{"ticker": "A1N", "overview": {"name": "ARN Media Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "A1N", "has_prices": true, "as_of": "2026-09-18", "last": 0.29, "prev_close": 0.285, "change": 0.0050000000000000044, "change_pct": 0.017543859649122823, "session_volume": 288555.0, "vwap_5": 0.2889721060027733, "vwap_20": 0.28502547748398555, "vwap_60": 0.2518990592079044, "vwap_250": 0.339662888107583, "high_52w": 0.555, "low_52w": 0.18, "avg_volume_20": 108527.2, "sessions": 400, "market_cap": {"value": 89219356.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03110500", "src": "ASX", "ticker": "A1N", "cik": "", "company": "ARN Media Limited", "company_raw": "ARN Media Limited", "who": "Spheria Asset Management Pty Ltd", "who_key": "Spheria Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Spheria Asset Management Pty Ltd tops up A1N: 15.83% to 17.85%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110500", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167929}, {"id": "ASXSH-03105075", "src": "ASX", "ticker": "A1N", "cik": "", "company": "ARN Media Limited", "company_raw": "ARN Media Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A lifts A1N 9.63% to 11.77%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105075", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "ASXSH-03101183", "src": "ASX", "ticker": "A1N", "cik": "", "company": "ARN Media Limited", "company_raw": "ARN Media Limited", "who": "Spheria Asset Management Pty Ltd", "who_key": "Spheria Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Spheria Asset Management Pty Ltd is accumulating A1N \u2014 14.41% to 15.83%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101183", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.85, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110500-2A1684203", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.77, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105075-2A1680130", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.83, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101183-2A1677869", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish McLennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Cubis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-17", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-28", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/a1n", "needs_ocr": 0}], "directors": [{"name": "Hamish McLennan", "first_seen": "2025-06-11", "last_seen": "2025-06-11", "status": "current", "notices": 1}, {"name": "Brent Cubis", "first_seen": "2025-06-11", "last_seen": "2025-06-11", "status": "current", "notices": 1}, {"name": "Belinda Rowe", "first_seen": "2025-06-11", "last_seen": "2025-06-11", "status": "current", "notices": 1}, {"name": "amended", "first_seen": "2014-05-28", "last_seen": "2015-05-17", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-08-20", "form": "Periodic Reports", "title": "Presentation - 2026 Half Year Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123981-2A1690945"}, {"date": "2026-08-20", "form": "Periodic Reports", "title": "Market Announcement - 2026 Half Year Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123980-2A1690944"}, {"date": "2026-08-20", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123979-2A1690943"}, {"date": "2026-08-03", "form": "Progress Report", "title": "Update on Jackie O Henderson Litigation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117355-2A1687266"}, {"date": "2026-07-23", "form": "Periodic Reports", "title": "FY26 Half Year Results Presentation Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113657-2A1685660"}], "performance": {"ticker": "A1N", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1992-05-21", "close": 6.9687187, "volume": 2507891.0}, {"date": "1992-05-22", "close": 6.8732568, "volume": 515305.0}, {"date": "1992-05-25", "close": 6.82552585, "volume": 331881.0}, {"date": "1992-05-26", "close": 6.82552585, "volume": null}, {"date": "1992-05-27", "close": 7.0641806, "volume": 143785.0}, {"date": "1992-05-28", "close": 6.92098775, "volume": 53131.0}, {"date": "1992-05-29", "close": 7.0641806, "volume": 82483.0}, {"date": "1992-06-01", "close": 7.01644965, "volume": 40770.0}, {"date": "1992-06-02", "close": 7.1596425, "volume": 114936.0}, {"date": "1992-06-03", "close": 7.20737345, "volume": 49255.0}, {"date": "1992-06-04", "close": 7.20737345, "volume": 27823.0}, {"date": "1992-06-05", "close": 7.20737345, "volume": 31028.0}, {"date": "1992-06-08", "close": 7.20737345, "volume": null}, {"date": "1992-06-09", "close": 7.30283535, "volume": 35889.0}, {"date": "1992-06-10", "close": 7.1596425, "volume": 50680.0}, {"date": "1992-06-11", "close": 7.1596425, "volume": 137018.0}, {"date": "1992-06-12", "close": 7.11191155, "volume": 14309.0}, {"date": "1992-06-15", "close": 7.0641806, "volume": 19170.0}, {"date": "1992-06-16", "close": 7.01644965, "volume": 30777.0}, {"date": "1992-06-17", "close": 6.8732568, "volume": 45463.0}, {"date": "1992-06-18", "close": 6.82552585, "volume": 56022.0}, {"date": "1992-06-19", "close": 6.8732568, "volume": 88789.0}, {"date": "1992-06-22", "close": 6.7777949, "volume": 59731.0}, {"date": "1992-06-23", "close": 6.7777949, "volume": 41378.0}, {"date": "1992-06-24", "close": 6.7777949, "volume": 25267.0}, {"date": "1992-06-25", "close": 6.7777949, "volume": 27634.0}, {"date": "1992-06-26", "close": 6.82552585, "volume": 14309.0}, {"date": "1992-06-29", "close": 6.82552585, "volume": 41943.0}, {"date": "1992-06-30", "close": 6.92098775, "volume": 30902.0}, {"date": "1992-07-01", "close": 6.82552585, "volume": 56777.0}, {"date": "1992-07-02", "close": 6.7777949, "volume": 116675.0}, {"date": "1992-07-03", "close": 6.73006395, "volume": 72825.0}, {"date": "1992-07-06", "close": 6.682333, "volume": 40225.0}, {"date": "1992-07-07", "close": 6.73006395, "volume": 27697.0}, {"date": "1992-07-08", "close": 6.73006395, "volume": 44059.0}, {"date": "1992-07-09", "close": 6.7777949, "volume": 77434.0}, {"date": "1992-07-10", "close": 6.9687187, "volume": 76743.0}, {"date": "1992-07-13", "close": 6.9687187, "volume": 77937.0}, {"date": "1992-07-14", "close": 6.92098775, "volume": 32977.0}, {"date": "1992-07-15", "close": 6.8732568, "volume": 43871.0}, {"date": "1992-07-16", "close": 6.82552585, "volume": 17326.0}, {"date": "1992-07-17", "close": 6.92098775, "volume": 14351.0}, {"date": "1992-07-20", "close": 6.7777949, "volume": 35093.0}, {"date": "1992-07-21", "close": 6.82552585, "volume": 24345.0}, {"date": "1992-07-22", "close": 6.82552585, "volume": 21768.0}, {"date": "1992-07-23", "close": 6.8732568, "volume": 28598.0}, {"date": "1992-07-24", "close": 6.82552585, "volume": 73349.0}, {"date": "1992-07-27", "close": 6.82552585, "volume": 68299.0}, {"date": "1992-07-28", "close": 6.82552585, "volume": 9952.0}, {"date": "1992-07-29", "close": 6.8732568, "volume": 40225.0}, {"date": "1992-07-30", "close": 6.8732568, "volume": 44206.0}, {"date": "1992-07-31", "close": 6.82552585, "volume": 15189.0}, {"date": "1992-08-03", "close": 6.7777949, "volume": 14142.0}, {"date": "1992-08-04", "close": 6.82552585, "volume": 40435.0}, {"date": "1992-08-05", "close": 6.82552585, "volume": 16551.0}, {"date": "1992-08-06", "close": 6.82552585, "volume": 42216.0}, {"date": "1992-08-07", "close": 6.82552585, "volume": 23360.0}, {"date": "1992-08-10", "close": 6.92098775, "volume": 73139.0}, {"date": "1992-08-11", "close": 6.8732568, "volume": 12570.0}, {"date": "1992-08-12", "close": 6.92098775, "volume": 72113.0}, {"date": "1992-08-13", "close": 7.01644965, "volume": 23821.0}, {"date": "1992-08-14", "close": 7.1596425, "volume": 47349.0}, {"date": "1992-08-17", "close": 7.1596425, "volume": 12738.0}, {"date": "1992-08-18", "close": 6.53914015, "volume": 84432.0}, {"date": "1992-08-19", "close": 6.53914015, "volume": 16803.0}, {"date": "1992-08-20", "close": 6.3959473, "volume": 32369.0}, {"date": "1992-08-21", "close": 6.682333, "volume": 16383.0}, {"date": "1992-08-24", "close": 6.53914015, "volume": 7982.0}, {"date": "1992-08-25", "close": 6.53914015, "volume": null}, {"date": "1992-08-26", "close": 6.3004854, "volume": 42237.0}, {"date": "1992-08-27", "close": 6.3004854, "volume": 14959.0}, {"date": "1992-08-28", "close": 6.3004854, "volume": 26000.0}, {"date": "1992-08-31", "close": 6.2050235, "volume": 10790.0}, {"date": "1992-09-01", "close": 6.25275445, "volume": 19778.0}, {"date": "1992-09-02", "close": 6.25275445, "volume": 27026.0}, {"date": "1992-09-03", "close": 6.25275445, "volume": 6327.0}, {"date": "1992-09-04", "close": 6.15729255, "volume": 64905.0}, {"date": "1992-09-07", "close": 6.06183065, "volume": 29163.0}, {"date": "1992-09-08", "close": 5.9186378, "volume": 75988.0}, {"date": "1992-09-09", "close": 5.9186378, "volume": 56106.0}, {"date": "1992-09-10", "close": 6.0140997, "volume": 15818.0}, {"date": "1992-09-11", "close": 6.2050235, "volume": 17620.0}, {"date": "1992-09-14", "close": 6.4914092, "volume": 19694.0}, {"date": "1992-09-15", "close": 6.44367825, "volume": 12780.0}, {"date": "1992-09-16", "close": 6.3004854, "volume": 19379.0}, {"date": "1992-09-17", "close": 6.34821635, "volume": 3771.0}, {"date": "1992-09-18", "close": 6.3959473, "volume": 4525.0}, {"date": "1992-09-21", "close": 6.4914092, "volume": 19882.0}, {"date": "1992-09-22", "close": 6.44367825, "volume": 59542.0}, {"date": "1992-09-23", "close": 6.3959473, "volume": 3373.0}, {"date": "1992-09-24", "close": 6.3004854, "volume": 20867.0}, {"date": "1992-09-25", "close": 6.34821635, "volume": 9072.0}, {"date": "1992-09-28", "close": 6.2050235, "volume": 3164.0}, {"date": "1992-09-29", "close": 6.2050235, "volume": 13618.0}, {"date": "1992-09-30", "close": 6.15729255, "volume": 22271.0}, {"date": "1992-10-01", "close": 6.2050235, "volume": 10601.0}, {"date": "1992-10-02", "close": 6.2050235, "volume": 11837.0}, {"date": "1992-10-05", "close": 6.2050235, "volume": 1152.0}, {"date": "1992-10-06", "close": 6.06183065, "volume": 33312.0}, {"date": "1992-10-07", "close": 6.1095616, "volume": 29750.0}, {"date": "1992-10-08", "close": 6.1095616, "volume": 10538.0}, {"date": "1992-10-09", "close": 6.1095616, "volume": 44311.0}, {"date": "1992-10-12", "close": 6.06183065, "volume": 6390.0}, {"date": "1992-10-13", "close": 6.06183065, "volume": 7668.0}, {"date": "1992-10-14", "close": 6.1095616, "volume": 2472.0}, {"date": "1992-10-15", "close": 6.1095616, "volume": 91387.0}, {"date": "1992-10-16", "close": 6.0140997, "volume": 20741.0}, {"date": "1992-10-19", "close": 6.0140997, "volume": 9805.0}, {"date": "1992-10-20", "close": 6.0140997, "volume": 117597.0}, {"date": "1992-10-21", "close": 6.06183065, "volume": 2766.0}, {"date": "1992-10-22", "close": 6.0140997, "volume": 20553.0}, {"date": "1992-10-23", "close": 6.1095616, "volume": 17494.0}, {"date": "1992-10-26", "close": 5.96636875, "volume": 5531.0}, {"date": "1992-10-27", "close": 5.96636875, "volume": 2116.0}, {"date": "1992-10-28", "close": 5.9186378, "volume": 25267.0}, {"date": "1992-10-29", "close": 5.9186378, "volume": 7458.0}, {"date": "1992-10-30", "close": 5.87090685, "volume": 31845.0}, {"date": "1992-11-02", "close": 5.87090685, "volume": 2095.0}, {"date": "1992-11-03", "close": 5.87090685, "volume": 5657.0}, {"date": "1992-11-04", "close": 5.87090685, "volume": null}, {"date": "1992-11-05", "close": 5.77544495, "volume": 9973.0}, {"date": "1992-11-06", "close": 5.67998305, "volume": 30483.0}, {"date": "1992-11-09", "close": 5.727714, "volume": 11062.0}, {"date": "1992-11-10", "close": 5.77544495, "volume": 7019.0}, {"date": "1992-11-11", "close": 5.727714, "volume": 28179.0}, {"date": "1992-11-12", "close": 5.727714, "volume": 9889.0}, {"date": "1992-11-13", "close": 5.727714, "volume": 4504.0}, {"date": "1992-11-16", "close": 5.8231759, "volume": 1676.0}, {"date": "1992-11-17", "close": 5.727714, "volume": 16970.0}, {"date": "1992-11-18", "close": 5.727714, "volume": 7458.0}, {"date": "1992-11-19", "close": 5.8231759, "volume": 3268.0}, {"date": "1992-11-20", "close": 5.96636875, "volume": 5028.0}, {"date": "1992-11-23", "close": 6.1095616, "volume": 7773.0}, {"date": "1992-11-24", "close": 6.06183065, "volume": 11125.0}, {"date": "1992-11-25", "close": 6.1095616, "volume": 636673.0}, {"date": "1992-11-26", "close": 5.96636875, "volume": 18290.0}, {"date": "1992-11-27", "close": 5.96636875, "volume": 41902.0}, {"date": "1992-11-30", "close": 5.96636875, "volume": 5741.0}, {"date": "1992-12-01", "close": 5.96636875, "volume": 1886.0}, {"date": "1992-12-02", "close": 5.9186378, "volume": 46511.0}, {"date": "1992-12-03", "close": 5.9186378, "volume": 8485.0}, {"date": "1992-12-04", "close": 5.9186378, "volume": 4840.0}, {"date": "1992-12-07", "close": 5.87090685, "volume": 4819.0}, {"date": "1992-12-08", "close": 5.87090685, "volume": 2933.0}, {"date": "1992-12-09", "close": 5.87090685, "volume": 13513.0}, {"date": "1992-12-10", "close": 5.87090685, "volume": 8695.0}, {"date": "1992-12-11", "close": 5.87090685, "volume": 34904.0}, {"date": "1992-12-14", "close": 5.96636875, "volume": 65681.0}, {"date": "1992-12-15", "close": 6.44367825, "volume": 11900.0}, {"date": "1992-12-16", "close": 6.2050235, "volume": 23255.0}, {"date": "1992-12-17", "close": 6.34821635, "volume": 2682.0}, {"date": "1992-12-18", "close": 6.3959473, "volume": 6872.0}, {"date": "1992-12-21", "close": 6.3959473, "volume": 5280.0}, {"date": "1992-12-22", "close": 6.3004854, "volume": 8380.0}, {"date": "1992-12-23", "close": 6.2050235, "volume": 6285.0}, {"date": "1992-12-24", "close": 6.2050235, "volume": 2095.0}, {"date": "1992-12-25", "close": 6.2050235, "volume": null}, {"date": "1992-12-28", "close": 6.2050235, "volume": null}, {"date": "1992-12-29", "close": 6.44367825, "volume": 3562.0}, {"date": "1992-12-30", "close": 6.44367825, "volume": 4819.0}, {"date": "1992-12-31", "close": 6.44367825, "volume": null}, {"date": "1993-01-01", "close": 6.44367825, "volume": null}, {"date": "1993-01-04", "close": 6.63460205, "volume": 2724.0}, {"date": "1993-01-05", "close": 6.5868711, "volume": 53697.0}, {"date": "1993-01-06", "close": 6.53914015, "volume": 17222.0}, {"date": "1993-01-07", "close": 6.44367825, "volume": 68048.0}, {"date": "1993-01-08", "close": 6.34821635, "volume": 18856.0}, {"date": "1993-01-11", "close": 6.3959473, "volume": 327607.0}, {"date": "1993-01-12", "close": 6.34821635, "volume": 11292.0}, {"date": "1993-01-13", "close": 6.3959473, "volume": 14498.0}, {"date": "1993-01-14", "close": 6.3959473, "volume": 6956.0}, {"date": "1993-01-15", "close": 6.4914092, "volume": 17389.0}, {"date": "1993-01-18", "close": 6.53914015, "volume": 6432.0}, {"date": "1993-01-19", "close": 6.44367825, "volume": 1676.0}, {"date": "1993-01-20", "close": 6.44367825, "volume": null}, {"date": "1993-01-21", "close": 6.53914015, "volume": 53781.0}, {"date": "1993-01-22", "close": 6.44367825, "volume": 26859.0}, {"date": "1993-01-25", "close": 6.44367825, "volume": 12654.0}, {"date": "1993-01-26", "close": 6.53914015, "volume": 13807.0}, {"date": "1993-01-27", "close": 6.682333, "volume": 11942.0}, {"date": "1993-01-28", "close": 6.682333, "volume": 26628.0}, {"date": "1993-01-29", "close": 6.73006395, "volume": 15839.0}, {"date": "1993-02-01", "close": 6.63460205, "volume": 1676.0}, {"date": "1993-02-02", "close": 6.63460205, "volume": 2200.0}, {"date": "1993-02-03", "close": 6.63460205, "volume": 24722.0}, {"date": "1993-02-04", "close": 6.63460205, "volume": 5321.0}, {"date": "1993-02-05", "close": 6.682333, "volume": 5070.0}, {"date": "1993-02-08", "close": 6.73006395, "volume": 11251.0}, {"date": "1993-02-09", "close": 6.7777949, "volume": 16111.0}, {"date": "1993-02-10", "close": 6.73006395, "volume": 376988.0}, {"date": "1993-02-11", "close": 6.5868711, "volume": 25602.0}, {"date": "1993-02-12", "close": 6.8732568, "volume": 211351.0}, {"date": "1993-02-15", "close": 6.7777949, "volume": 6620.0}, {"date": "1993-02-16", "close": 7.1596425, "volume": 15189.0}, {"date": "1993-02-17", "close": 7.0641806, "volume": 14247.0}, {"date": "1993-02-18", "close": 6.8732568, "volume": 5342.0}, {"date": "1993-02-19", "close": 