume": 3924971.0}, {"date": "2026-04-17", "close": 16.69, "volume": 3341220.0}, {"date": "2026-04-20", "close": 16.58, "volume": 2925892.0}, {"date": "2026-04-21", "close": 16.57, "volume": 2231077.0}, {"date": "2026-04-22", "close": 16.58, "volume": 1502012.0}, {"date": "2026-04-23", "close": 16.32, "volume": 2847430.0}, {"date": "2026-04-24", "close": 17.05, "volume": 5893526.0}, {"date": "2026-04-27", "close": 16.77, "volume": 2612739.0}, {"date": "2026-04-28", "close": 16.77, "volume": 3000827.0}, {"date": "2026-04-29", "close": 16.98, "volume": 3139806.0}, {"date": "2026-04-30", "close": 17.11, "volume": 4086070.0}, {"date": "2026-05-01", "close": 17.13, "volume": 2211766.0}, {"date": "2026-05-04", "close": 17.01, "volume": 1267229.0}, {"date": "2026-05-05", "close": 17.13, "volume": 1658381.0}, {"date": "2026-05-06", "close": 17.15, "volume": 3489023.0}, {"date": "2026-05-07", "close": 17.04, "volume": 2479985.0}, {"date": "2026-05-08", "close": 16.65, "volume": 3008513.0}, {"date": "2026-05-11", "close": 16.74, "volume": 2476581.0}, {"date": "2026-05-12", "close": 16.63, "volume": 2771824.0}, {"date": "2026-05-13", "close": 16.74, "volume": 1917899.0}, {"date": "2026-05-14", "close": 17.12, "volume": 5708139.0}, {"date": "2026-05-15", "close": 17.49, "volume": 3300674.0}, {"date": "2026-05-18", "close": 17.47, "volume": 5437287.0}, {"date": "2026-05-19", "close": 17.83, "volume": 4322777.0}, {"date": "2026-05-20", "close": 17.66, "volume": 5054219.0}, {"date": "2026-05-21", "close": 17.62, "volume": 2982903.0}, {"date": "2026-05-22", "close": 17.51, "volume": 3485068.0}, {"date": "2026-05-25", "close": 17.37, "volume": 2156461.0}, {"date": "2026-05-26", "close": 17.32, "volume": 3114036.0}, {"date": "2026-05-27", "close": 17.61, "volume": 2710133.0}, {"date": "2026-05-28", "close": 17.29, "volume": 2159511.0}, {"date": "2026-05-29", "close": 17.38, "volume": 5890126.0}, {"date": "2026-06-01", "close": 17.5, "volume": 1802328.0}, {"date": "2026-06-02", "close": 17.2, "volume": 2816012.0}, {"date": "2026-06-03", "close": 17.27, "volume": 2229556.0}, {"date": "2026-06-04", "close": 17.38, "volume": 2631673.0}, {"date": "2026-06-05", "close": 17.56, "volume": 2219142.0}, {"date": "2026-06-09", "close": 17.82, "volume": 2883995.0}, {"date": "2026-06-10", "close": 18.27, "volume": 2865369.0}, {"date": "2026-06-11", "close": 18.38, "volume": 3799341.0}, {"date": "2026-06-12", "close": 18.73, "volume": 3207553.0}, {"date": "2026-06-15", "close": 18.38, "volume": 2585255.0}, {"date": "2026-06-16", "close": 18.35, "volume": 2685465.0}, {"date": "2026-06-17", "close": 18.63, "volume": 2469790.0}, {"date": "2026-06-18", "close": 18.67, "volume": 3118594.0}, {"date": "2026-06-19", "close": 18.62, "volume": 6083148.0}, {"date": "2026-06-22", "close": 19.0, "volume": 2627498.0}, {"date": "2026-06-23", "close": 18.99, "volume": 2021053.0}, {"date": "2026-06-24", "close": 18.93, "volume": 4621894.0}, {"date": "2026-06-25", "close": 19.07, "volume": 3043458.0}, {"date": "2026-06-26", "close": 18.94, "volume": 2396692.0}, {"date": "2026-06-29", "close": 19.06, "volume": 2206899.0}, {"date": "2026-06-30", "close": 19.29, "volume": 4841373.0}, {"date": "2026-07-01", "close": 19.2, "volume": 1988986.0}, {"date": "2026-07-02", "close": 19.35, "volume": 2490815.0}, {"date": "2026-07-03", "close": 18.63, "volume": 