6.82552585, "volume": 87176.0}, {"date": "1993-02-22", "close": 7.01644965, "volume": 48354.0}, {"date": "1993-02-23", "close": 7.01644965, "volume": 1927.0}, {"date": "1993-02-24", "close": 7.01644965, "volume": 13848.0}, {"date": "1993-02-25", "close": 7.01644965, "volume": 72322.0}, {"date": "1993-02-26", "close": 7.0641806, "volume": 176741.0}, {"date": "1993-03-01", "close": 7.0641806, "volume": 6474.0}, {"date": "1993-03-02", "close": 7.11191155, "volume": 7542.0}, {"date": "1993-03-03", "close": 7.01644965, "volume": 80409.0}, {"date": "1993-03-04", "close": 6.9687187, "volume": 4882.0}, {"date": "1993-03-05", "close": 7.01644965, "volume": 5301.0}, {"date": "1993-03-08", "close": 6.9687187, "volume": 15483.0}, {"date": "1993-03-09", "close": 7.0641806, "volume": 120572.0}, {"date": "1993-03-10", "close": 7.0641806, "volume": 54367.0}, {"date": "1993-03-11", "close": 7.0641806, "volume": 108399.0}, {"date": "1993-03-12", "close": 7.0641806, "volume": 7102.0}, {"date": "1993-03-15", "close": 6.92098775, "volume": 5824.0}, {"date": "1993-03-16", "close": 6.92098775, "volume": 4861.0}, {"date": "1993-03-17", "close": 6.7777949, "volume": 25769.0}, {"date": "1993-03-18", "close": 6.7777949, "volume": null}, {"date": "1993-03-19", "close": 6.8732568, "volume": 122227.0}, {"date": "1993-03-22", "close": 6.8732568, "volume": 18625.0}, {"date": "1993-03-23", "close": 6.7777949, "volume": 138380.0}, {"date": "1993-03-24", "close": 6.8732568, "volume": 15545.0}, {"date": "1993-03-25", "close": 6.82552585, "volume": 38005.0}, {"date": "1993-03-26", "close": 6.82552585, "volume": 24973.0}, {"date": "1993-03-29", "close": 6.8732568, "volume": 904403.0}, {"date": "1993-03-30", "close": 6.92098775, "volume": 3541.0}, {"date": "1993-03-31", "close": 6.7777949, "volume": 17180.0}, {"date": "1993-04-01", "close": 7.0641806, "volume": 93587.0}, {"date": "1993-04-02", "close": 7.01644965, "volume": 3771.0}, {"date": "1993-04-05", "close": 6.9687187, "volume": 10224.0}, {"date": "1993-04-06", "close": 6.92098775, "volume": 7815.0}, {"date": "1993-04-07", "close": 7.39829725, "volume": 112883.0}, {"date": "1993-04-08", "close": 7.636952, "volume": 42216.0}, {"date": "1993-04-09", "close": 7.636952, "volume": null}, {"date": "1993-04-12", "close": 7.636952, "volume": null}, {"date": "1993-04-13", "close": 7.58922105, "volume": 38738.0}, {"date": "1993-04-14", "close": 7.39829725, "volume": 31489.0}, {"date": "1993-04-15", "close": 7.5414901, "volume": 39995.0}, {"date": "1993-04-16", "close": 7.68468295, "volume": 275565.0}, {"date": "1993-04-19", "close": 7.636952, "volume": 127967.0}, {"date": "1993-04-20", "close": 7.87560675, "volume": 204857.0}, {"date": "1993-04-21", "close": 7.9233377, "volume": 75967.0}, {"date": "1993-04-22", "close": 7.9233377, "volume": 13869.0}, {"date": "1993-04-23", "close": 7.97106865, "volume": 25958.0}, {"date": "1993-04-26", "close": 8.0187996, "volume": 10014.0}, {"date": "1993-04-27", "close": 8.1142615, "volume": 85416.0}, {"date": "1993-04-28", "close": 7.87560675, "volume": 6285.0}, {"date": "1993-04-29", "close": 7.9233377, "volume": 10643.0}, {"date": "1993-04-30", "close": 8.06653055, "volume": 29918.0}, {"date": "1993-05-03", "close": 7.9233377, "volume": 33312.0}, {"date": "1993-05-04", "close": 7.97106865, "volume": 15839.0}, {"date": "1993-05-05", "close": 7.97106865, "volume": 50198.0}, {"date": "1993-05-06", "close": 8.1142615, "volume": 21412.0}, {"date": "1993-05-07", "close": 8.16199245, "volume": 48208.0}, {"date": "1993-05-10", "close": 8.06653055, "volume": 78922.0}, {"date": "1993-05-11", "close": 8.06653055, "volume": null}, {"date": "1993-05-12", "close": 7.9233377, "volume": 9449.0}, {"date": "1993-05-13", "close": 7.78014485, "volume": 3541.0}, {"date": "1993-05-14", "close": 7.636952, "volume": 21726.0}, {"date": "1993-05-17", "close": 7.7324139, "volume": 52984.0}, {"date": "1993-05-18", "close": 7.636952, "volume": 17724.0}, {"date": "1993-05-19", "close": 7.7324139, "volume": 4735.0}, {"date": "1993-05-20", "close": 7.636952, "volume": 214368.0}, {"date": "1993-05-21", "close": 7.636952, "volume": 37292.0}, {"date": "1993-05-24", "close": 7.58922105, "volume": 76847.0}, {"date": "1993-05-25", "close": 7.636952, "volume": 35009.0}, {"date": "1993-05-26", "close": 7.636952, "volume": 26188.0}, {"date": "1993-05-27", "close": 7.49375915, "volume": 18604.0}, {"date": "1993-05-28", "close": 7.58922105, "volume": 76826.0}, {"date": "1993-05-31", "close": 7.636952, "volume": 52984.0}, {"date": "1993-06-01", "close": 7.7324139, "volume": 12424.0}, {"date": "1993-06-02", "close": 7.8278758, "volume": 61302.0}, {"date": "1993-06-03", "close": 7.8278758, "volume": 2577.0}, {"date": "1993-06-04", "close": 7.9233377, "volume": 27194.0}, {"date": "1993-06-07", "close": 8.1142615, "volume": 90256.0}, {"date": "1993-06-08", "close": 8.06653055, "volume": 5070.0}, {"date": "1993-06-09", "close": 8.1142615, "volume": 6662.0}, {"date": "1993-06-10", "close": 7.87560675, "volume": 20343.0}, {"date": "1993-06-11", "close": 7.87560675, "volume": null}, {"date": "1993-06-14", "close": 7.87560675, "volume": null}, {"date": "1993-06-15", "close": 7.9233377, "volume": 7207.0}, {"date": "1993-06-16", "close": 8.16199245, "volume": 43012.0}, {"date": "1993-06-17", "close": 8.1142615, "volume": 9135.0}, {"date": "1993-06-18", "close": 8.16199245, "volume": 25874.0}, {"date": "1993-06-21", "close": 8.1142615, "volume": 7877.0}, {"date": "1993-06-22", "close": 8.1142615, "volume": 12550.0}, {"date": "1993-06-23", "close": 7.9233377, "volume": 28954.0}, {"date": "1993-06-24", "close": 7.9233377, "volume": null}, {"date": "1993-06-25", "close": 8.0187996, "volume": 21370.0}, {"date": "1993-06-28", "close": 8.1142615, "volume": 10329.0}, {"date": "1993-06-29", "close": 8.2097234, "volume": 91429.0}, {"date": "1993-06-30", "close": 8.2097234, "volume": 1886.0}, {"date": "1993-07-01", "close": 8.1142615, "volume": 4651.0}, {"date": "1993-07-02", "close": 8.0187996, "volume": 8925.0}, {"date": "1993-07-05", "close": 7.636952, "volume": 859.0}, {"date": "1993-07-06", "close": 7.78014485, "volume": 15755.0}, {"date": "1993-07-07", "close": 7.97106865, "volume": 2305.0}, {"date": "1993-07-08", "close": 7.8278758, "volume": 55331.0}, {"date": "1993-07-09", "close": 7.636952, "volume": 161970.0}, {"date": "1993-07-12", "close": 7.7324139, "volume": 3143.0}, {"date": "1993-07-13", "close": 7.636952, "volume": 31405.0}, {"date": "1993-07-14", "close": 7.636952, "volume": 27885.0}, {"date": "1993-07-15", "close": 7.5414901, "volume": 6579.0}, {"date": "1993-07-16", "close": 7.5414901, "volume": 7982.0}, {"date": "1993-07-19", "close": 7.58922105, "volume": 6285.0}, {"date": "1993-07-20", "close": 7.5414901, "volume": 107268.0}, {"date": "1993-07-21", "close": 7.5414901, "volume": 23905.0}, {"date": "1993-07-22", "close": 7.5414901, "volume": 23130.0}, {"date": "1993-07-23", "close": 7.49375915, "volume": 2305.0}, {"date": "1993-07-26", "close": 7.39829725, "volume": 5133.0}, {"date": "1993-07-27", "close": 7.4460282, "volume": 3876.0}, {"date": "1993-07-28", "close": 7.39829725, "volume": 32453.0}, {"date": "1993-07-29", "close": 7.49375915, "volume": 48941.0}, {"date": "1993-07-30", "close": 7.636952, "volume": 33521.0}, {"date": "1993-08-02", "close": 7.636952, "volume": 23360.0}, {"date": "1993-08-03", "close": 7.5414901, "volume": 4819.0}, {"date": "1993-08-04", "close": 7.4460282, "volume": 11041.0}, {"date": "1993-08-05", "close": 7.49375915, "volume": 5447.0}, {"date": "1993-08-06", "close": 7.636952, "volume": 15252.0}, {"date": "1993-08-09", "close": 7.58922105, "volume": 293.0}, {"date": "1993-08-10", "close": 7.87560675, "volume": 13932.0}, {"date": "1993-08-11", "close": 8.25745435, "volume": 225116.0}, {"date": "1993-08-12", "close": 8.3051853, "volume": 33794.0}, {"date": "1993-08-13", "close": 8.25745435, "volume": 24994.0}, {"date": "1993-08-16", "close": 8.2097234, "volume": 23151.0}, {"date": "1993-08-17", "close": 8.35291625, "volume": 145335.0}, {"date": "1993-08-18", "close": 8.54384005, "volume": 39869.0}, {"date": "1993-08-19", "close": 8.35291625, "volume": 99432.0}, {"date": "1993-08-20", "close": 8.25745435, "volume": 24533.0}, {"date": "1993-08-23", "close": 8.25745435, "volume": 32641.0}, {"date": "1993-08-24", "close": 8.1142615, "volume": 20678.0}, {"date": "1993-08-25", "close": 7.97106865, "volume": 34988.0}, {"date": "1993-08-26", "close": 8.2097234, "volume": 21516.0}, {"date": "1993-08-27", "close": 8.35291625, "volume": 16195.0}, {"date": "1993-08-30", "close": 8.44837815, "volume": 99453.0}, {"date": "1993-08-31", "close": 8.83022575, "volume": 47558.0}, {"date": "1993-09-01", "close": 8.73476385, "volume": 159247.0}, {"date": "1993-09-02", "close": 8.73476385, "volume": 28724.0}, {"date": "1993-09-03", "close": 8.591571, "volume": 41587.0}, {"date": "1993-09-06", "close": 8.6870329, "volume": 5468.0}, {"date": "1993-09-07", "close": 8.6870329, "volume": 15147.0}, {"date": "1993-09-08", "close": 8.591571, "volume": 32893.0}, {"date": "1993-09-09", "close": 8.35291625, "volume": 11292.0}, {"date": "1993-09-10", "close": 8.591571, "volume": 40498.0}, {"date": "1993-09-13", "close": 8.4961091, "volume": 6704.0}, {"date": "1993-09-14", "close": 8.35291625, "volume": 12696.0}, {"date": "1993-09-15", "close": 8.16199245, "volume": 1194.0}, {"date": "1993-09-16", "close": 8.0187996, "volume": 10266.0}, {"date": "1993-09-17", "close": 8.1142615, "volume": 13052.0}, {"date": "1993-09-20", "close": 7.87560675, "volume": 10517.0}, {"date": "1993-09-21", "close": 7.97106865, "volume": 7710.0}, {"date": "1993-09-22", "close": 7.9233377, "volume": 6118.0}, {"date": "1993-09-23", "close": 7.9233377, "volume": 44416.0}, {"date": "1993-09-24", "close": 8.1142615, "volume": 54430.0}, {"date": "1993-09-27", "close": 7.87560675, "volume": 5468.0}, {"date": "1993-09-28", "close": 8.0187996, "volume": 3247.0}, {"date": "1993-09-29", "close": 8.0187996, "volume": 2954.0}, {"date": "1993-09-30", "close": 8.06653055, "volume": 6977.0}, {"date": "1993-10-01", "close": 8.1142615, "volume": 2326.0}, {"date": "1993-10-04", "close": 7.97106865, "volume": 9742.0}, {"date": "1993-10-05", "close": 8.0187996, "volume": 72532.0}, {"date": "1993-10-06", "close": 7.97106865, "volume": 12696.0}, {"date": "1993-10-07", "close": 8.1142615, "volume": 84222.0}, {"date": "1993-10-08", "close": 8.2097234, "volume": 31070.0}, {"date": "1993-10-11", "close": 8.591571, "volume": 36077.0}, {"date": "1993-10-12", "close": 8.83022575, "volume": 36056.0}, {"date": "1993-10-13", "close": 8.83022575, "volume": 14707.0}, {"date": "1993-10-14", "close": 9.30753525, "volume": 41734.0}, {"date": "1993-10-15", "close": 9.40299715, "volume": 40477.0}, {"date": "1993-10-18", "close": 10.0234995, "volume": 79110.0}, {"date": "1993-10-19", "close": 9.49845905, "volume": 38277.0}, {"date": "1993-10-20", "close": 9.0688805, "volume": 25267.0}, {"date": "1993-10-21", "close": 8.9734186, "volume": 5866.0}, {"date": "1993-10-22", "close": 9.0688805, "volume": 7458.0}, {"date": "1993-10-25", "close": 8.83022575, "volume": 2514.0}, {"date": "1993-10-26", "close": 9.02114955, "volume": 15944.0}, {"date": "1993-10-27", "close": 9.0688805, "volume": 7500.0}, {"date": "1993-10-28", "close": 8.8779567, "volume": 22103.0}, {"date": "1993-10-29", "close": 9.0688805, "volume": 12382.0}, {"date": "1993-11-01", "close": 8.83022575, "volume": 2137.0}, {"date": "1993-11-02", "close": 8.92568765, "volume": 7291.0}, {"date": "1993-11-03", "close": 8.8779567, "volume": 23674.0}, {"date": "1993-11-04", "close": 8.83022575, "volume": 25853.0}, {"date": "1993-11-05", "close": 8.8779567, "volume": 9721.0}, {"date": "1993-11-08", "close": 8.6870329, "volume": 18248.0}, {"date": "1993-11-09", "close": 8.83022575, "volume": 5405.0}, {"date": "1993-11-10", "close": 8.6870329, "volume": 17389.0}, {"date": "1993-11-11", "close": 8.83022575, "volume": 3981.0}, {"date": "1993-11-12", "close": 8.8779567, "volume": 8171.0}, {"date": "1993-11-15", "close": 8.8779567, "volume": 5426.0}, {"date": "1993-11-16", "close": 8.83022575, "volume": 71400.0}, {"date": "1993-11-17", "close": 8.73476385, "volume": 3499.0}, {"date": "1993-11-18", "close": 8.591571, "volume": 2745.0}, {"date": "1993-11-19", "close": 8.83022575, "volume": 14666.0}, {"date": "1993-11-22", "close": 8.591571, "volume": 7228.0}, {"date": "1993-11-23", "close": 8.35291625, "volume": 7396.0}, {"date": "1993-11-24", "close": 8.44837815, "volume": 2828.0}, {"date": "1993-11-25", "close": 8.4961091, "volume": 23674.0}, {"date": "1993-11-26", "close": 8.4961091, "volume": 2409.0}, {"date": "1993-11-29", "close": 8.4961091, "volume": 1948.0}, {"date": "1993-11-30", "close": 8.4006472, "volume": 67839.0}, {"date": "1993-12-01", "close": 8.4006472, "volume": 7668.0}, {"date": "1993-12-02", "close": 8.4006472, "volume": 9470.0}, {"date": "1993-12-03", "close": 8.3051853, "volume": 63984.0}, {"date": "1993-12-06", "close": 8.1142615, "volume": 28514.0}, {"date": "1993-12-07", "close": 8.2097234, "volume": 84955.0}, {"date": "1993-12-08", "close": 8.1142615, "volume": 34904.0}, {"date": "1993-12-09", "close": 8.2097234, "volume": 31363.0}, {"date": "1993-12-10", "close": 8.0187996, "volume": 484822.0}, {"date": "1993-12-13", "close": 8.0187996, "volume": 7647.0}, {"date": "1993-12-14", "close": 7.9233377, "volume": 10727.0}, {"date": "1993-12-15", "close": 7.87560675, "volume": 11502.0}, {"date": "1993-12-16", "close": 8.25745435, "volume": 10517.0}, {"date": "1993-12-17", "close": 8.591571, "volume": 7102.0}, {"date": "1993-12-20", "close": 8.54384005, "volume": 31133.0}, {"date": "1993-12-21", "close": 8.4006472, "volume": 838.0}, {"date": "1993-12-22", "close": 8.4961091, "volume": 50680.0}, {"date": "1993-12-23", "close": 8.591571, "volume": 61239.0}, {"date": "1993-12-24", "close": 8.591571, "volume": 42593.0}, {"date": "1993-12-27", "close": 8.591571, "volume": null}, {"date": "1993-12-28", "close": 8.591571, "volume": null}, {"date": "1993-12-29", "close": 8.6870329, "volume": 44625.0}, {"date": "1993-12-30", "close": 8.591571, "volume": 8632.0}, {"date": "1993-12-31", "close": 8.6870329, "volume": 19589.0}, {"date": "1994-01-03", "close": 8.6870329, "volume": null}, {"date": "1994-01-04", "close": 8.6870329, "volume": 34946.0}, {"date": "1994-01-05", "close": 9.0688805, "volume": 35952.0}, {"date": "1994-01-06", "close": 8.9734186, "volume": 6516.0}, {"date": "1994-01-07", "close": 8.83022575, "volume": 6160.0}, {"date": "1994-01-10", "close": 8.83022575, "volume": 8716.0}, {"date": "1994-01-11", "close": 8.83022575, "volume": 21035.0}, {"date": "1994-01-12", "close": 8.35291625, "volume": 31908.0}, {"date": "1994-01-13", "close": 8.4006472, "volume": 3394.0}, {"date": "1994-01-14", "close": 9.0688805, "volume": 228468.0}, {"date": "1994-01-17", "close": 9.11661145, "volume": 25413.0}, {"date": "1994-01-18", "close": 9.11661145, "volume": 112338.0}, {"date": "1994-01-19", "close": 9.02114955, "volume": 26377.0}, {"date": "1994-01-20", "close": 9.0688805, "volume": 37250.0}, {"date": "1994-01-21", "close": 9.1643424, "volume": 7438.0}, {"date": "1994-01-24", "close": 9.1643424, "volume": 66267.0}, {"date": "1994-01-25", "close": 9.21207335, "volume": 88161.0}, {"date": "1994-01-26", "close": 9.21207335, "volume": null}, {"date": "1994-01-27", "close": 9.2598043, "volume": 33165.0}, {"date": "1994-01-28", "close": 9.59392095, "volume": 35281.0}, {"date": "1994-01-31", "close": 9.9280376, "volume": 84788.0}, {"date": "1994-02-01", "close": 10.0234995, "volume": 46993.0}, {"date": "1994-02-02", "close": 10.0234995, "volume": 39660.0}, {"date": "1994-02-03", "close": 9.9280376, "volume": 25644.0}, {"date": "1994-02-04", "close": 9.8325757, "volume": 10371.0}, {"date": "1994-02-07", "close": 9.4507281, "volume": 4630.0}, {"date": "1994-02-08", "close": 9.54619, "volume": 16467.0}, {"date": "1994-02-09", "close": 9.54619, "volume": 7773.0}, {"date": "1994-02-10", "close": 9.49845905, "volume": 42362.0}, {"date": "1994-02-11", "close": 9.78484475, "volume": 11544.0}, {"date": "1994-02-14", "close": 9.54619, "volume": 20532.0}, {"date": "1994-02-15", "close": 9.49845905, "volume": 1362.0}, {"date": "1994-02-16", "close": 9.49845905, "volume": 3855.0}, {"date": "1994-02-17", "close": 9.54619, "volume": 12885.0}, {"date": "1994-02-18", "close": 9.40299715, "volume": 10392.0}, {"date": "1994-02-21", "close": 9.2598043, "volume": 4651.0}, {"date": "1994-02-22", "close": 9.30753525, "volume": 10790.0}, {"date": "1994-02-23", "close": 9.2598043, "volume": 36685.0}, {"date": "1994-02-24", "close": 9.0688805, "volume": 17159.0}, {"date": "1994-02-25", "close": 9.0688805, "volume": 13304.0}, {"date": "1994-02-28", "close": 9.3552662, "volume": 11774.0}, {"date": "1994-03-01", "close": 9.49845905, "volume": 6977.0}, {"date": "1994-03-02", "close": 9.6416519, "volume": 46385.0}, {"date": "1994-03-03", "close": 9.54619, "volume": 4064.0}, {"date": "1994-03-04", "close": 9.49845905, "volume": 3981.0}, {"date": "1994-03-07", "close": 9.49845905, "volume": 110369.0}, {"date": "1994-03-08", "close": 9.54619, "volume": 3813.0}, {"date": "1994-03-09", "close": 9.30753525, "volume": 13367.0}, {"date": "1994-03-10", "close": 9.21207335, "volume": 6055.0}, {"date": "1994-03-11", "close": 9.54619, "volume": 24617.0}, {"date": "1994-03-14", "close": 9.54619, "volume": 27969.0}, {"date": "1994-03-15", "close": 9.2598043, "volume": 20741.0}, {"date": "1994-03-16", "close": 9.4507281, "volume": 8087.0}, {"date": "1994-03-17", "close": 9.4507281, "volume": 4819.0}, {"date": "1994-03-18", "close": 9.4507281, "volume": 3729.0}, {"date": "1994-03-21", "close": 9.40299715, "volume": 4316.0}, {"date": "1994-03-22", "close": 9.40299715, "volume": 2095.0}, {"date": "1994-03-23", "close": 9.30753525, "volume": 2724.0}, {"date": "1994-03-24", "close": 9.40299715, "volume": 7877.0}, {"date": "1994-03-25", "close": 9.4507281, "volume": 7019.0}, {"date": "1994-03-28", "close": 9.3552662, "volume": 1886.0}, {"date": "1994-03-29", "close": 9.0688805, "volume": 6285.0}, {"date": "1994-03-30", "close": 9.0688805, "volume": 3059.0}, {"date": "1994-03-31", "close": 9.3552662, "volume": 3038.0}, {"date": "1994-04-01", "close": 9.3552662, "volume": null}, {"date": "1994-04-04", "close": 9.3552662, "volume": null}, {"date": "1994-04-05", "close": 9.0688805, "volume": 45945.0}, {"date": "1994-04-06", "close": 9.02114955, "volume": 2577.0}, {"date": "1994-04-07", "close": 9.02114955, "volume": 3562.0}, {"date": "1994-04-08", "close": 9.30753525, "volume": 10392.0}, {"date": "1994-04-11", "close": 9.30753525, "volume": 838.0}, {"date": "1994-04-12", "close": 9.0688805, "volume": 2870.0}, {"date": "1994-04-13", "close": 9.30753525, "volume": 5259.0}, {"date": "1994-04-14", "close": 9.0688805, "volume": 2284.0}, {"date": "1994-04-15", "close": 8.83022575, "volume": 36517.0}, {"date": "1994-04-18", "close": 8.83022575, "volume": 2807.0}, {"date": "1994-04-19", "close": 8.6870329, "volume": 29792.0}, {"date": "1994-04-20", "close": 8.35291625, "volume": 1781.0}, {"date": "1994-04-21", "close": 8.35291625, "volume": 10413.0}, {"date": "1994-04-22", "close": 8.4961091, "volume": 2200.0}, {"date": "1994-04-25", "close": 8.4961091, "volume": null}, {"date": "1994-04-26", "close": 8.83022575, "volume": 629.0}, {"date": "1994-04-27", "close": 8.7824948, "volume": 259287.0}, {"date": "1994-04-28", "close": 8.83022575, "volume": 230731.0}, {"date": "1994-04-29", "close": 8.83022575, "volume": 25853.0}, {"date": "1994-05-02", "close": 8.6870329, "volume": 1194.0}, {"date": "1994-05-03", "close": 8.7824948, "volume": 129601.0}, {"date": "1994-05-04", "close": 8.63930195, "volume": 53194.0}, {"date": "1994-05-05", "close": 8.63930195, "volume": 83594.0}, {"date": "1994-05-06", "close": 8.83022575, "volume": 2577.0}, {"date": "1994-05-09", "close": 8.7824948, "volume": 629.0}, {"date": "1994-05-10", "close": 8.591571, "volume": 2367.0}, {"date": "1994-05-11", "close": 8.591571, "volume": 9218.0}, {"date": "1994-05-12", "close": 8.83022575, "volume": 5405.0}, {"date": "1994-05-13", "close": 8.92568765, "volume": 6809.0}, {"date": "1994-05-16", "close": 8.83022575, "volume": 15566.0}, {"date": "1994-05-17", "close": 8.83022575, "volume": 3834.0}, {"date": "1994-05-18", "close": 8.92568765, "volume": 15022.0}, {"date": "1994-05-19", "close": 8.92568765, "volume": 5678.0}, {"date": "1994-05-20", "close": 9.0688805, "volume": 210555.0}, {"date": "1994-05-23", "close": 8.83022575, "volume": 5971.0}, {"date": "1994-05-24", "close": 8.83022575, "volume": 12843.0}, {"date": "1994-05-25", "close": 8.591571, "volume": 10957.0}, {"date": "1994-05-26", "close": 8.4006472, "volume": 10056.0}, {"date": "1994-05-27", "close": 8.4006472, "volume": 20427.0}, {"date": "1994-05-30", "close": 8.44837815, "volume": 6285.0}, {"date": "1994-05-31", "close": 8.591571, "volume": 1278.0}, {"date": "1994-06-01", "close": 8.6870329, "volume": 39262.0}, {"date": "1994-06-02", "close": 8.73476385, "volume": 5028.0}, {"date": "1994-06-03", "close": 8.6870329, "volume": 2724.0}, {"date": "1994-06-06", "close": 8.54384005, "volume": 4190.0}, {"date": "1994-06-07", "close": 8.44837815, "volume": 108001.0}, {"date": "1994-06-08", "close": 8.54384005, "volume": 264001.0}, {"date": "1994-06-09", "close": 8.4006472, "volume": 44688.0}, {"date": "1994-06-10", "close": 8.35291625, "volume": 8213.0}, {"date": "1994-06-13", "close": 8.35291625, "volume": null}, {"date": "1994-06-14", "close": 8.35291625, "volume": 3981.0}, {"date": "1994-06-15", "close": 8.1142615, "volume": 28619.0}, {"date": "1994-06-16", "close": 8.0187996, "volume": 95158.0}, {"date": "1994-06-17", "close": 8.1142615, "volume": 13031.0}, {"date": "1994-06-20", "close": 8.06653055, "volume": 5929.0}, {"date": "1994-06-21", "close": 8.1142615, "volume": 10014.0}, {"date": "1994-06-22", "close": 7.97106865, "volume": 39366.0}, {"date": "1994-06-23", "close": 7.97106865, "volume": 22857.0}, {"date": "1994-06-24", "close": 7.97106865, "volume": 14456.0}, {"date": "1994-06-27", "close": 7.636952, "volume": 47453.0}, {"date": "1994-06-28", "close": 7.97106865, "volume": 9931.0}, {"date": "1994-06-29", "close": 8.1142615, "volume": 6264.0}, {"date": "1994-06-30", "close": 8.35291625, "volume": 4483.0}, {"date": "1994-07-01", "close": 8.2097234, "volume": 419.0}, {"date": "1994-07-04", "close": 8.3051853, "volume": 14330.0}, {"date": "1994-07-05", "close": 8.591571, "volume": 503.0}, {"date": "1994-07-06", "close": 8.35291625, "volume": 5259.0}, {"date": "1994-07-07", "close": 8.1142615, "volume": 3143.0}, {"date": "1994-07-08", "close": 8.1142615, "volume": 3143.0}, {"date": "1994-07-11", "close": 8.1142615, "volume": null}, {"date": "1994-07-12", "close": 8.1142615, "volume": 3394.0}, {"date": "1994-07-13", "close": 8.25745435, "volume": 2346.0}, {"date": "1994-07-14", "close": 8.3051853, "volume": 4986.0}, {"date": "1994-07-15", "close": 8.3051853, "volume": 10182.0}, {"date": "1994-07-18", "close": 8.2097234, "volume": 4358.0}, {"date": "1994-07-19", "close": 8.2097234, "volume": 92100.0}, {"date": "1994-07-20", "close": 8.2097234, "volume": 2849.0}, {"date": "1994-07-21", "close": 8.2097234, "volume": null}, {"date": "1994-07-22", "close": 8.2097234, "volume": 89502.0}, {"date": "1994-07-25", "close": 8.1142615, "volume": 2661.0}, {"date": "1994-07-26", "close": 7.87560675, "volume": 8925.0}, {"date": "1994-07-27", "close": 7.78014485, "volume": 135342.0}, {"date": "1994-07-28", "close": 7.636952, "volume": 105529.0}, {"date": "1994-07-29", "close": 7.97106865, "volume": 691.0}, {"date": "1994-08-01", "close": 8.16199245, "volume": 2703.0}, {"date": "1994-08-02", "close": 8.44837815, "volume": 34611.0}, {"date": "1994-08-03", "close": 8.35291625, "volume": 131676.0}, {"date": "1994-08-04", "close": 8.2097234, "volume": 19903.0}, {"date": "1994-08-05", "close": 8.2097234, "volume": 5301.0}, {"date": "1994-08-08", "close": 8.2097234, "volume": 1718.0}, {"date": "1994-08-09", "close": 8.35291625, "volume": 6076.0}, {"date": "1994-08-10", "close": 8.2097234, "volume": 1760.0}, {"date": "1994-08-11", "close": 8.3051853, "volume": 1718.0}, {"date": "1994-08-12", "close": 8.2097234, "volume": 3164.0}, {"date": "1994-08-15", "close": 8.35291625, "volume": 1257.0}, {"date": "1994-08-16", "close": 8.35291625, "volume": 629.0}, {"date": "1994-08-17", "close": 8.2097234, "volume": 165029.0}, {"date": "1994-08-18", "close": 8.2097234, "volume": 733.0}, {"date": "1994-08-19", "close": 8.2097234, "volume": 3876.0}, {"date": "1994-08-22", "close": 8.2097234, "volume": 4043.0}, {"date": "1994-08-23", "close": 8.2097234, "volume": 19652.0}, {"date": "1994-08-24", "close": 8.2097234, "volume": 3101.0}, {"date": "1994-08-25", "close": 8.2097234, "volume": 25162.0}, {"date": "1994-08-26", "close": 8.1142615, "volume": 22941.0}, {"date": "1994-08-29", "close": 8.25745435, "volume": 5238.0}, {"date": "1994-08-30", "close": 8.2097234, "volume": 10852.0}, {"date": "1994-08-31", "close": 8.1142615, "volume": 7479.0}, {"date": "1994-09-01", "close": 7.97106865, "volume": 4002.0}, {"date": "1994-09-02", "close": 7.97106865, "volume": 10496.0}, {"date": "1994-09-05", "close": 7.97106865, "volume": 11334.0}, {"date": "1994-09-06", "close": 7.97106865, "volume": 964.0}, {"date": "1994-09-07", "close": 7.97106865, "volume": 7584.0}, {"date": "1994-09-08", "close": 7.87560675, "volume": 10601.0}, {"date": "1994-09-09", "close": 7.87560675, "volume": 1110.0}, {"date": "1994-09-12", "close": 7.636952, "volume": 64780.0}, {"date": "1994-09-13", "close": 7.7324139, "volume": 11858.0}, {"date": "1994-09-14", "close": 7.7324139, "volume": 7794.0}, {"date": "1994-09-15", "close": 7.97106865, "volume": 33982.0}, {"date": "1994-09-16", "close": 7.68468295, "volume": 1718.0}, {"date": "1994-09-19", "close": 7.7324139, "volume": 52880.0}, {"date": "1994-09-20", "close": 7.636952, "volume": 111081.0}, {"date": "1994-09-21", "close": 7.68468295, "volume": 1257.0}, {"date": "1994-09-22", "close": 7.87560675, "volume": 4609.0}, {"date": "1994-09-23", "close": 7.636952, "volume": 38340.0}, {"date": "1994-09-26", "close": 7.68468295, "volume": 10098.0}, {"date": "1994-09-27", "close": 7.636952, "volume": 24617.0}, {"date": "1994-09-28", "close": 7.636952, "volume": 1089.0}, {"date": "1994-09-29", "close": 7.636952, "volume": 9805.0}, {"date": "1994-09-30", "close": 7.5414901, "volume": 12801.0}, {"date": "1994-10-03", "close": 7.4460282, "volume": 4714.0}, {"date": "1994-10-04", "close": 7.1596425, "volume": 20050.0}, {"date": "1994-10-05", "close": 7.2551044, "volume": 4504.0}, {"date": "1994-10-06", "close": 7.2551044, "volume": 7605.0}, {"date": "1994-10-07", "close": 7.39829725, "volume": 3457.0}, {"date": "1994-10-10", "close": 7.4460282, "volume": 4630.0}, {"date": "1994-10-11", "close": 7.58922105, "volume": 47118.0}, {"date": "1994-10-12", "close": 7.58922105, "volume": 2661.0}, {"date": "1994-10-13", "close": 7.636952, "volume": 3897.0}, {"date": "1994-10-14", "close": 7.4460282, "volume": 55813.0}, {"date": "1994-10-17", "close": 7.39829725, "volume": 10496.0}, {"date": "1994-10-18", "close": 7.2551044, "volume": 5636.0}, {"date": "1994-10-19", "close": 7.2551044, "volume": 96206.0}, {"date": "1994-10-20", "close": 7.30283535, "volume": 6013.0}, {"date": "1994-10-21", "close": 7.01644965, "volume": 25350.0}, {"date": "1994-10-24", "close": 6.92098775, "volume": 36936.0}, {"date": "1994-10-25", "close": 7.01644965, "volume": 2933.0}, {"date": "1994-10-26", "close": 7.1596425, "volume": 1948.0}, {"date": "1994-10-27", "close": 7.1596425, "volume": 2430.0}, {"date": "1994-10-28", "close": 6.92098775, "volume": 59919.0}, {"date": "1994-10-31", "close": 6.9687187, "volume": 4421.0}, {"date": "1994-11-01", "close": 7.01644965, "volume": 3247.0}, {"date": "1994-11-02", "close": 7.01644965, "volume": 2074.0}, {"date": "1994-11-03", "close": 7.0641806, "volume": 7898.0}, {"date": "1994-11-04", "close": 7.0641806, "volume": 2703.0}, {"date": "1994-11-07", "close": 6.9687187, "volume": 2053.0}, {"date": "1994-11-08", "close": 6.92098775, "volume": 25518.0}, {"date": "1994-11-09", "close": 6.92098775, "volume": 2095.0}, {"date": "1994-11-10", "close": 6.92098775, "volume": 2388.0}, {"date": "1994-11-11", "close": 6.7777949, "volume": 228740.0}, {"date": "1994-11-14", "close": 6.682333, "volume": 31510.0}, {"date": "1994-11-15", "close": 6.682333, "volume": 12717.0}, {"date": "1994-11-16", "close": 6.4914092, "volume": 10748.0}, {"date": "1994-11-17", "close": 6.3959473, "volume": 418596.0}, {"date": "1994-11-18", "close": 6.4914092, "volume": 211205.0}, {"date": "1994-11-21", "close": 6.5868711, "volume": 2661.0}, {"date": "1994-11-22", "close": 6.7777949, "volume": 1194.0}, {"date": "1994-11-23", "close": 6.682333, "volume": 6809.0}, {"date": "1994-11-24", "close": 6.682333, "volume": 8024.0}, {"date": "1994-11-25", "close": 6.682333, "volume": 71086.0}, {"date": "1994-11-28", "close": 6.682333, "volume": 76030.0}, {"date": "1994-11-29", "close": 6.5868711, "volume": 64424.0}, {"date": "1994-11-30", "close": 6.4914092, "volume": 110033.0}, {"date": "1994-12-01", "close": 6.5868711, "volume": 5028.0}, {"date": "1994-12-02", "close": 6.5868711, "volume": 2346.0}, {"date": "1994-12-05", "close": 6.73006395, "volume": 5950.0}, {"date": "1994-12-06", "close": 6.7777949, "volume": 6872.0}, {"date": "1994-12-07", "close": 6.5868711, "volume": 7312.0}, {"date": "1994-12-08", "close": 6.682333, "volume": 2116.0}, {"date": "1994-12-09", "close": 6.682333, "volume": 100627.0}, {"date": "1994-12-12", "close": 6.682333, "volume": 106828.0}, {"date": "1994-12-13", "close": 6.7777949, "volume": 6453.0}, {"date": "1994-12-14", "close": 6.7777949, "volume": 3185.0}, {"date": "1994-12-15", "close": 6.92098775, "volume": 629.0}, {"date": "1994-12-16", "close": 6.92098775, "volume": 173179.0}, {"date": "1994-12-19", "close": 7.0641806, "volume": 691.0}, {"date": "1994-12-20", "close": 7.2551044, "volume": 1383.0}, {"date": "1994-12-21", "close": 7.2551044, "volume": 11209.0}, {"date": "1994-12-22", "close": 7.1596425, "volume": 4190.0}, {"date": "1994-12-23", "close": 7.3505663, "volume": 2807.0}, {"date": "1994-12-26", "close": 7.3505663, "volume": null}, {"date": "1994-12-27", "close": 7.3505663, "volume": null}, {"date": "1994-12-28", "close": 7.97106865, "volume": 10957.0}, {"date": "1994-12-29", "close": 7.636952, "volume": 1027.0}, {"date": "1994-12-30", "close": 7.49375915, "volume": 1027.0}, {"date": "1995-01-02", "close": 7.49375915, "volume": null}, {"date": "1995-01-03", "close": 7.4460282, "volume": 733.0}, {"date": "1995-01-04", "close": 7.4460282, "volume": 1467.0}, {"date": "1995-01-05", "close": 7.39829725, "volume": 419.0}, {"date": "1995-01-06", "close": 7.1596425, "volume": 629.0}, {"date": "1995-01-09", "close": 7.1596425, "volume": 1383.0}, {"date": "1995-01-10", "close": 7.1596425, "volume": 5845.0}, {"date": "1995-01-11", "close": 6.8732568, "volume": 61386.0}, {"date": "1995-01-12", "close": 6.8732568, "volume": 63942.0}, {"date": "1995-01-13", "close": 6.8732568, "volume": null}, {"date": "1995-01-16", "close": 7.1596425, "volume": 419.0}, {"date": "1995-01-17", "close": 7.1596425, "volume": null}, {"date": "1995-01-18", "close": 7.39829725, "volume": 3624.0}, {"date": "1995-01-19", "close": 7.2551044, "volume": 2095.0}, {"date": "1995-01-20", "close": 7.1596425, "volume": 25790.0}, {"date": "1995-01-23", "close": 7.1596425, "volume": 1592.0}, {"date": "1995-01-24", "close": 7.1596425, "volume": 1886.0}, {"date": "1995-01-25", "close": 7.1596425, "volume": 1488.0}, {"date": "1995-01-26", "close": 7.1596425, "volume": null}, {"date": "1995-01-27", "close": 7.0641806, "volume": 629.0}, {"date": "1995-01-30", "close": 7.0641806, "volume": 3352.0}, {"date": "1995-01-31", "close": 6.7777949, "volume": 19065.0}, {"date": "1995-02-01", "close": 6.8732568, "volume": 5741.0}, {"date": "1995-02-02", "close": 6.9687187, "volume": 109635.0}, {"date": "1995-02-03", "close": 6.9687187, "volume": 44395.0}, {"date": "1995-02-06", "close": 7.1596425, "volume": 3960.0}, {"date": "1995-02-07", "close": 7.1596425, "volume": 7898.0}, {"date": "1995-02-08", "close": 6.9687187, "volume": 50848.0}, {"date": "1995-02-09", "close": 