3781188.0}, {"date": "2026-07-06", "close": 18.45, "volume": 4637811.0}, {"date": "2026-07-07", "close": 18.73, "volume": 2753973.0}, {"date": "2026-07-08", "close": 18.97, "volume": 2106720.0}, {"date": "2026-07-09", "close": 18.9, "volume": 1926655.0}, {"date": "2026-07-10", "close": 18.76, "volume": 1454705.0}, {"date": "2026-07-13", "close": 18.93, "volume": 2018139.0}, {"date": "2026-07-14", "close": 18.94, "volume": 2113276.0}, {"date": "2026-07-15", "close": 18.84, "volume": 1747407.0}, {"date": "2026-07-16", "close": 18.95, "volume": 1755153.0}, {"date": "2026-07-17", "close": 19.05, "volume": 1960542.0}, {"date": "2026-07-20", "close": 19.15, "volume": 1753116.0}, {"date": "2026-07-21", "close": 19.23, "volume": 4245018.0}, {"date": "2026-07-22", "close": 19.34, "volume": 2611460.0}, {"date": "2026-07-23", "close": 18.97, "volume": 1963294.0}, {"date": "2026-07-24", "close": 19.14, "volume": 1605057.0}, {"date": "2026-07-27", "close": 19.3, "volume": 1768142.0}, {"date": "2026-07-28", "close": 19.54, "volume": 2304647.0}, {"date": "2026-07-29", "close": 19.57, "volume": 1869118.0}, {"date": "2026-07-30", "close": 19.42, "volume": 1746068.0}, {"date": "2026-07-31", "close": 19.19, "volume": 2550351.0}, {"date": "2026-08-03", "close": 19.23, "volume": 1119745.0}, {"date": "2026-08-04", "close": 19.45, "volume": 1924112.0}, {"date": "2026-08-05", "close": 19.42, "volume": 2439172.0}, {"date": "2026-08-06", "close": 19.39, "volume": 2436007.0}, {"date": "2026-08-07", "close": 19.34, "volume": 1838697.0}, {"date": "2026-08-10", "close": 18.78, "volume": 2738472.0}, {"date": "2026-08-11", "close": 18.56, "volume": 3047604.0}, {"date": "2026-08-12", "close": 19.18, "volume": 4382308.0}, {"date": "2026-08-13", "close": 19.81, "volume": 5811000.0}, {"date": "2026-08-14", "close": 19.7, "volume": 3252390.0}, {"date": "2026-08-17", "close": 18.7, "volume": 3090146.0}, {"date": "2026-08-18", "close": 18.35, "volume": 2806012.0}, {"date": "2026-08-19", "close": 18.35, "volume": 4039562.0}, {"date": "2026-08-20", "close": 17.93, "volume": 3140106.0}, {"date": "2026-08-21", "close": 18.13, "volume": 3083633.0}, {"date": "2026-08-24", "close": 17.94, "volume": 1527962.0}, {"date": "2026-08-25", "close": 19.37, "volume": 8319423.0}, {"date": "2026-08-26", "close": 19.23, "volume": 4937305.0}, {"date": "2026-08-27", "close": 18.85, "volume": 4045295.0}, {"date": "2026-08-28", "close": 18.44, "volume": 3992335.0}, {"date": "2026-08-31", "close": 18.86, "volume": 4490062.0}, {"date": "2026-09-01", "close": 18.85, "volume": 1602005.0}, {"date": "2026-09-02", "close": 19.3, "volume": 3702300.0}, {"date": "2026-09-03", "close": 19.27, "volume": 1572241.0}, {"date": "2026-09-04", "close": 19.37, "volume": 2370348.0}, {"date": "2026-09-07", "close": 19.11, "volume": 2131622.0}, {"date": "2026-09-08", "close": 18.83, "volume": 2022852.0}, {"date": "2026-09-09", "close": 18.7, "volume": 1801766.0}, {"date": "2026-09-10", "close": 18.92, "volume": 2549436.0}, {"date": "2026-09-11", "close": 19.61, "volume": 3847286.0}, {"date": "2026-09-14", "close": 19.81, "volume": 2973505.0}, {"date": "2026-09-15", "close": 19.8, "volume": 2853278.0}, {"date": "2026-09-16", "close": 19.16, "volume": 3938345.0}, {"date": "2026-09-17", "close": 19.22, "volume": 3618324.0}, {"date": "2026-09-18", "close": 19.31, "volume": 7569777.0}], "refreshing": true}