7.0641806, "volume": 4463.0}, {"date": "1995-02-10", "close": 7.11191155, "volume": 3834.0}, {"date": "1995-02-13", "close": 6.92098775, "volume": 5133.0}, {"date": "1995-02-14", "close": 6.92098775, "volume": 67482.0}, {"date": "1995-02-15", "close": 6.92098775, "volume": 7249.0}, {"date": "1995-02-16", "close": 7.11191155, "volume": 1362.0}, {"date": "1995-02-17", "close": 7.11191155, "volume": 8506.0}, {"date": "1995-02-20", "close": 6.92098775, "volume": 6285.0}, {"date": "1995-02-21", "close": 7.11191155, "volume": 5133.0}, {"date": "1995-02-22", "close": 7.0641806, "volume": 8255.0}, {"date": "1995-02-23", "close": 7.11191155, "volume": 4023.0}, {"date": "1995-02-24", "close": 7.2551044, "volume": 8778.0}, {"date": "1995-02-27", "close": 7.39829725, "volume": 1299.0}, {"date": "1995-02-28", "close": 8.0187996, "volume": 305923.0}, {"date": "1995-03-01", "close": 8.06653055, "volume": 12047.0}, {"date": "1995-03-02", "close": 8.06653055, "volume": 87553.0}, {"date": "1995-03-03", "close": 8.16199245, "volume": 224131.0}, {"date": "1995-03-06", "close": 8.54384005, "volume": 6641.0}, {"date": "1995-03-07", "close": 8.54384005, "volume": 9889.0}, {"date": "1995-03-08", "close": 8.35291625, "volume": 148331.0}, {"date": "1995-03-09", "close": 8.0187996, "volume": 19296.0}, {"date": "1995-03-10", "close": 8.1142615, "volume": 13744.0}, {"date": "1995-03-13", "close": 8.2097234, "volume": 1697.0}, {"date": "1995-03-14", "close": 8.25745435, "volume": 5657.0}, {"date": "1995-03-15", "close": 8.1142615, "volume": 5070.0}, {"date": "1995-03-16", "close": 8.1142615, "volume": 5112.0}, {"date": "1995-03-17", "close": 8.1142615, "volume": 5007.0}, {"date": "1995-03-20", "close": 8.0187996, "volume": 5803.0}, {"date": "1995-03-21", "close": 8.3051853, "volume": 5845.0}, {"date": "1995-03-22", "close": 8.25745435, "volume": 5761.0}, {"date": "1995-03-23", "close": 8.16199245, "volume": 3834.0}, {"date": "1995-03-24", "close": 8.16199245, "volume": 22690.0}, {"date": "1995-03-27", "close": 8.2097234, "volume": 4840.0}, {"date": "1995-03-28", "close": 8.16199245, "volume": 2200.0}, {"date": "1995-03-29", "close": 8.3051853, "volume": 29520.0}, {"date": "1995-03-30", "close": 8.3051853, "volume": 7647.0}, {"date": "1995-03-31", "close": 8.35291625, "volume": 4609.0}, {"date": "1995-04-03", "close": 8.16199245, "volume": 8674.0}, {"date": "1995-04-04", "close": 8.25745435, "volume": 9826.0}, {"date": "1995-04-05", "close": 8.1142615, "volume": 9826.0}, {"date": "1995-04-06", "close": 8.1142615, "volume": 4630.0}, {"date": "1995-04-07", "close": 8.06653055, "volume": 8946.0}, {"date": "1995-04-10", "close": 8.06653055, "volume": 68090.0}, {"date": "1995-04-11", "close": 8.1142615, "volume": 31803.0}, {"date": "1995-04-12", "close": 8.0187996, "volume": 27885.0}, {"date": "1995-04-13", "close": 8.0187996, "volume": 4777.0}, {"date": "1995-04-14", "close": 8.0187996, "volume": null}, {"date": "1995-04-17", "close": 8.0187996, "volume": null}, {"date": "1995-04-18", "close": 8.06653055, "volume": 4882.0}, {"date": "1995-04-19", "close": 8.06653055, "volume": 15336.0}, {"date": "1995-04-20", "close": 8.0187996, "volume": 57573.0}, {"date": "1995-04-21", "close": 8.0187996, "volume": 8611.0}, {"date": "1995-04-24", "close": 8.35291625, "volume": 4442.0}, {"date": "1995-04-25", "close": 8.35291625, "volume": null}, {"date": "1995-04-26", "close": 8.35291625, "volume": 6516.0}, {"date": "1995-04-27", "close": 8.35291625, "volume": 10119.0}, {"date": "1995-04-28", "close": 8.35291625, "volume": 46029.0}, {"date": "1995-05-01", "close": 8.25745435, "volume": 5615.0}, {"date": "1995-05-02", "close": 8.1142615, "volume": 35931.0}, {"date": "1995-05-03", "close": 8.1142615, "volume": 6474.0}, {"date": "1995-05-04", "close": 8.35291625, "volume": 115250.0}, {"date": "1995-05-05", "close": 8.4961091, "volume": 60988.0}, {"date": "1995-05-08", "close": 8.44837815, "volume": 8569.0}, {"date": "1995-05-09", "close": 8.44837815, "volume": 12026.0}, {"date": "1995-05-10", "close": 8.35291625, "volume": 54514.0}, {"date": "1995-05-11", "close": 8.2097234, "volume": 15210.0}, {"date": "1995-05-12", "close": 8.4961091, "volume": 184513.0}, {"date": "1995-05-15", "close": 8.4961091, "volume": 20197.0}, {"date": "1995-05-16", "close": 8.4961091, "volume": 8338.0}, {"date": "1995-05-17", "close": 8.4006472, "volume": 2326.0}, {"date": "1995-05-18", "close": 8.44837815, "volume": 3268.0}, {"date": "1995-05-19", "close": 8.3051853, "volume": 9575.0}, {"date": "1995-05-22", "close": 8.25745435, "volume": 8590.0}, {"date": "1995-05-23", "close": 8.4006472, "volume": 18143.0}, {"date": "1995-05-24", "close": 8.4961091, "volume": 28011.0}, {"date": "1995-05-25", "close": 8.44837815, "volume": 39492.0}, {"date": "1995-05-26", "close": 8.44837815, "volume": 98741.0}, {"date": "1995-05-29", "close": 8.44837815, "volume": 11146.0}, {"date": "1995-05-30", "close": 8.4006472, "volume": 2011.0}, {"date": "1995-05-31", "close": 8.54384005, "volume": 11167.0}, {"date": "1995-06-01", "close": 8.44837815, "volume": 6201.0}, {"date": "1995-06-02", "close": 8.44837815, "volume": 3813.0}, {"date": "1995-06-05", "close": 8.4006472, "volume": 1802.0}, {"date": "1995-06-06", "close": 8.3051853, "volume": 3792.0}, {"date": "1995-06-07", "close": 8.4006472, "volume": 1739.0}, {"date": "1995-06-08", "close": 8.44837815, "volume": 4064.0}, {"date": "1995-06-09", "close": 8.25745435, "volume": 4944.0}, {"date": "1995-06-12", "close": 8.25745435, "volume": null}, {"date": "1995-06-13", "close": 8.4961091, "volume": 10454.0}, {"date": "1995-06-14", "close": 8.35291625, "volume": 54535.0}, {"date": "1995-06-15", "close": 8.4006472, "volume": 73726.0}, {"date": "1995-06-16", "close": 8.35291625, "volume": 175735.0}, {"date": "1995-06-19", "close": 8.25745435, "volume": 4986.0}, {"date": "1995-06-20", "close": 8.25745435, "volume": 73474.0}, {"date": "1995-06-21", "close": 8.3051853, "volume": 6809.0}, {"date": "1995-06-22", "close": 8.4006472, "volume": 46532.0}, {"date": "1995-06-23", "close": 8.54384005, "volume": 20050.0}, {"date": "1995-06-26", "close": 8.54384005, "volume": 89313.0}, {"date": "1995-06-27", "close": 8.4961091, "volume": 4421.0}, {"date": "1995-06-28", "close": 8.4006472, "volume": 3289.0}, {"date": "1995-06-29", "close": 8.4006472, "volume": 9135.0}, {"date": "1995-06-30", "close": 8.54384005, "volume": 4358.0}, {"date": "1995-07-03", "close": 8.44837815, "volume": 20741.0}, {"date": "1995-07-04", "close": 8.44837815, "volume": 44772.0}, {"date": "1995-07-05", "close": 8.54384005, "volume": 110117.0}, {"date": "1995-07-06", "close": 8.6870329, "volume": 7438.0}, {"date": "1995-07-07", "close": 8.591571, "volume": 3205.0}, {"date": "1995-07-10", "close": 8.6870329, "volume": 26712.0}, {"date": "1995-07-11", "close": 8.54384005, "volume": 34694.0}, {"date": "1995-07-12", "close": 8.54384005, "volume": 42865.0}, {"date": "1995-07-13", "close": 8.6870329, "volume": 27718.0}, {"date": "1995-07-14", "close": 8.591571, "volume": 2745.0}, {"date": "1995-07-17", "close": 8.63930195, "volume": 7123.0}, {"date": "1995-07-18", "close": 8.6870329, "volume": 62433.0}, {"date": "1995-07-19", "close": 8.54384005, "volume": 11334.0}, {"date": "1995-07-20", "close": 8.591571, "volume": 12759.0}, {"date": "1995-07-21", "close": 8.591571, "volume": 8925.0}, {"date": "1995-07-24", "close": 8.591571, "volume": 1823.0}, {"date": "1995-07-25", "close": 8.54384005, "volume": 12487.0}, {"date": "1995-07-26", "close": 8.591571, "volume": 74312.0}, {"date": "1995-07-27", "close": 8.4006472, "volume": 5741.0}, {"date": "1995-07-28", "close": 8.591571, "volume": 7731.0}, {"date": "1995-07-31", "close": 8.4961091, "volume": 4525.0}, {"date": "1995-08-01", "close": 8.4961091, "volume": 3205.0}, {"date": "1995-08-02", "close": 8.4006472, "volume": 2891.0}, {"date": "1995-08-03", "close": 8.54384005, "volume": 11628.0}, {"date": "1995-08-04", "close": 8.4961091, "volume": 15462.0}, {"date": "1995-08-07", "close": 8.4006472, "volume": 42027.0}, {"date": "1995-08-08", "close": 8.54384005, "volume": 234251.0}, {"date": "1995-08-09", "close": 8.54384005, "volume": 34066.0}, {"date": "1995-08-10", "close": 8.4961091, "volume": 159331.0}, {"date": "1995-08-11", "close": 8.4961091, "volume": 1048.0}, {"date": "1995-08-14", "close": 8.4961091, "volume": 9218.0}, {"date": "1995-08-15", "close": 8.4961091, "volume": 6809.0}, {"date": "1995-08-16", "close": 8.4961091, "volume": 9009.0}, {"date": "1995-08-17", "close": 8.4006472, "volume": 859.0}, {"date": "1995-08-18", "close": 8.4006472, "volume": 66498.0}, {"date": "1995-08-21", "close": 8.4006472, "volume": 12508.0}, {"date": "1995-08-22", "close": 8.44837815, "volume": 2556.0}, {"date": "1995-08-23", "close": 8.4961091, "volume": 15797.0}, {"date": "1995-08-24", "close": 8.54384005, "volume": 153045.0}, {"date": "1995-08-25", "close": 8.44837815, "volume": 36161.0}, {"date": "1995-08-28", "close": 8.54384005, "volume": 5091.0}, {"date": "1995-08-29", "close": 8.54384005, "volume": 12403.0}, {"date": "1995-08-30", "close": 8.54384005, "volume": 122520.0}, {"date": "1995-08-31", "close": 8.83022575, "volume": 47307.0}, {"date": "1995-09-01", "close": 8.7824948, "volume": 66791.0}, {"date": "1995-09-04", "close": 8.7824948, "volume": 14603.0}, {"date": "1995-09-05", "close": 8.83022575, "volume": 117345.0}, {"date": "1995-09-06", "close": 8.6870329, "volume": 29939.0}, {"date": "1995-09-07", "close": 8.73476385, "volume": 2137.0}, {"date": "1995-09-08", "close": 8.83022575, "volume": 34799.0}, {"date": "1995-09-11", "close": 8.7824948, "volume": 8799.0}, {"date": "1995-09-12", "close": 8.7824948, "volume": 4463.0}, {"date": "1995-09-13", "close": 8.83022575, "volume": 37502.0}, {"date": "1995-09-14", "close": 8.83022575, "volume": 13346.0}, {"date": "1995-09-15", "close": 8.8779567, "volume": 45149.0}, {"date": "1995-09-18", "close": 8.92568765, "volume": 19610.0}, {"date": "1995-09-19", "close": 9.0688805, "volume": 41022.0}, {"date": "1995-09-20", "close": 9.1643424, "volume": 9093.0}, {"date": "1995-09-21", "close": 9.21207335, "volume": 12550.0}, {"date": "1995-09-22", "close": 9.1643424, "volume": 3666.0}, {"date": "1995-09-25", "close": 9.0688805, "volume": 65806.0}, {"date": "1995-09-26", "close": 9.0688805, "volume": 14707.0}, {"date": "1995-09-27", "close": 9.0688805, "volume": 3415.0}, {"date": "1995-09-28", "close": 8.9734186, "volume": 27466.0}, {"date": "1995-09-29", "close": 9.02114955, "volume": 675620.0}, {"date": "1995-10-02", "close": 9.02114955, "volume": 1907.0}, {"date": "1995-10-03", "close": 9.11661145, "volume": 17745.0}, {"date": "1995-10-04", "close": 9.0688805, "volume": 85437.0}, {"date": "1995-10-05", "close": 9.0688805, "volume": 15064.0}, {"date": "1995-10-06", "close": 9.0688805, "volume": 629.0}, {"date": "1995-10-09", "close": 9.11661145, "volume": 3038.0}, {"date": "1995-10-10", "close": 9.02114955, "volume": 32013.0}, {"date": "1995-10-11", "close": 9.0688805, "volume": 9847.0}, {"date": "1995-10-12", "close": 9.0688805, "volume": 11586.0}, {"date": "1995-10-13", "close": 9.11661145, "volume": 4756.0}, {"date": "1995-10-16", "close": 9.1643424, "volume": 7312.0}, {"date": "1995-10-17", "close": 9.1643424, "volume": 2095.0}, {"date": "1995-10-18", "close": 9.30753525, "volume": 2703.0}, {"date": "1995-10-19", "close": 9.21207335, "volume": 95703.0}, {"date": "1995-10-20", "close": 9.21207335, "volume": 1676.0}, {"date": "1995-10-23", "close": 9.30753525, "volume": 6599.0}, {"date": "1995-10-24", "close": 9.11661145, "volume": 74648.0}, {"date": "1995-10-25", "close": 9.11661145, "volume": 7186.0}, {"date": "1995-10-26", "close": 9.11661145, "volume": 2724.0}, {"date": "1995-10-27", "close": 9.11661145, "volume": 14142.0}, {"date": "1995-10-30", "close": 9.11661145, "volume": 5426.0}, {"date": "1995-10-31", "close": 9.21207335, "volume": 3813.0}, {"date": "1995-11-01", "close": 9.1643424, "volume": 15210.0}, {"date": "1995-11-02", "close": 9.2598043, "volume": 2514.0}, {"date": "1995-11-03", "close": 9.30753525, "volume": 18332.0}, {"date": "1995-11-06", "close": 9.54619, "volume": 1781.0}, {"date": "1995-11-07", "close": 9.30753525, "volume": 293.0}, {"date": "1995-11-08", "close": 9.30753525, "volume": 36056.0}, {"date": "1995-11-09", "close": 9.49845905, "volume": 78775.0}, {"date": "1995-11-10", "close": 9.54619, "volume": 35784.0}, {"date": "1995-11-13", "close": 9.30753525, "volume": 64088.0}, {"date": "1995-11-14", "close": 9.30753525, "volume": 4923.0}, {"date": "1995-11-15", "close": 9.30753525, "volume": 7877.0}, {"date": "1995-11-16", "close": 9.4507281, "volume": 4253.0}, {"date": "1995-11-17", "close": 9.30753525, "volume": 36559.0}, {"date": "1995-11-20", "close": 9.54619, "volume": 58683.0}, {"date": "1995-11-21", "close": 9.4507281, "volume": 10622.0}, {"date": "1995-11-22", "close": 9.30753525, "volume": 17096.0}, {"date": "1995-11-23", "close": 9.2598043, "volume": 58578.0}, {"date": "1995-11-24", "close": 9.30753525, "volume": 15797.0}, {"date": "1995-11-27", "close": 9.30753525, "volume": 49590.0}, {"date": "1995-11-28", "close": 9.2598043, "volume": 9302.0}, {"date": "1995-11-29", "close": 9.3552662, "volume": 1927.0}, {"date": "1995-11-30", "close": 9.3552662, "volume": 2514.0}, {"date": "1995-12-01", "close": 9.2598043, "volume": 2745.0}, {"date": "1995-12-04", "close": 9.21207335, "volume": 3792.0}, {"date": "1995-12-05", "close": 9.54619, "volume": 68698.0}, {"date": "1995-12-06", "close": 9.54619, "volume": 9114.0}, {"date": "1995-12-07", "close": 9.49845905, "volume": 3352.0}, {"date": "1995-12-08", "close": 9.49845905, "volume": 5929.0}, {"date": "1995-12-11", "close": 9.54619, "volume": 26545.0}, {"date": "1995-12-12", "close": 9.78484475, "volume": 6830.0}, {"date": "1995-12-13", "close": 10.16669235, "volume": 59500.0}, {"date": "1995-12-14", "close": 10.26215425, "volume": 53550.0}, {"date": "1995-12-15", "close": 10.0234995, "volume": 44080.0}, {"date": "1995-12-18", "close": 10.16669235, "volume": 21768.0}, {"date": "1995-12-19", "close": 10.0234995, "volume": 23318.0}, {"date": "1995-12-20", "close": 10.0234995, "volume": 2786.0}, {"date": "1995-12-21", "close": 10.26215425, "volume": 28849.0}, {"date": "1995-12-22", "close": 10.0234995, "volume": 48208.0}, {"date": "1995-12-25", "close": 10.0234995, "volume": null}, {"date": "1995-12-26", "close": 10.0234995, "volume": null}, {"date": "1995-12-27", "close": 10.1189614, "volume": 210.0}, {"date": "1995-12-28", "close": 10.1189614, "volume": 1676.0}, {"date": "1995-12-29", "close": 10.26215425, "volume": 6537.0}, {"date": "1996-01-01", "close": 10.26215425, "volume": null}, {"date": "1996-01-02", "close": 10.73946375, "volume": 17536.0}, {"date": "1996-01-03", "close": 10.8826566, "volume": 10915.0}, {"date": "1996-01-04", "close": 10.500809, "volume": 10915.0}, {"date": "1996-01-05", "close": 10.500809, "volume": 2933.0}, {"date": "1996-01-08", "close": 10.26215425, "volume": 10350.0}, {"date": "1996-01-09", "close": 10.1189614, "volume": 12759.0}, {"date": "1996-01-10", "close": 10.0234995, "volume": 9051.0}, {"date": "1996-01-11", "close": 9.9280376, "volume": 268254.0}, {"date": "1996-01-12", "close": 10.0234995, "volume": 2430.0}, {"date": "1996-01-15", "close": 10.4053471, "volume": 2703.0}, {"date": "1996-01-16", "close": 10.73946375, "volume": 16614.0}, {"date": "1996-01-17", "close": 10.8826566, "volume": 30819.0}, {"date": "1996-01-18", "close": 10.8826566, "volume": 2682.0}, {"date": "1996-01-19", "close": 10.73946375, "volume": 2535.0}, {"date": "1996-01-22", "close": 10.8826566, "volume": 5280.0}, {"date": "1996-01-23", "close": 10.6917328, "volume": 2472.0}, {"date": "1996-01-24", "close": 10.73946375, "volume": 2388.0}, {"date": "1996-01-25", "close": 10.6917328, "volume": 5405.0}, {"date": "1996-01-26", "close": 10.6917328, "volume": null}, {"date": "1996-01-29", "close": 10.73946375, "volume": 6034.0}, {"date": "1996-01-30", "close": 10.9781185, "volume": 114245.0}, {"date": "1996-01-31", "close": 11.2645042, "volume": 14184.0}, {"date": "1996-02-01", "close": 11.455428, "volume": 9889.0}, {"date": "1996-02-02", "close": 11.5508899, "volume": 14498.0}, {"date": "1996-02-05", "close": 11.3599661, "volume": 4337.0}, {"date": "1996-02-06", "close": 11.3599661, "volume": 3080.0}, {"date": "1996-02-07", "close": 11.69408275, "volume": 147724.0}, {"date": "1996-02-08", "close": 11.455428, "volume": 61281.0}, {"date": "1996-02-09", "close": 11.6463518, "volume": 427333.0}, {"date": "1996-02-12", "close": 11.6463518, "volume": 24827.0}, {"date": "1996-02-13", "close": 11.6463518, "volume": 117492.0}, {"date": "1996-02-14", "close": 11.6463518, "volume": 19044.0}, {"date": "1996-02-15", "close": 11.6463518, "volume": 26964.0}, {"date": "1996-02-16", "close": 11.5508899, "volume": 2326.0}, {"date": "1996-02-19", "close": 11.455428, "volume": 37649.0}, {"date": "1996-02-20", "close": 11.31223515, "volume": 28179.0}, {"date": "1996-02-21", "close": 11.455428, "volume": 206596.0}, {"date": "1996-02-22", "close": 11.3599661, "volume": 186420.0}, {"date": "1996-02-23", "close": 11.455428, "volume": 13136.0}, {"date": "1996-02-26", "close": 11.455428, "volume": 76994.0}, {"date": "1996-02-27", "close": 11.50315895, "volume": 4798.0}, {"date": "1996-02-28", "close": 11.69408275, "volume": 106807.0}, {"date": "1996-02-29", "close": 11.9327375, "volume": 7375.0}, {"date": "1996-03-01", "close": 12.410047, "volume": 8569.0}, {"date": "1996-03-04", "close": 12.64870175, "volume": 19086.0}, {"date": "1996-03-05", "close": 12.64870175, "volume": 4777.0}, {"date": "1996-03-06", "close": 12.64870175, "volume": 42802.0}, {"date": "1996-03-07", "close": 12.410047, "volume": 48773.0}, {"date": "1996-03-08", "close": 11.9327375, "volume": 3164.0}, {"date": "1996-03-11", "close": 11.88500655, "volume": 21705.0}, {"date": "1996-03-12", "close": 11.9327375, "volume": 16069.0}, {"date": "1996-03-13", "close": 11.78954465, "volume": 20134.0}, {"date": "1996-03-14", "close": 11.69408275, "volume": 47684.0}, {"date": "1996-03-15", "close": 11.9327375, "volume": 25162.0}, {"date": "1996-03-18", "close": 11.9327375, "volume": 33521.0}, {"date": "1996-03-19", "close": 11.9327375, "volume": 5280.0}, {"date": "1996-03-20", "close": 11.78954465, "volume": 5175.0}, {"date": "1996-03-21", "close": 11.69408275, "volume": 191741.0}, {"date": "1996-03-22", "close": 11.59862085, "volume": 4861.0}, {"date": "1996-03-25", "close": 11.69408275, "volume": 12319.0}, {"date": "1996-03-26", "close": 11.7418137, "volume": 60296.0}, {"date": "1996-03-27", "close": 11.7418137, "volume": 7019.0}, {"date": "1996-03-28", "close": 11.7418137, "volume": 48941.0}, {"date": "1996-03-29", "close": 11.69408275, "volume": 199514.0}, {"date": "1996-04-01", "close": 11.8372756, "volume": 54912.0}, {"date": "1996-04-02", "close": 11.69408275, "volume": 23297.0}, {"date": "1996-04-03", "close": 11.6463518, "volume": 184073.0}, {"date": "1996-04-04", "close": 11.455428, "volume": 26042.0}, {"date": "1996-04-05", "close": 11.455428, "volume": null}, {"date": "1996-04-08", "close": 11.455428, "volume": null}, {"date": "1996-04-09", "close": 11.3599661, "volume": 12340.0}, {"date": "1996-04-10", "close": 11.31223515, "volume": 5489.0}, {"date": "1996-04-11", "close": 11.50315895, "volume": 46825.0}, {"date": "1996-04-12", "close": 11.50315895, "volume": 6495.0}, {"date": "1996-04-15", "close": 11.59862085, "volume": 3897.0}, {"date": "1996-04-16", "close": 11.78954465, "volume": 147221.0}, {"date": "1996-04-17", "close": 11.6463518, "volume": 37774.0}, {"date": "1996-04-18", "close": 11.50315895, "volume": 5615.0}, {"date": "1996-04-19", "close": 11.21677325, "volume": 12172.0}, {"date": "1996-04-22", "close": 10.73946375, "volume": 20678.0}, {"date": "1996-04-23", "close": 10.8826566, "volume": 27760.0}, {"date": "1996-04-24", "close": 10.73946375, "volume": 62978.0}, {"date": "1996-04-25", "close": 10.73946375, "volume": null}, {"date": "1996-04-26", "close": 10.73946375, "volume": 20469.0}, {"date": "1996-04-29", "close": 10.54853995, "volume": 47160.0}, {"date": "1996-04-30", "close": 10.73946375, "volume": 25790.0}, {"date": "1996-05-01", "close": 11.0735804, "volume": 56190.0}, {"date": "1996-05-02", "close": 10.8826566, "volume": 110767.0}, {"date": "1996-05-03", "close": 10.83492565, "volume": 13094.0}, {"date": "1996-05-06", "close": 10.7871947, "volume": 30756.0}, {"date": "1996-05-07", "close": 10.64400185, "volume": 36936.0}, {"date": "1996-05-08", "close": 10.83492565, "volume": 113260.0}, {"date": "1996-05-09", "close": 10.83492565, "volume": 13115.0}, {"date": "1996-05-10", "close": 10.73946375, "volume": 31594.0}, {"date": "1996-05-13", "close": 10.73946375, "volume": 34904.0}, {"date": "1996-05-14", "close": 10.6917328, "volume": 17934.0}, {"date": "1996-05-15", "close": 10.73946375, "volume": 37921.0}, {"date": "1996-05-16", "close": 10.64400185, "volume": 38549.0}, {"date": "1996-05-17", "close": 10.64400185, "volume": 35512.0}, {"date": "1996-05-20", "close": 10.5962709, "volume": 12570.0}, {"date": "1996-05-21", "close": 10.5962709, "volume": 46636.0}, {"date": "1996-05-22", "close": 10.6917328, "volume": 4232.0}, {"date": "1996-05-23", "close": 10.8826566, "volume": 299428.0}, {"date": "1996-05-24", "close": 10.8826566, "volume": 3562.0}, {"date": "1996-05-27", "close": 10.8826566, "volume": 63900.0}, {"date": "1996-05-28", "close": 10.8826566, "volume": 4379.0}, {"date": "1996-05-29", "close": 10.83492565, "volume": 11837.0}, {"date": "1996-05-30", "close": 10.7871947, "volume": 22501.0}, {"date": "1996-05-31", "close": 10.83492565, "volume": 16425.0}, {"date": "1996-06-03", "close": 10.500809, "volume": 15022.0}, {"date": "1996-06-04", "close": 10.500809, "volume": 2095.0}, {"date": "1996-06-05", "close": 10.500809, "volume": 114056.0}, {"date": "1996-06-06", "close": 10.45307805, "volume": 20071.0}, {"date": "1996-06-07", "close": 10.45307805, "volume": 4295.0}, {"date": "1996-06-10", "close": 10.45307805, "volume": null}, {"date": "1996-06-11", "close": 10.4053471, "volume": 54514.0}, {"date": "1996-06-12", "close": 10.45307805, "volume": 6139.0}, {"date": "1996-06-13", "close": 10.6917328, "volume": 66225.0}, {"date": "1996-06-14", "close": 10.6917328, "volume": 2367.0}, {"date": "1996-06-17", "close": 10.500809, "volume": 9114.0}, {"date": "1996-06-18", "close": 10.83492565, "volume": 73097.0}, {"date": "1996-06-19", "close": 10.9781185, "volume": 2745.0}, {"date": "1996-06-20", "close": 11.0735804, "volume": 41881.0}, {"date": "1996-06-21", "close": 11.02584945, "volume": 419.0}, {"date": "1996-06-24", "close": 11.1690423, "volume": 10559.0}, {"date": "1996-06-25", "close": 11.21677325, "volume": 31300.0}, {"date": "1996-06-26", "close": 11.31223515, "volume": 64319.0}, {"date": "1996-06-27", "close": 11.31223515, "volume": 15043.0}, {"date": "1996-06-28", "close": 11.12131135, "volume": 62748.0}, {"date": "1996-07-01", "close": 10.73946375, "volume": 37167.0}, {"date": "1996-07-02", "close": 11.02584945, "volume": 8506.0}, {"date": "1996-07-03", "close": 11.1690423, "volume": 52398.0}, {"date": "1996-07-04", "close": 11.12131135, "volume": 9721.0}, {"date": "1996-07-05", "close": 11.02584945, "volume": 5761.0}, {"date": "1996-07-08", "close": 10.6917328, "volume": 13932.0}, {"date": "1996-07-09", "close": 10.73946375, "volume": 233329.0}, {"date": "1996-07-10", "close": 10.93038755, "volume": 22354.0}, {"date": "1996-07-11", "close": 10.93038755, "volume": 41231.0}, {"date": "1996-07-12", "close": 10.6917328, "volume": 89544.0}, {"date": "1996-07-15", "close": 10.5962709, "volume": 8925.0}, {"date": "1996-07-16", "close": 9.88030665, "volume": 16425.0}, {"date": "1996-07-17", "close": 10.26215425, "volume": 55142.0}, {"date": "1996-07-18", "close": 10.4053471, "volume": 103350.0}, {"date": "1996-07-19", "close": 10.500809, "volume": 22354.0}, {"date": "1996-07-22", "close": 10.500809, "volume": 21160.0}, {"date": "1996-07-23", "close": 10.4053471, "volume": 8548.0}, {"date": "1996-07-24", "close": 10.4053471, "volume": 14016.0}, {"date": "1996-07-25", "close": 10.26215425, "volume": 98112.0}, {"date": "1996-07-26", "close": 10.26215425, "volume": 8422.0}, {"date": "1996-07-29", "close": 10.26215425, "volume": 7919.0}, {"date": "1996-07-30", "close": 10.26215425, "volume": 56127.0}, {"date": "1996-07-31", "close": 10.16669235, "volume": 14561.0}, {"date": "1996-08-01", "close": 10.1189614, "volume": 19317.0}, {"date": "1996-08-02", "close": 10.26215425, "volume": 127087.0}, {"date": "1996-08-05", "close": 10.5962709, "volume": 43305.0}, {"date": "1996-08-06", "close": 10.6917328, "volume": 80681.0}, {"date": "1996-08-07", "close": 10.93038755, "volume": 23737.0}, {"date": "1996-08-08", "close": 11.21677325, "volume": 4421.0}, {"date": "1996-08-09", "close": 11.21677325, "volume": 5908.0}, {"date": "1996-08-12", "close": 11.3599661, "volume": 6746.0}, {"date": "1996-08-13", "close": 11.5508899, "volume": 7417.0}, {"date": "1996-08-14", "close": 11.9327375, "volume": 30504.0}, {"date": "1996-08-15", "close": 11.7418137, "volume": 163961.0}, {"date": "1996-08-16", "close": 11.78954465, "volume": 59856.0}, {"date": "1996-08-19", "close": 11.5508899, "volume": 18353.0}, {"date": "1996-08-20", "close": 11.59862085, "volume": 68886.0}, {"date": "1996-08-21", "close": 11.59862085, "volume": 14456.0}, {"date": "1996-08-22", "close": 11.50315895, "volume": 56462.0}, {"date": "1996-08-23", "close": 11.40769705, "volume": 72930.0}, {"date": "1996-08-26", "close": 11.21677325, "volume": 28263.0}, {"date": "1996-08-27", "close": 11.21677325, "volume": 5720.0}, {"date": "1996-08-28", "close": 11.31223515, "volume": 21642.0}, {"date": "1996-08-29", "close": 11.21677325, "volume": 8632.0}, {"date": "1996-08-30", "close": 11.1690423, "volume": 36287.0}, {"date": "1996-09-02", "close": 11.0735804, "volume": 7647.0}, {"date": "1996-09-03", "close": 10.9781185, "volume": 50303.0}, {"date": "1996-09-04", "close": 10.9781185, "volume": 15566.0}, {"date": "1996-09-05", "close": 10.8826566, "volume": 44395.0}, {"date": "1996-09-06", "close": 10.64400185, "volume": 27089.0}, {"date": "1996-09-09", "close": 10.6917328, "volume": 85856.0}, {"date": "1996-09-10", "close": 10.9781185, "volume": 23381.0}, {"date": "1996-09-11", "close": 10.9781185, "volume": 13241.0}, {"date": "1996-09-12", "close": 10.93038755, "volume": 248267.0}, {"date": "1996-09-13", "close": 10.9781185, "volume": 46469.0}, {"date": "1996-09-16", "close": 10.9781185, "volume": 3583.0}, {"date": "1996-09-17", "close": 10.93038755, "volume": 32348.0}, {"date": "1996-09-18", "close": 10.83492565, "volume": 170015.0}, {"date": "1996-09-19", "close": 10.83492565, "volume": 16363.0}, {"date": "1996-09-20", "close": 10.9781185, "volume": 99684.0}, {"date": "1996-09-23", "close": 10.83492565, "volume": 5866.0}, {"date": "1996-09-24", "close": 10.8826566, "volume": 21139.0}, {"date": "1996-09-25", "close": 11.21677325, "volume": 17682.0}, {"date": "1996-09-26", "close": 11.455428, "volume": 45191.0}, {"date": "1996-09-27", "close": 11.455428, "volume": 6348.0}, {"date": "1996-09-30", "close": 11.59862085, "volume": 426558.0}, {"date": "1996-10-01", "close": 11.59862085, "volume": 28933.0}, {"date": "1996-10-02", "close": 12.17139225, "volume": 18625.0}, {"date": "1996-10-03", "close": 12.17139225, "volume": 104544.0}, {"date": "1996-10-04", "close": 12.2191232, "volume": 230815.0}, {"date": "1996-10-07", "close": 12.2191232, "volume": 32704.0}, {"date": "1996-10-08", "close": 11.455428, "volume": 167962.0}, {"date": "1996-10-09", "close": 11.455428, "volume": 339968.0}, {"date": "1996-10-10", "close": 11.455428, "volume": 15713.0}, {"date": "1996-10-11", "close": 11.5508899, "volume": 24638.0}, {"date": "1996-10-14", "close": 11.7418137, "volume": 6620.0}, {"date": "1996-10-15", "close": 11.9327375, "volume": 59123.0}, {"date": "1996-10-16", "close": 11.69408275, "volume": 37858.0}, {"date": "1996-10-17", "close": 11.69408275, "volume": 17829.0}, {"date": "1996-10-18", "close": 11.69408275, "volume": 116989.0}, {"date": "1996-10-21", "close": 11.69408275, "volume": 32681.0}, {"date": "1996-10-22", "close": 11.455428, "volume": 45987.0}, {"date": "1996-10-23", "close": 11.02584945, "volume": 195779.0}, {"date": "1996-10-24", "close": 11.21677325, "volume": 37125.0}, {"date": "1996-10-25", "close": 11.21677325, "volume": 9795.0}, {"date": "1996-10-28", "close": 11.0735804, "volume": 6390.0}, {"date": "1996-10-29", "close": 11.1690423, "volume": 53086.0}, {"date": "1996-10-30", "close": 11.21677325, "volume": 24586.0}, {"date": "1996-10-31", "close": 11.3599661, "volume": 31700.0}, {"date": "1996-11-01", "close": 11.455428, "volume": 28707.0}, {"date": "1996-11-04", "close": 11.8372756, "volume": 10554.0}, {"date": "1996-11-05", "close": 11.69408275, "volume": 3122.0}, {"date": "1996-11-06", "close": 11.5508899, "volume": 11292.0}, {"date": "1996-11-07", "close": 11.6463518, "volume": 49442.0}, {"date": "1996-11-08", "close": 11.59862085, "volume": 18940.0}, {"date": "1996-11-11", "close": 11.3599661, "volume": 3855.0}, {"date": "1996-11-12", "close": 11.02584945, "volume": 72.0}, {"date": "1996-11-13", "close": 11.3599661, "volume": 97263.0}, {"date": "1996-11-14", "close": 11.455428, "volume": 3709.0}, {"date": "1996-11-15", "close": 11.40769705, "volume": 40246.0}, {"date": "1996-11-18", "close": 11.40769705, "volume": 23772.0}, {"date": "1996-11-19", "close": 11.3599661, "volume": 15323.0}, {"date": "1996-11-20", "close": 11.50315895, "volume": 4186.0}, {"date": "1996-11-21", "close": 11.455428, "volume": 23132.0}, {"date": "1996-11-22", "close": 11.455428, "volume": 109276.0}, {"date": "1996-11-25", "close": 11.5508899, "volume": 6067.0}, {"date": "1996-11-26", "close": 11.59862085, "volume": 36378.0}, {"date": "1996-11-27", "close": 11.8372756, "volume": 15251.0}, {"date": "1996-11-28", "close": 11.5508899, "volume": 123344.0}, {"date": "1996-11-29", "close": 11.455428, "volume": 211980.0}, {"date": "1996-12-02", "close": 11.50315895, "volume": 2033.0}, {"date": "1996-12-03", "close": 11.21677325, "volume": 15538.0}, {"date": "1996-12-04", "close": 11.31223515, "volume": 22416.0}, {"date": "1996-12-05", "close": 11.455428, "volume": 919051.0}, {"date": "1996-12-06", "close": 10.83492565, "volume": 30432.0}, {"date": "1996-12-09", "close": 10.93038755, "volume": 12875.0}, {"date": "1996-12-10", "close": 10.73946375, "volume": 56001.0}, {"date": "1996-12-11", "close": 10.73946375, "volume": 21066.0}, {"date": "1996-12-12", "close": 10.83492565, "volume": 13211.0}, {"date": "1996-12-13", "close": 10.73946375, "volume": 16279.0}, {"date": "1996-12-16", "close": 10.500809, "volume": 23465.0}, {"date": "1996-12-17", "close": 10.500809, "volume": 6922.0}, {"date": "1996-12-18", "close": 10.500809, "volume": 18879.0}, {"date": "1996-12-19", "close": 10.4053471, "volume": 523916.0}, {"date": "1996-12-20", "close": 10.500809, "volume": 41095.0}, {"date": "1996-12-23", "close": 10.5962709, "volume": 5298.0}, {"date": "1996-12-24", "close": 10.9781185, "volume": 1965.0}, {"date": "1996-12-25", "close": 10.9781185, "volume": null}, {"date": "1996-12-26", "close": 10.9781185, "volume": null}, {"date": "1996-12-27", "close": 10.9781185, "volume": null}, {"date": "1996-12-30", "close": 10.9781185, "volume": 923.0}, {"date": "1996-12-31", "close": 10.64400185, "volume": 1257.0}, {"date": "1997-01-01", "close": 10.64400185, "volume": null}, {"date": "1997-01-02", "close": 10.5962709, "volume": 14272.0}, {"date": "1997-01-03", "close": 10.5962709, "volume": 1079.0}, {"date": "1997-01-06", "close": 10.64400185, "volume": 187538.0}, {"date": "1997-01-07", "close": 10.5962709, "volume": 12802.0}, {"date": "1997-01-08", "close": 10.4053471, "volume": 150366.0}, {"date": "1997-01-09", "close": 10.500809, "volume": 72246.0}, {"date": "1997-01-10", "close": 10.500809, "volume": 61910.0}, {"date": "1997-01-13", "close": 10.4053471, "volume": 59907.0}, {"date": "1997-01-14", "close": 10.2144233, "volume": 68434.0}, {"date": "1997-01-15", "close": 10.1189614, "volume": 11613.0}, {"date": "1997-01-16", "close": 10.4053471, "volume": 46426.0}, {"date": "1997-01-17", "close": 10.45307805, "volume": 9573.0}, {"date": "1997-01-20", "close": 10.4053471, "volume": 5484.0}, {"date": "1997-01-21", "close": 10.3098852, "volume": 56681.0}, {"date": "1997-01-22", "close": 10.0234995, "volume": 16439.0}, {"date": "1997-01-23", "close": 10.1189614, "volume": 49846.0}, {"date": "1997-01-24", "close": 10.07123045, "volume": 35788.0}, {"date": "1997-01-27", "close": 10.07123045, "volume": null}, {"date": "1997-01-28", "close": 10.07123045, "volume": 72986.0}, {"date": "1997-01-29", "close": 10.1189614, "volume": 47307.0}, {"date": "1997-01-30", "close": 10.35761615, "volume": 65333.0}, {"date": "1997-01-31", "close": 10.500809, "volume": 307005.0}, {"date": "1997-02-03", "close": 10.3098852, "volume": 45381.0}, {"date": "1997-02-04", "close": 10.3098852, "volume": 62762.0}, {"date": "1997-02-05", "close": 10.500809, "volume": 6704.0}, {"date": "1997-02-06", "close": 10.500809, "volume": 220434.0}, {"date": "1997-02-07", "close": 10.8826566, "volume": 2851.0}, {"date": "1997-02-10", "close": 10.8826566, "volume": 20424.0}, {"date": "1997-02-11", "close": 10.5962709, "volume": 1308.0}, {"date": "1997-02-12", "close": 10.73946375, "volume": 35199.0}, {"date": "1997-02-13", "close": 10.35761615, "volume": 25301.0}, {"date": "1997-02-14", "close": 10.4053471, "volume": 67180.0}, {"date": "1997-02-17", "close": 10.4053471, "volume": 36631.0}, {"date": "1997-02-18", "close": 10.26215425, "volume": 49756.0}, {"date": "1997-02-19", "close": 10.35761615, "volume": 18201.0}, {"date": "1997-02-20", "close": 10.3098852, "volume": 31171.0}, {"date": "1997-02-21", "close": 10.26215425, "volume": 12559.0}, {"date": "1997-02-24", "close": 10.07123045, "volume": 171721.0}, {"date": "1997-02-25", "close": 10.07123045, "volume": 92134.0}, {"date": "1997-02-26", "close": 10.1189614, "volume": 10359.0}, {"date": "1997-02-27", "close": 10.0234995, "volume": 9216.0}, {"date": "1997-02-28", "close": 9.9280376, "volume": 23125.0}, {"date": "1997-03-03", "close": 9.9280376, "volume": 8372.0}, {"date": "1997-03-04", "close": 9.97576855, "volume": 16573.0}, {"date": "1997-03-05", "close": 9.9280376, "volume": 9770.0}, {"date": "1997-03-06", "close": 10.16669235, "volume": 188150.0}, {"date": "1997-03-07", "close": 10.1189614, "volume": 23465.0}, {"date": "1997-03-10", "close": 10.26215425, "volume": 12887.0}, {"date": "1997-03-11", "close": 10.1189614, "volume": 8977.0}, {"date": "1997-03-12", "close": 10.16669235, "volume": 16346.0}, {"date": "1997-03-13", "close": 10.16669235, "volume": 2802.0}, {"date": "1997-03-14", "close": 10.1189614, "volume": 16007.0}, {"date": "1997-03-17", "close": 10.16669235, "volume": 7938.0}, {"date": "1997-03-18", "close": 10.2144233, "volume": 13254.0}, {"date": "1997-03-19", "close": 10.1189614, "volume": 9472.0}, {"date": "1997-03-20", "close": 10.0234995, "volume": 16533.0}, {"date": "1997-03-21", "close": 10.16669235, "volume": 6615.0}, {"date": "1997-03-24", "close": 10.0234995, "volume": 3651.0}, {"date": "1997-03-25", "close": 10.16669235, "volume": 1262.0}, {"date": "1997-03-26", "close": 10.07123045, "volume": 1634.0}, {"date": "1997-03-27", "close": 10.2144233, "volume": 12380.0}, {"date": "1997-03-28", "close": 10.2144233, "volume": null}, {"date": "1997-03-31", "close": 10.2144233, "volume": null}, {"date": "1997-04-01", "close": 9.9280376, "volume": 3827.0}, {"date": "1997-04-02", "close": 9.88030665, "volume": 8398.0}, {"date": "1997-04-03", "close": 10.0234995, "volume": 9455.0}, {"date": "1997-04-04", "close": 10.1189614, "volume": 3237.0}, {"date": "1997-04-07", "close": 10.0234995, "volume": 17980.0}, {"date": "1997-04-08", "close": 9.68938285, "volume": 105225.0}, {"date": "1997-04-09", "close": 10.07123045, "volume": 163792.0}, {"date": "1997-04-10", "close": 9.78484475, "volume": 12405.0}, {"date": "1997-04-11", "close": 9.8325757, "volume": 2944.0}, {"date": "1997-04-14", "close": 10.07123045, "volume": 14479.0}, {"date": "1997-04-15", "close": 10.07123045, "volume": 10521.0}, {"date": "1997-04-16", "close": 9.97576855, "volume": 14505.0}, {"date": "1997-04-17", "close": 10.0234995, "volume": 37439.0}, {"date": "1997-04-18", "close": 9.97576855, "volume": 21380.0}, {"date": "1997-04-21", "close": 10.1189614, "volume": 7329.0}, {"date": "1997-04-22", "close": 10.26215425, "volume": 8754.0}, {"date": "1997-04-23", "close": 10.54853995, "volume": 75000.0}, {"date": "1997-04-24", "close": 10.4053471, "volume": 44975.0}, {"date": "1997-04-25", "close": 10.4053471, "volume": null}, {"date": "1997-04-28", "close": 10.35761615, "volume": 37306.0}, {"date": "1997-04-29", "close": 10.45307805, "volume": 91903.0}, {"date": "1997-04-30", "close": 10.500809, "volume": 4769.0}, {"date": "1997-05-01", "close": 10.5962709, "volume": 31642.0}, {"date": "1997-05-02", "close": 10.64400185, "volume": 44185.0}, {"date": "1997-05-05", "close": 10.500809, "volume": 26467.0}, {"date": "1997-05-06", "close": 10.500809, "volume": 25684.0}, {"date": "1997-05-07", "close": 10.73946375, "volume": 59059.0}, {"date": "1997-05-08", "close": 10.6917328, "volume": 1921.0}, {"date": "1997-05-09", "close": 10.73946375, "volume": 33416.0}, {"date": "1997-05-12", "close": 10.73946375, "volume": 71745.0}, {"date": "1997-05-13", "close": 10.83492565, "volume": 89495.0}, {"date": "1997-05-14", "close": 10.83492565, "volume": 6984.0}, {"date": "1997-05-15", "close": 10.5962709, "volume": 59209.0}, {"date": "1997-05-16", "close": 10.73946375, "volume": 136357.0}, {"date": "1997-05-19", "close": 10.64400185, "volume": 8791.0}, {"date": "1997-05-20", "close": 10.54853995, "volume": 9847.0}, {"date": "1997-05-21", "close": 10.500809, "volume": 555.0}, {"date": "1997-05-22", "close": 10.500809, "volume": 2631.0}, {"date": "1997-05-23", "close": 10.500809, "volume": 7221.0}, {"date": "1997-05-26", "close": 10.64400185, "volume": 7611.0}, {"date": "1997-05-27", "close": 10.620136375, "volume": 21736.0}, {"date": "1997-05-28", "close": 10.500809, "volume": 202468.0}, {"date": "1997-05-29", "close": 10.9781185, "volume": 116242.0}, {"date": "1997-05-30", "close": 11.31223515, "volume": 124595.0}, {"date": "1997-06-02", "close": 11.9327375, "volume": 140353.0}, {"date": "1997-06-03", "close": 11.69408275, "volume": 320937.0}, {"date": "1997-06-04", "close": 11.455428, "volume": 9932.0}, {"date": "1997-06-05", "close": 11.40769705, "volume": 9811.0}, {"date": "1997-06-06", "close": 11.21677325, "volume": 6587.0}, {"date": "1997-06-09", "close": 11.21677325, "volume": null}, {"date": "1997-06-10", "close": 11.5508899, "volume": 11711.0}, {"date": "1997-06-11", "close": 11.31223515, "volume": 96267.0}, {"date": "1997-06-12", "close": 11.21677325, "volume": 23776.0}, {"date": "1997-06-13", "close": 11.31223515, "volume": 4885.0}, {"date": "1997-06-16", "close": 11.3599661, "volume": 41308.0}, {"date": "1997-06-17", "close": 11.3599661, "volume": 39705.0}, {"date": "1997-06-18", "close": 11.31223515, "volume": 34721.0}, {"date": "1997-06-19", "close": 11.455428, "volume": 12362.0}, {"date": "1997-06-20", "close": 11.3599661, "volume": 18227.0}, {"date": "1997-06-23", "close": 11.21677325, "volume": 8876.0}, {"date": "1997-06-24", "close": 11.3599661, "volume": 15634.0}, {"date": "1997-06-25", "close": 11.3599661, "volume": 30677.0}, {"date": "1997-06-26", "close": 11.12131135, "volume": 29972.0}, {"date": "1997-06-27", "close": 11.12131135, "volume": 41853.0}, {"date": "1997-06-30", "close": 11.12131135, "volume": 18265.0}, {"date": "1997-07-01", "close": 11.455428, "volume": 35570.0}, {"date": "1997-07-02", "close": 11.455428, "volume": 23229.0}, {"date": "1997-07-03", "close": 11.455428, "volume": 231016.0}, {"date": "1997-07-04", "close": 11.69408275, "volume": 106926.0}, {"date": "1997-07-07", "close": 11.69408275, "volume": 24774.0}, {"date": "1997-07-08", "close": 11.9327375, "volume": 28198.0}, {"date": "1997-07-09", "close": 12.410047, "volume": 20474.0}, {"date": "1997-07-10", "close": 12.17139225, "volume": 6264.0}, {"date": "1997-07-11", "close": 12.0281994, "volume": 130798.0}, {"date": "1997-07-14", "close": 11.50315895, "volume": 15767.0}, {"date": "1997-07-15", "close": 11.6463518, "volume": 15141.0}, {"date": "1997-07-16", "close": 11.59862085, "volume": 13615.0}, {"date": "1997-07-17", "close": 11.50315895, "volume": 32561.0}, {"date": "1997-07-18", "close": 11.3599661, "volume": 39487.0}, {"date": "1997-07-21", "close": 11.12131135, "volume": 42280.0}, {"date": "1997-07-22", "close": 10.9781185, "volume": 11478.0}, {"date": "1997-07-23", "close": 11.12131135, "volume": 5841.0}, {"date": "1997-07-24", "close": 10.9781185, "volume": 34884.0}, {"date": "1997-07-25", "close": 10.8826566, "volume": 4337.0}, {"date": "1997-07-28", "close": 10.9781185, "volume": 12371.0}, {"date": "1997-07-29", "close": 10.8826566, "volume": 7039.0}, {"date": "1997-07-30", "close": 10.8826566, "volume": 14963.0}, {"date": "1997-07-31", "close": 10.8826566, "volume": 3258.0}, {"date": "1997-08-01", "close": 10.9781185, "volume": 7514.0}, {"date": "1997-08-04", "close": 10.9781185, "volume": 4861.0}, {"date": "1997-08-05", "close": 10.9781185, "volume": 136401.0}, {"date": "1997-08-06", "close": 10.9781185, "volume": 11761.0}, {"date": "1997-08-07", "close": 10.7871947, "volume": 17980.0}, {"date": "1997-08-08", "close": 10.8826566, "volume": 373390.0}, {"date": "1997-08-11", "close": 10.7871947, "volume": 5589.0}, {"date": "1997-08-12", "close": 10.73946375, "volume": 10209.0}, {"date": "1997-08-13", "close": 10.73946375, "volume": 25021.0}, {"date": "1997-08-14", "close": 10.500809, "volume": 40720.0}, {"date": "1997-08-15", "close": 10.500809, "volume": 51109.0}, {"date": "1997-08-18", "close": 10.3098852, "volume": 31407.0}, {"date": "1997-08-19", "close": 10.07123045, "volume": 45619.0}, {"date": "1997-08-20", "close": 10.3098852, "volume": 26216.0}, {"date": "1997-08-21", "close": 10.7871947, "volume": 7975.0}, {"date": "1997-08-22", "close": 10.54853995, "volume": 7948.0}, {"date": "1997-08-25", "close": 10.54853995, "volume": 8799.0}, {"date": "1997-08-26", "close": 10.6917328, "volume": 5532.0}, {"date": "1997-08-27", "close": 10.500809, "volume": 16567.0}, {"date": "1997-08-28", "close": 10.4053471, "volume": 9165.0}, {"date": "1997-08-29", "close": 10.6917328, "volume": 8689.0}, {"date": "1997-09-01", "close": 10.26215425, "volume": 1096.0}, {"date": "1997-09-02", "close": 10.3098852, "volume": 3201.0}, {"date": "1997-09-03", "close": 10.500809, "volume": 3546.0}, {"date": "1997-09-04", "close": 10.500809, "volume": 142470.0}, {"date": "1997-09-05", "close": 10.73946375, "volume": 39638.0}, {"date": "1997-09-08", "close": 11.21677325, "volume": 16980.0}, {"date": "1997-09-09", "close": 11.40769705, "volume": 8848.0}, {"date": "1997-09-10", "close": 11.3599661, "volume": 3900.0}, {"date": "1997-09-11", "close": 10.93038755, "volume": 4783.0}, {"date": "1997-09-12", "close": 10.500809, "volume": 13865.0}, {"date": "1997-09-15", "close": 10.500809, "volume": 18698.0}, {"date": "1997-09-16", "close": 10.7871947, "volume": 20770.0}, {"date": "1997-09-17", "close": 10.9781185, "volume": 11247.0}, {"date": "1997-09-18", "close": 10.9781185, "volume": 2794.0}, {"date": "1997-09-19", "close": 10.9781185, "volume": 10520.0}, {"date": "1997-09-22", "close": 10.9781185, "volume": 7747.0}, {"date": "1997-09-23", "close": 11.12131135, "volume": 65366.0}, {"date": "1997-09-24", "close": 11.12131135, "volume": 11561.0}, {"date": "1997-09-25", "close": 11.50315895, "volume": 7486.0}, {"date": "1997-09-26", "close": 11.69408275, "volume": 19490.0}, {"date": "1997-09-29", "close": 11.69408275, "volume": 7122.0}, {"date": "1997-09-30", "close": 12.3145851, "volume": 421905.0}, {"date": "1997-10-01", "close": 12.26685415, "volume": 252316.0}, {"date": "1997-10-02", "close": 12.1236613, "volume": 8395.0}, {"date": "1997-10-03", "close": 12.1236613, "volume": 19079.0}, {"date": "1997-10-06", "close": 12.1236613, "volume": null}, {"date": "1997-10-07", "close": 12.0281994, "volume": 13922.0}, {"date": "1997-10-08", "close": 12.2191232, "volume": 10418.0}, {"date": "1997-10-09", "close": 12.07593035, "volume": 13339.0}, {"date": "1997-10-10", "close": 12.07593035, "volume": 6717.0}, {"date": "1997-10-13", "close": 11.9327375, "volume": 36664.0}, {"date": "1997-10-14", "close": 11.455428, "volume": 9086.0}, {"date": "1997-10-15", "close": 11.455428, "volume": 117310.0}, {"date": "1997-10-16", "close": 11.455428, "volume": 22630.0}, {"date": "1997-10-17", "close": 11.50315895, "volume": 13555.0}, {"date": "1997-10-20", "close": 11.5508899, "volume": 9197.0}, {"date": "1997-10-21", "close": 11.69408275, "volume": 7730.0}, {"date": "1997-10-22", "close": 11.69408275, "volume": 6661.0}, {"date": "1997-10-23", "close": 11.69408275, "volume": 144535.0}, {"date": "1997-10-24", "close": 11.455428, "volume": 18521.0}, {"date": "1997-10-27", "close": 11.31223515, "volume": 52154.0}, {"date": "1997-10-28", "close": 10.26215425, "volume": 9382.0}, {"date": "1997-10-29", "close": 11.0735804, "volume": 5610.0}, {"date": "1997-10-30", "close": 10.500809, "volume": 7609.0}, {"date": "1997-10-31", "close": 10.9781185, "volume": 10255.0}, {"date": "1997-11-03", "close": 11.455428, "volume": 11959.0}, {"date": "1997-11-04", "close": 11.69408275, "volume": 110037.0}, {"date": "1997-11-05", "close": 11.3599661, "volume": 12631.0}, {"date": "1997-11-06", "close": 11.3599661, "volume": 1777.0}, {"date": "1997-11-07", "close": 11.21677325, "volume": 12535.0}, {"date": "1997-11-10", "close": 11.21677325, "volume": 7801.0}, {"date": "1997-11-11", "close": 11.12131135, "volume": 7805.0}, {"date": "1997-11-12", "close": 10.9781185, "volume": 6658.0}, {"date": "1997-11-13", "close": 10.8826566, "volume": 7019.0}, {"date": "1997-11-14", "close": 10.93038755, "volume": 7123.0}, {"date": "1997-11-17", "close": 10.73946375, "volume": 25647.0}, {"date": "1997-11-18", "close": 10.9781185, "volume": 73163.0}, {"date": "1997-11-19", "close": 10.9781185, "volume": 14538.0}, {"date": "1997-11-20", "close": 10.9781185, "volume": 52907.0}, {"date": "1997-11-21", "close": 10.9781185, "volume": 744.0}, {"date": "1997-11-24", "close": 10.9781185, "volume": 11830.0}, {"date": "1997-11-25", "close": 11.21677325, "volume": 24856.0}, {"date": "1997-11-26", "close": 10.6917328, "volume": 97846.0}, {"date": "1997-11-27", "close": 11.0735804, "volume": 9801.0}, {"date": "1997-11-28", "close": 10.93038755, "volume": 2295.0}, {"date": "1997-12-01", "close": 10.83492565, "volume": 65042.0}, {"date": "1997-12-02", "close": 11.0735804, "volume": 10349.0}, {"date": "1997-12-03", "close": 11.455428, "volume": 38984.0}, {"date": "1997-12-04", "close": 11.455428, "volume": 380328.0}, {"date": "1997-12-05", "close": 11.455428, "volume": 16055.0}, {"date": "1997-12-08", "close": 11.455428, "volume": 1666.0}, {"date": "1997-12-09", "close": 11.455428, "volume": 27986.0}, {"date": "1997-12-10", "close": 11.455428, "volume": 3893.0}, {"date": "1997-12-11", "close": 11.21677325, "volume": 33594.0}, {"date": "1997-12-12", "close": 11.21677325, "volume": 3443.0}, {"date": "1997-12-15", "close": 10.9781185, "volume": 2305.0}, {"date": "1997-12-16", "close": 11.02584945, "volume": 11523.0}, {"date": "1997-12-17", "close": 11.0735804, "volume": 40542.0}, {"date": "1997-12-18", "close": 11.12131135, "volume": 23607.0}, {"date": "1997-12-19", "close": 10.73946375, "volume": 26830.0}, {"date": "1997-12-22", "close": 10.500809, "volume": 24159.0}, {"date": "1997-12-23", "close": 10.73946375, "volume": 12495.0}, {"date": "1997-12-24", "close": 10.9781185, "volume": 409.0}, {"date": "1997-12-25", "close": 10.9781185, "volume": null}, {"date": "1997-12-26", "close": 10.9781185, "volume": null}, {"date": "1997-12-29", "close": 10.9781185, "volume": 55588.0}, {"date": "1997-12-30", "close": 10.9781185, "volume": 25850.0}, {"date": "1997-12-31", "close": 10.925614455, "volume": 17038.0}, {"date": "1998-01-01", "close": 10.925614455, "volume": null}, {"date": "1998-01-02", "close": 10.93038755, "volume": 543.0}, {"date": "1998-01-05", "close": 10.9781185, "volume": 45243.0}, {"date": "1998-01-06", "close": 10.9781185, "volume": 43739.0}, {"date": "1998-01-07", "close": 10.9781185, "volume": 362757.0}, {"date": "1998-01-08", "close": 11.3599661, "volume": 4522.0}, {"date": "1998-01-09", "close": 11.12131135, "volume": 5917.0}, {"date": "1998-01-12", "close": 11.12131135, "volume": 39654.0}, {"date": "1998-01-13", "close": 11.12131135, "volume": 4690.0}, {"date": "1998-01-14", "close": 11.69408275, "volume": 5028.0}, {"date": "1998-01-15", "close": 11.69408275, "volume": 21022.0}, {"date": "1998-01-16", "close": 11.78954465, "volume": 9868.0}, {"date": "1998-01-19", "close": 11.50315895, "volume": 16077.0}, {"date": "1998-01-20", "close": 11.69408275, "volume": 3855.0}, {"date": "1998-01-21", "close": 11.69408275, "volume": 9374.0}, {"date": "1998-01-22", "close": 11.31223515, "volume": 5688.0}, {"date": "1998-01-23", "close": 11.78954465, "volume": 61301.0}, {"date": "1998-01-26", "close": 11.78954465, "volume": null}, {"date": "1998-01-27", "close": 11.78954465, "volume": 2949.0}, {"date": "1998-01-28", "close": 11.78954465, "volume": 8862.0}, {"date": "1998-01-29", "close": 11.9327375, "volume": 29712.0}, {"date": "1998-01-30", "close": 11.9327375, "volume": 11432.0}, {"date": "1998-02-02", "close": 11.9327375, "volume": 16615.0}, {"date": "1998-02-03", "close": 12.0281994, "volume": 113052.0}, {"date": "1998-02-04", "close": 12.17139225, "volume": 13812.0}, {"date": "1998-02-05", "close": 12.17139225, "volume": 16571.0}, {"date": "1998-02-06", "close": 11.9327375, "volume": 2095.0}, {"date": "1998-02-09", "close": 12.17139225, "volume": 4425.0}, {"date": "1998-02-10", "close": 12.17139225, "volume": 43992.0}, {"date": "1998-02-11", "close": 12.17139225, "volume": 41890.0}, {"date": "1998-02-12", "close": 11.7418137, "volume": 3036.0}, {"date": "1998-02-13", "close": 11.8372756, "volume": 4194.0}, {"date": "1998-02-16", "close": 11.851594885, "volume": 5179.0}, {"date": "1998-02-17", "close": 11.9327375, "volume": 21512.0}, {"date": "1998-02-18", "close": 11.98046845, "volume": 9095.0}, {"date": "1998-02-19", "close": 11.9327375, "volume": 69899.0}, {"date": "1998-02-20", "close": 11.9327375, "volume": 2766.0}, {"date": "1998-02-23", "close": 12.0281994, "volume": 10936.0}, {"date": "1998-02-24", "close": 12.17139225, "volume": 33617.0}, {"date": "1998-02-25", "close": 12.17139225, "volume": 13342.0}, {"date": "1998-02-26", "close": 12.36231605, "volume": 28597.0}, {"date": "1998-02-27", "close": 12.36231605, "volume": 37986.0}, {"date": "1998-03-02", "close": 12.410047, "volume": 29721.0}, {"date": "1998-03-03", "close": 12.64870175, "volume": 29453.0}, {"date": "1998-03-04", "close": 13.0782803, "volume": 18238.0}, {"date": "1998-03-05", "close": 12.6964327, "volume": 12796.0}, {"date": "1998-03-06", "close": 12.410047, "volume": 8674.0}, {"date": "1998-03-09", "close": 12.410047, "volume": 21493.0}, {"date": "1998-03-10", "close": 12.410047, "volume": 3287.0}, {"date": "1998-03-11", "close": 12.55323985, "volume": 48697.0}, {"date": "1998-03-12", "close": 12.45777795, "volume": 25399.0}, {"date": "1998-03-13", "close": 12.8873565, "volume": 9428.0}, {"date": "1998-03-16", "close": 12.8873565, "volume": 7905.0}, {"date": "1998-03-17", "close": 13.12601125, "volume": 11145.0}, {"date": "1998-03-18", "close": 12.8873565, "volume": 10970.0}, {"date": "1998-03-19", "close": 12.8873565, "volume": 7386.0}, {"date": "1998-03-20", "close": 13.22147315, "volume": 23539.0}, {"date": "1998-03-23", "close": 13.1737422, "volume": 43042.0}, {"date": "1998-03-24", "close": 13.1737422, "volume": 20025.0}, {"date": "1998-03-25", "close": 13.1737422, "volume": 9047.0}, {"date": "1998-03-26", "close": 13.60332075, "volume": 9302.0}, {"date": "1998-03-27", "close": 13.364666, "volume": 27606.0}, {"date": "1998-03-30", "close": 13.1737422, "volume": 3258.0}, {"date": "1998-03-31", "close": 13.1737422, "volume": 22574.0}, {"date": "1998-04-01", "close": 12.8873565, "volume": 8330.0}, {"date": "1998-04-02", "close": 13.12601125, "volume": 178083.0}, {"date": "1998-04-03", "close": 12.8873565, "volume": 17817.0}, {"date": "1998-04-06", "close": 12.8873565, "volume": 3073.0}, {"date": "1998-04-07", "close": 12.93508745, "volume": 31173.0}, {"date": "1998-04-08", "close": 12.9828184, "volume": 7014.0}, {"date": "1998-04-09", "close": 12.410047, "volume": 3738.0}, {"date": "1998-04-10", "close": 12.410047, "volume": null}, {"date": "1998-04-13", "close": 12.410047, "volume": null}, {"date": "1998-04-14", "close": 12.1236613, "volume": 4164.0}, {"date": "1998-04-15", "close": 12.64870175, "volume": 76380.0}, {"date": "1998-04-16", "close": 12.5055089, "volume": 23784.0}, {"date": "1998-04-17", "close": 12.3145851, "volume": 63988.0}, {"date": "1998-04-20", "close": 12.0281994, "volume": 3256.0}, {"date": "1998-04-21", "close": 12.17139225, "volume": 10515.0}, {"date": "1998-04-22", "close": 12.07593035, "volume": 14985.0}, {"date": "1998-04-23", "close": 12.20003082, "volume": 63508.0}, {"date": "1998-04-24", "close": 12.410047, "volume": 4020.0}, {"date": "1998-04-27", "close": 12.36231605, "volume": 67470.0}, {"date": "1998-04-28", "close": 12.17139225, "volume": 51985.0}, {"date": "1998-04-29", "close": 11.9327375, "volume": 44155.0}, {"date": "1998-04-30", "close": 11.69408275, "volume": 5636.0}, {"date": "1998-05-01", "close": 11.69408275, "volume": 20809.0}, {"date": "1998-05-04", "close": 11.69408275, "volume": 6930.0}, {"date": "1998-05-05", "close": 11.455428, "volume": 12881.0}, {"date": "1998-05-06", "close": 11.31223515, "volume": 58639.0}, {"date": "1998-05-07", "close": 11.40769705, "volume": 209205.0}, {"date": "1998-05-08", "close": 11.8372756, "volume": 69664.0}, {"date": "1998-05-11", "close": 12.410047, "volume": 5680.0}, {"date": "1998-05-12", "close": 12.5055089, "volume": 52265.0}, {"date": "1998-05-13", "close": 12.410047, "volume": 11004.0}, {"date": "1998-05-14", "close": 11.9327375, "volume": 5941.0}, {"date": "1998-05-15", "close": 11.69408275, "volume": 51371.0}, {"date": "1998-05-18", "close": 11.59862085, "volume": 6809.0}, {"date": "1998-05-19", "close": 10.9781185, "volume": 13296.0}, {"date": "1998-05-20", "close": 11.69408275, "volume": 14333.0}, {"date": "1998-05-21", "close": 11.455428, "volume": 38044.0}, {"date": "1998-05-22", "close": 11.21677325, "volume": 31483.0}, {"date": "1998-05-25", "close": 11.1690423, "volume": 31201.0}, {"date": "1998-05-26", "close": 11.1690423, "volume": 78330.0}, {"date": "1998-05-27", "close": 10.9781185, "volume": 55511.0}, {"date": "1998-05-28", "close": 11.0735804, "volume": 12861.0}, {"date": "1998-05-29", "close": 11.0735804, "volume": 5799.0}, {"date": "1998-06-01", "close": 10.83492565, "volume": 41619.0}, {"date": "1998-06-02", "close": 10.73946375, "volume": 64220.0}, {"date": "1998-06-03", "close": 10.6917328, "volume": 33199.0}, {"date": "1998-06-04", "close": 10.6917328, "volume": 5908.0}, {"date": "1998-06-05", "close": 10.83492565, "volume": 8985.0}, {"date": "1998-06-08", "close": 10.83492565, "volume": null}, {"date": "1998-06-09", "close": 10.73946375, "volume": 24273.0}, {"date": "1998-06-10", "close": 10.26215425, "volume": 13078.0}, {"date": "1998-06-11", "close": 10.26215425, "volume": 19452.0}, {"date": "1998-06-12", "close": 10.1189614, "volume": 67539.0}, {"date": "1998-06-15", "close": 10.0234995, "volume": 6871.0}, {"date": "1998-06-16", "close": 10.16669235, "volume": 9825.0}, {"date": "1998-06-17", "close": 10.35761615, "volume": 42809.0}, {"date": "1998-06-18", "close": 10.73946375, "volume": 22101.0}, {"date": "1998-06-19", "close": 10.4053471, "volume": 151945.0}, {"date": "1998-06-22", "close": 10.1189614, "volume": 2065.0}, {"date": "1998-06-23", "close": 10.0234995, "volume": 46450.0}, {"date": "1998-06-24", "close": 9.78484475, "volume": 36413.0}, {"date": "1998-06-25", "close": 9.8325757, "volume": 66846.0}, {"date": "1998-06-26", "close": 9.808710225, "volume": 30401.0}, {"date": "1998-06-29", "close": 9.8325757, "volume": 31738.0}, {"date": "1998-06-30", "close": 10.1189614, "volume": 27721.0}, {"date": "1998-07-01", "close": 10.9781185, "volume": 41247.0}, {"date": "1998-07-02", "close": 11.21677325, "volume": 15913.0}, {"date": "1998-07-03", "close": 11.0735804, "volume": 6432.0}, {"date": "1998-07-06", "close": 10.7871947, "volume": 8837.0}, {"date": "1998-07-07", "close": 10.6917328, "volume": 48845.0}, {"date": "1998-07-08", "close": 10.6917328, "volume": 5263.0}, {"date": "1998-07-09", "close": 10.6917328, "volume": 9381.0}, {"date": "1998-07-10", "close": 10.5962709, "volume": 6407.0}, {"date": "1998-07-13", "close": 9.78484475, "volume": 42431.0}, {"date": "1998-07-14", "close": 10.1189614, "volume": 44447.0}, {"date": "1998-07-15", "close": 10.26215425, "volume": 6940.0}, {"date": "1998-07-16", "close": 10.500809, "volume": 34573.0}, {"date": "1998-07-17", "close": 10.16669235, "volume": 37541.0}, {"date": "1998-07-20", "close": 10.1189614, "volume": 9325.0}, {"date": "1998-07-21", "close": 10.1189614, "volume": 763.0}, {"date": "1998-07-22", "close": 10.07123045, "volume": 7795.0}, {"date": "1998-07-23", "close": 10.1189614, "volume": 654.0}, {"date": "1998-07-24", "close": 10.26215425, "volume": 6027.0}, {"date": "1998-07-27", "close": 10.26215425, "volume": 4531.0}, {"date": "1998-07-28", "close": 10.35761615, "volume": 5865.0}, {"date": "1998-07-29", "close": 10.4053471, "volume": 12301.0}, {"date": "1998-07-30", "close": 10.54853995, "volume": 1904.0}, {"date": "1998-07-31", "close": 10.6917328, "volume": 13971.0}, {"date": "1998-08-03", "close": 10.54853995, "volume": 5372.0}, {"date": "1998-08-04", "close": 10.54853995, "volume": 61110.0}, {"date": "1998-08-05", "close": 10.2144233, "volume": 23344.0}, {"date": "1998-08-06", "close": 10.0234995, "volume": 38539.0}, {"date": "1998-08-07", "close": 10.1189614, "volume": 75733.0}, {"date": "1998-08-10", "close": 9.97576855, "volume": 3345.0}, {"date": "1998-08-11", "close": 9.88030665, "volume": 9965.0}, {"date": "1998-08-12", "close": 9.8325757, "volume": 7672.0}, {"date": "1998-08-13", "close": 9.88030665, "volume": 233616.0}, {"date": "1998-08-14", "close": 10.2144233, "volume": 6061.0}, {"date": "1998-08-17", "close": 10.0234995, "volume": 14194.0}, {"date": "1998-08-18", "close": 10.3098852, "volume": 9150.0}, {"date": "1998-08-19", "close": 10.6917328, "volume": 27783.0}, {"date": "1998-08-20", "close": 10.64400185, "volume": 9893.0}, {"date": "1998-08-21", "close": 10.64400185, "volume": 34780.0}, {"date": "1998-08-24", "close": 10.73946375, "volume": 50752.0}, {"date": "1998-08-25", "close": 10.9781185, "volume": 6330.0}, {"date": "1998-08-26", "close": 10.73946375, "volume": 39476.0}, {"date": "1998-08-27", "close": 10.35761615, "volume": 3677.0}, {"date": "1998-08-28", "close": 10.0234995, "volume": 9422.0}, {"date": "1998-08-31", "close": 10.35761615, "volume": 4034.0}, {"date": "1998-09-01", "close": 10.7871947, "volume": 15653.0}, {"date": "1998-09-02", "close": 10.9781185, "volume": 36470.0}, {"date": "1998-09-03", "close": 10.7871947, "volume": 3252.0}, {"date": "1998-09-04", "close": 10.6917328, "volume": 4979.0}, {"date": "1998-09-07", "close": 10.6917328, "volume": 26209.0}, {"date": "1998-09-08", "close": 10.8826566, "volume": 21114.0}, {"date": "1998-09-09", "close": 10.93038755, "volume": 13255.0}, {"date": "1998-09-10", "close": 10.500809, "volume": 4821.0}, {"date": "1998-09-11", "close": 10.3098852, "volume": 10612.0}, {"date": "1998-09-14", "close": 10.500809, "volume": 82480.0}, {"date": "1998-09-15", "close": 10.5962709, "volume": 32889.0}, {"date": "1998-09-16", "close": 10.73946375, "volume": 98.0}, {"date": "1998-09-17", "close": 10.9781185, "volume": 4723.0}, {"date": "1998-09-18", "close": 10.9781185, "volume": 1736.0}, {"date": "1998-09-21", "close": 10.9781185, "volume": null}, {"date": "1998-09-22", "close": 10.73946375, "volume": 2648.0}, {"date": "1998-09-23", "close": 10.64400185, "volume": 21163.0}, {"date": "1998-09-24", "close": 10.9781185, "volume": 11112.0}, {"date": "1998-09-25", "close": 10.8826566, "volume": 5827.0}, {"date": "1998-09-28", "close": 10.9781185, "volume": 78180.0}, {"date": "1998-09-29", "close": 10.982891595, "volume": 5796.0}, {"date": "1998-09-30", "close": 10.73946375, "volume": 5407.0}, {"date": "1998-10-01", "close": 10.500809, "volume": 8178.0}, {"date": "1998-10-02", "close": 10.500809, "volume": 2767.0}, {"date": "1998-10-05", "close": 10.500809, "volume": 3352.0}, {"date": "1998-10-06", "close": 10.64400185, "volume": 27492.0}, {"date": "1998-10-07", "close": 10.9781185, "volume": 19988.0}, {"date": "1998-10-08", "close": 10.73946375, "volume": 7158.0}, {"date": "1998-10-09", "close": 10.73946375, "volume": 17323.0}, {"date": "1998-10-12", "close": 10.73946375, "volume": 23567.0}, {"date": "1998-10-13", "close": 10.6917328, "volume": 4580.0}, {"date": "1998-10-14", "close": 10.26215425, "volume": 6670.0}, {"date": "1998-10-15", "close": 10.26215425, "volume": 7845.0}, {"date": "1998-10-16", "close": 10.3098852, "volume": 9526.0}, {"date": "1998-10-19", "close": 10.0234995, "volume": 4621.0}, {"date": "1998-10-20", "close": 9.8325757, "volume": 15797.0}, {"date": "1998-10-21", "close": 9.88030665, "volume": 4069.0}, {"date": "1998-10-22", "close": 10.0234995, "volume": 34469.0}, {"date": "1998-10-23", "close": 9.9280376, "volume": 4262.0}, {"date": "1998-10-26", "close": 9.97576855, "volume": 56388.0}, {"date": "1998-10-27", "close": 10.0234995, "volume": 8733.0}, {"date": "1998-10-28", "close": 9.97576855, "volume": 70264.0}, {"date": "1998-10-29", "close": 10.0234995, "volume": 40797.0}, {"date": "1998-10-30", "close": 10.0234995, "volume": 17757.0}, {"date": "1998-11-02", "close": 10.3098852, "volume": 19185.0}, {"date": "1998-11-03", "close": 10.1189614, "volume": 10118.0}, {"date": "1998-11-04", "close": 10.0234995, "volume": 9212.0}, {"date": "1998-11-05", "close": 10.1189614, "volume": 12229.0}, {"date": "1998-11-06", "close": 10.16669235, "volume": 31680.0}, {"date": "1998-11-09", "close": 9.9280376, "volume": 12506.0}, {"date": "1998-11-10", "close": 9.8325757, "volume": 44058.0}, {"date": "1998-11-11", "close": 9.8325757, "volume": 253525.0}, {"date": "1998-11-12", "close": 10.0234995, "volume": 2698.0}, {"date": "1998-11-13", "close": 10.0234995, "volume": 12471.0}, {"date": "1998-11-16", "close": 10.2144233, "volume": 67549.0}, {"date": "1998-11-17", "close": 10.2144233, "volume": 16760.0}, {"date": "1998-11-18", "close": 10.2144233, "volume": 61268.0}, {"date": "1998-11-19", "close": 10.2144233, "volume": 438643.0}, {"date": "1998-11-20", "close": 10.500809, "volume": 38008.0}, {"date": "1998-11-23", "close": 10.500809, "volume": 12495.0}, {"date": "1998-11-24", "close": 10.45307805, "volume": 9273.0}, {"date": "1998-11-25", "close": 10.26215425, "volume": 5687.0}, {"date": "1998-11-26", "close": 10.4053471, "volume": 32761.0}, {"date": "1998-11-27", "close": 10.35761615, "volume": 21380.0}, {"date": "1998-11-30", "close": 10.3098852, "volume": 35468.0}, {"date": "1998-12-01", "close": 10.16669235, "volume": 24619.0}, {"date": "1998-12-02", "close": 10.26215425, "volume": 17889.0}, {"date": "1998-12-03", "close": 10.45307805, "volume": 7276.0}, {"date": "1998-12-04", "close": 10.5962709, "volume": 17711.0}, {"date": "1998-12-07", "close": 10.5962709, "volume": 19044.0}, {"date": "1998-12-08", "close": 10.7871947, "volume": 11477.0}, {"date": "1998-12-09", "close": 10.5962709, "volume": 34496.0}, {"date": "1998-12-10", "close": 10.54853995, "volume": 6034.0}, {"date": "1998-12-11", "close": 10.2144233, "volume": 7783.0}, {"date": "1998-12-14", "close": 10.16669235, "volume": 9101.0}, {"date": "1998-12-15", "close": 10.0234995, "volume": 8410.0}, {"date": "1998-12-16", "close": 10.3098852, "volume": 5257.0}, {"date": "1998-12-17", "close": 10.5962709, "volume": 8156.0}, {"date": "1998-12-18", "close": 10.73946375, "volume": 59992.0}, {"date": "1998-12-21", "close": 10.93038755, "volume": 42774.0}, {"date": "1998-12-22", "close": 10.93038755, "volume": 25959.0}, {"date": "1998-12-23", "close": 10.83492565, "volume": 7353.0}, {"date": "1998-12-24", "close": 10.83492565, "volume": 5431.0}, {"date": "1998-12-25", "close": 10.83492565, "volume": null}, {"date": "1998-12-28", "close": 10.83492565, "volume": null}, {"date": "1998-12-29", "close": 10.8826566, "volume": 15098.0}, {"date": "1998-12-30", "close": 10.9781185, "volume": 63112.0}, {"date": "1998-12-31", "close": 11.455428, "volume": 18700.0}, {"date": "1999-01-01", "close": 11.455428, "volume": null}, {"date": "1999-01-04", "close": 11.21677325, "volume": 35719.0}, {"date": "1999-01-05", "close": 10.9781185, "volume": 48044.0}, {"date": "1999-01-06", "close": 10.83492565, "volume": 8457.0}, {"date": "1999-01-07", "close": 11.0735804, "volume": 18240.0}, {"date": "1999-01-08", "close": 10.9781185, "volume": 29643.0}, {"date": "1999-01-11", "close": 10.93038755, "volume": 27645.0}, {"date": "1999-01-12", "close": 10.9781185, "volume": 27532.0}, {"date": "1999-01-13", "close": 10.7871947, "volume": 83640.0}, {"date": "1999-01-14", "close": 11.1690423, "volume": 19090.0}, {"date": "1999-01-15", "close": 11.0735804, "volume": 19434.0}, {"date": "1999-01-18", "close": 11.3599661, "volume": 18120.0}, {"date": "1999-01-19", "close": 11.7418137, "volume": 145948.0}, {"date": "1999-01-20", "close": 11.9327375, "volume": 152597.0}, {"date": "1999-01-21", "close": 11.9327375, "volume": 79933.0}, {"date": "1999-01-22", "close": 11.8372756, "volume": 22929.0}, {"date": "1999-01-25", "close": 11.8372756, "volume": 22840.0}, {"date": "1999-01-26", "close": 11.8372756, "volume": null}, {"date": "1999-01-27", "close": 11.9327375, "volume": 51963.0}, {"date": "1999-01-28", "close": 11.78954465, "volume": 83412.0}, {"date": "1999-01-29", "close": 12.410047, "volume": 78906.0}, {"date": "1999-02-01", "close": 12.1236613, "volume": 46827.0}, {"date": "1999-02-02", "close": 12.0281994, "volume": 11113.0}, {"date": "1999-02-03", "close": 12.0281994, "volume": 7288.0}, {"date": "1999-02-04", "close": 12.17139225, "volume": 64183.0}, {"date": "1999-02-05", "close": 12.07593035, "volume": 18314.0}, {"date": "1999-02-08", "close": 11.9327375, "volume": 3078.0}, {"date": "1999-02-09", "close": 11.88500655, "volume": 138748.0}, {"date": "1999-02-10", "close": 11.7418137, "volume": 5576.0}, {"date": "1999-02-11", "close": 11.7418137, "volume": 23351.0}, {"date": "1999-02-12", "close": 11.9327375, "volume": 28783.0}, {"date": "1999-02-15", "close": 12.26685415, "volume": 6021.0}, {"date": "1999-02-16", "close": 12.26685415, "volume": 11367.0}, {"date": "1999-02-17", "close": 12.17139225, "volume": 5660.0}, {"date": "1999-02-18", "close": 12.6009708, "volume": 27113.0}, {"date": "1999-02-19", "close": 12.45777795, "volume": 11365.0}, {"date": "1999-02-22", "close": 12.410047, "volume": 15641.0}, {"date": "1999-02-23", "close": 12.410047, "volume": 11809.0}, {"date": "1999-02-24", "close": 12.5055089, "volume": 23543.0}, {"date": "1999-02-25", "close": 12.45777795, "volume": 70754.0}, {"date": "1999-02-26", "close": 12.5055089, "volume": 164714.0}, {"date": "1999-03-01", "close": 12.410047, "volume": 16290.0}, {"date": "1999-03-02", "close": 12.863491025, "volume": 20618.0}, {"date": "1999-03-03", "close": 12.93508745, "volume": 33433.0}, {"date": "1999-03-04", "close": 12.93508745, "volume": 278254.0}, {"date": "1999-03-05", "close": 12.9828184, "volume": 117509.0}, {"date": "1999-03-08", "close": 13.12601125, "volume": 3856.0}, {"date": "1999-03-09", "close": 13.60332075, "volume": 100712.0}, {"date": "1999-03-10", "close": 14.319285, "volume": 19895.0}, {"date": "1999-03-11", "close": 14.4147469, "volume": 97178.0}, {"date": "1999-03-12", "close": 14.319285, "volume": 18017.0}, {"date": "1999-03-15", "close": 14.4147469, "volume": 4736.0}, {"date": "1999-03-16", "close": 14.1283612, "volume": 4347.0}, {"date": "1999-03-17", "close": 14.1283612, "volume": 29473.0}, {"date": "1999-03-18", "close": 14.319285, "volume": 134064.0}, {"date": "1999-03-19", "close": 14.7965945, "volume": 38012.0}, {"date": "1999-03-22", "close": 14.319285, "volume": 1710.0}, {"date": "1999-03-23", "close": 14.5102088, "volume": 9588.0}, {"date": "1999-03-24", "close": 14.55793975, "volume": 19966.0}, {"date": "1999-03-25", "close": 14.319285, "volume": 26965.0}, {"date": "1999-03-26", "close": 14.319285, "volume": 21313.0}, {"date": "1999-03-29", "close": 14.319285, "volume": 87974.0}, {"date": "1999-03-30", "close": 14.4147469, "volume": 23934.0}, {"date": "1999-03-31", "close": 14.36701595, "volume": 22573.0}, {"date": "1999-04-01", "close": 14.319285, "volume": 8527.0}, {"date": "1999-04-02", "close": 14.319285, "volume": null}, {"date": "1999-04-05", "close": 14.319285, "volume": null}, {"date": "1999-04-06", "close": 14.55793975, "volume": 128167.0}, {"date": "1999-04-07", "close": 14.55793975, "volume": 26028.0}, {"date": "1999-04-08", "close": 14.7011326, "volume": 128512.0}, {"date": "1999-04-09", "close": 15.03524925, "volume": 37165.0}, {"date": "1999-04-12", "close": 15.03524925, "volume": 56173.0}, {"date": "1999-04-13", "close": 14.74886355, "volume": 105401.0}, {"date": "1999-04-14", "close": 15.273904, "volume": 71675.0}, {"date": "1999-04-15", "close": 14.08063025, "volume": 18695.0}, {"date": "1999-04-16", "close": 14.319285, "volume": 40572.0}, {"date": "1999-04-19", "close": 14.5102088, "volume": 93085.0}, {"date": "1999-04-20", "close": 14.08063025, "volume": 6998.0}, {"date": "1999-04-21", "close": 14.27155405, "volume": 18696.0}, {"date": "1999-04-22", "close": 14.0328993, "volume": 34748.0}, {"date": "1999-04-23", "close": 13.60332075, "volume": 26497.0}, {"date": "1999-04-26", "close": 13.60332075, "volume": 9568.0}, {"date": "1999-04-27", "close": 13.41239695, "volume": 34518.0}, {"date": "1999-04-28", "close": 13.12601125, "volume": 43404.0}, {"date": "1999-04-29", "close": 12.300265815, "volume": 17906.0}, {"date": "1999-04-30", "close": 12.5055089, "volume": 25247.0}, {"date": "1999-05-03", "close": 12.74416365, "volume": 41403.0}, {"date": "1999-05-04", "close": 13.364666, "volume": 31092.0}, {"date": "1999-05-05", "close": 13.6510517, "volume": 35866.0}, {"date": "1999-05-06", "close": 13.41239695, "volume": 34362.0}, {"date": "1999-05-07", "close": 13.364666, "volume": 14607.0}, {"date": "1999-05-10", "close": 13.12601125, "volume": 7739.0}, {"date": "1999-05-11", "close": 13.2692041, "volume": 49101.0}, {"date": "1999-05-12", "close": 12.93508745, "volume": 26341.0}, {"date": "1999-05-13", "close": 13.12601125, "volume": 44235.0}, {"date": "1999-05-14", "close": 13.0782803, "volume": 25452.0}, {"date": "1999-05-17", "close": 12.7918946, "volume": 10198.0}, {"date": "1999-05-18", "close": 12.8873565, "volume": 13631.0}, {"date": "1999-05-19", "close": 13.12601125, "volume": 21785.0}, {"date": "1999-05-20", "close": 13.12601125, "volume": 5139.0}, {"date": "1999-05-21", "close": 12.74416365, "volume": 17005.0}, {"date": "1999-05-24", "close": 12.6964327, "volume": 4777.0}, {"date": "1999-05-25", "close": 12.64870175, "volume": 43834.0}, {"date": "1999-05-26", "close": 12.55323985, "volume": 87350.0}, {"date": "1999-05-27", "close": 12.7918946, "volume": 119229.0}, {"date": "1999-05-28", "close": 12.5055089, "volume": 4243.0}, {"date": "1999-05-31", "close": 12.5055089, "volume": 2704.0}, {"date": "1999-06-01", "close": 12.55323985, "volume": 35091.0}, {"date": "1999-06-02", "close": 12.64870175, "volume": 12394.0}, {"date": "1999-06-03", "close": 12.6009708, "volume": 20737.0}, {"date": "1999-06-04", "close": 12.64870175, "volume": 41624.0}, {"date": "1999-06-07", "close": 12.8873565, "volume": 22206.0}, {"date": "1999-06-08", "close": 13.550816705, "volume": 18591.0}, {"date": "1999-06-09", "close": 14.2238231, "volume": 12281.0}, {"date": "1999-06-10", "close": 13.7465136, "volume": 18581.0}, {"date": "1999-06-11", "close": 13.364666, "volume": 9232.0}, {"date": "1999-06-14", "close": 13.364666, "volume": null}, {"date": "1999-06-15", "close": 13.5555898, "volume": 2790.0}, {"date": "1999-06-16", "close": 13.50785885, "volume": 441527.0}, {"date": "1999-06-17", "close": 13.79424455, "volume": 25408.0}, {"date": "1999-06-18", "close": 13.79424455, "volume": 8159.0}, {"date": "1999-06-21", "close": 14.27155405, "volume": 5536.0}, {"date": "1999-06-22", "close": 14.362242855, "volume": 110263.0}, {"date": "1999-06-23", "close": 14.1283612, "volume": 14906.0}, {"date": "1999-06-24", "close": 13.50785885, "volume": 5041.0}, {"date": "1999-06-25", "close": 13.8419755, "volume": 646506.0}, {"date": "1999-06-28", "close": 14.27155405, "volume": 3961.0}, {"date": "1999-06-29", "close": 13.98516835, "volume": 16658.0}, {"date": "1999-06-30", "close": 14.319285, "volume": 129135.0}, {"date": "1999-07-01", "close": 14.2238231, "volume": 19409.0}, {"date": "1999-07-02", "close": 13.69878265, "volume": 3134.0}, {"date": "1999-07-05", "close": 13.951756685, "volume": 35759.0}, {"date": "1999-07-06", "close": 13.69878265, "volume": 30722.0}, {"date": "1999-07-07", "close": 13.8419755, "volume": 49062.0}, {"date": "1999-07-08", "close": 13.79424455, "volume": 26905.0}, {"date": "1999-07-09", "close": 13.69878265, "volume": 12444.0}, {"date": "1999-07-12", "close": 13.9374374, "volume": 8098.0}, {"date": "1999-07-13", "close": 13.8419755, "volume": 10472.0}, {"date": "1999-07-14", "close": 13.69878265, "volume": 59707.0}, {"date": "1999-07-15", "close": 13.364666, "volume": 35471.0}, {"date": "1999-07-16", "close": 13.79424455, "volume": 34952.0}, {"date": "1999-07-19", "close": 13.60332075, "volume": 237240.0}, {"date": "1999-07-20", "close": 14.08063025, "volume": 142280.0}, {"date": "1999-07-21", "close": 13.8419755, "volume": 33710.0}, {"date": "1999-07-22", "close": 14.17609215, "volume": 116125.0}, {"date": "1999-07-23", "close": 13.68923646, "volume": 220449.0}, {"date": "1999-07-26", "close": 13.60332075, "volume": 152938.0}, {"date": "1999-07-27", "close": 13.50785885, "volume": 224988.0}, {"date": "1999-07-28", "close": 13.4601279, "volume": 28498.0}, {"date": "1999-07-29", "close": 13.50785885, "volume": 53540.0}, {"date": "1999-07-30", "close": 13.50785885, "volume": 23155.0}, {"date": "1999-08-02", "close": 13.364666, "volume": 10311.0}, {"date": "1999-08-03", "close": 13.364666, "volume": 7050.0}, {"date": "1999-08-04", "close": 13.60332075, "volume": 14439.0}, {"date": "1999-08-05", "close": 13.79424455, "volume": 4990.0}, {"date": "1999-08-06", "close": 14.1283612, "volume": 37824.0}, {"date": "1999-08-09", "close": 14.08063025, "volume": 32689.0}, {"date": "1999-08-10", "close": 13.69878265, "volume": 44005.0}, {"date": "1999-08-11", "close": 13.6510517, "volume": 169466.0}, {"date": "1999-08-12", "close": 13.8419755, "volume": 36932.0}, {"date": "1999-08-13", "close": 13.41239695, "volume": 10489.0}, {"date": "1999-08-16", "close": 13.7465136, "volume": 35505.0}, {"date": "1999-08-17", "close": 14.319285, "volume": 65894.0}, {"date": "1999-08-18", "close": 14.896829495, "volume": 51053.0}, {"date": "1999-08-19", "close": 15.03524925, "volume": 26699.0}, {"date": "1999-08-20", "close": 15.22617305, "volume": 11304.0}, {"date": "1999-08-23", "close": 15.273904, "volume": 22246.0}, {"date": "1999-08-24", "close": 15.51255875, "volume": 71607.0}, {"date": "1999-08-25", "close": 15.41709685, "volume": 11316.0}, {"date": "1999-08-26", "close": 15.51255875, "volume": 124024.0}, {"date": "1999-08-27", "close": 15.41709685, "volume": 34354.0}, {"date": "1999-08-30", "close": 15.60802065, "volume": 19086.0}, {"date": "1999-08-31", "close": 15.273904, "volume": 15151.0}, {"date": "1999-09-01", "close": 15.7512135, "volume": 20620.0}, {"date": "1999-09-02", "close": 15.7512135, "volume": 9875.0}, {"date": "1999-09-03", "close": 15.51255875, "volume": 11079.0}, {"date": "1999-09-06", "close": 15.273904, "volume": 3778.0}, {"date": "1999-09-07", "close": 15.5602897, "volume": 49089.0}, {"date": "1999-09-08", "close": 15.7512135, "volume": 5642.0}, {"date": "1999-09-09", "close": 15.7512135, "volume": 6594.0}, {"date": "1999-09-10", "close": 15.273904, "volume": 63587.0}, {"date": "1999-09-13", "close": 14.9875183, "volume": 21159.0}, {"date": "1999-09-14", "close": 14.7965945, "volume": 21048.0}, {"date": "1999-09-15", "close": 15.03524925, "volume": 45346.0}, {"date": "1999-09-16", "close": 15.7512135, "volume": 55305.0}, {"date": "1999-09-17", "close": 15.03524925, "volume": 20029.0}, {"date": "1999-09-20", "close": 15.1784421, "volume": 85770.0}, {"date": "1999-09-21", "close": 15.273904, "volume": 35848.0}, {"date": "1999-09-22", "close": 15.51255875, "volume": 22424.0}, {"date": "1999-09-23", "close": 15.70348255, "volume": 57690.0}, {"date": "1999-09-24", "close": 15.7512135, "volume": 3273.0}, {"date": "1999-09-27", "close": 15.7512135, "volume": 74627.0}, {"date": "1999-09-28", "close": 15.22617305, "volume": 59125.0}, {"date": "1999-09-29", "close": 15.03524925, "volume": 48178.0}, {"date": "1999-09-30", "close": 14.7965945, "volume": 25651.0}, {"date": "1999-10-01", "close": 14.8920564, "volume": 21941.0}, {"date": "1999-10-04", "close": 14.55793975, "volume": 4214.0}, {"date": "1999-10-05", "close": 14.7011326, "volume": 60498.0}, {"date": "1999-10-06", "close": 15.03524925, "volume": 6187.0}, {"date": "1999-10-07", "close": 14.74886355, "volume": 9246.0}, {"date": "1999-10-08", "close": 14.9875183, "volume": 8924.0}, {"date": "1999-10-11", "close": 15.03524925, "volume": 54733.0}, {"date": "1999-10-12", "close": 14.9875183, "volume": 9347.0}, {"date": "1999-10-13", "close": 14.8920564, "volume": 23528.0}, {"date": "1999-10-14", "close": 14.93978735, "volume": 45818.0}, {"date": "1999-10-15", "close": 14.65340165, "volume": 43066.0}, {"date": "1999-10-18", "close": 14.2238231, "volume": 4185.0}, {"date": "1999-10-19", "close": 13.7465136, "volume": 10826.0}, {"date": "1999-10-20", "close": 14.319285, "volume": 12235.0}, {"date": "1999-10-21", "close": 14.324058095, "volume": 5639.0}, {"date": "1999-10-22", "close": 14.65340165, "volume": 24184.0}, {"date": "1999-10-25", "close": 14.65340165, "volume": 72767.0}, {"date": "1999-10-26", "close": 14.55793975, "volume": 19887.0}, {"date": "1999-10-27", "close": 14.319285, "volume": 42906.0}, {"date": "1999-10-28", "close": 14.55793975, "volume": 52603.0}, {"date": "1999-10-29", "close": 14.319285, "volume": 16970.0}, {"date": "1999-11-01", "close": 14.319285, "volume": 62761.0}, {"date": "1999-11-02", "close": 14.319285, "volume": 8171.0}, {"date": "1999-11-03", "close": 14.30973881, "volume": 87377.0}, {"date": "1999-11-04", "close": 14.319285, "volume": 5968.0}, {"date": "1999-11-05", "close": 14.1283612, "volume": 20345.0}, {"date": "1999-11-08", "close": 14.08063025, "volume": 10207.0}, {"date": "1999-11-09", "close": 14.08063025, "volume": 11909.0}, {"date": "1999-11-10", "close": 14.0328993, "volume": 119025.0}, {"date": "1999-11-11", "close": 14.319285, "volume": 68983.0}, {"date": "1999-11-12", "close": 14.55793975, "volume": 23474.0}, {"date": "1999-11-15", "close": 14.55793975, "volume": 63987.0}, {"date": "1999-11-16", "close": 14.319285, "volume": 9260.0}, {"date": "1999-11-17", "close": 14.55793975, "volume": 6809.0}, {"date": "1999-11-18", "close": 14.55793975, "volume": 112005.0}, {"date": "1999-11-19", "close": 14.55793975, "volume": 233802.0}, {"date": "1999-11-22", "close": 14.7965945, "volume": 9806.0}, {"date": "1999-11-23", "close": 14.55793975, "volume": 37474.0}, {"date": "1999-11-24", "close": 14.319285, "volume": 10176.0}, {"date": "1999-11-25", "close": 14.7965945, "volume": 21359.0}, {"date": "1999-11-26", "close": 14.8920564, "volume": 10274.0}, {"date": "1999-11-29", "close": 15.51255875, "volume": 9418.0}, {"date": "1999-11-30", "close": 15.273904, "volume": 41370.0}, {"date": "1999-12-01", "close": 15.13071115, "volume": 16365.0}, {"date": "1999-12-02", "close": 14.7965945, "volume": 4015.0}, {"date": "1999-12-03", "close": 14.7965945, "volume": 19373.0}, {"date": "1999-12-06", "close": 14.1283612, "volume": 18745.0}, {"date": "1999-12-07", "close": 14.7965945, "volume": 8575.0}, {"date": "1999-12-08", "close": 15.273904, "volume": 88986.0}, {"date": "1999-12-09", "close": 15.60802065, "volume": 283020.0}, {"date": "1999-12-10", "close": 15.51255875, "volume": 13571.0}, {"date": "1999-12-13", "close": 15.6557516, "volume": 21837.0}, {"date": "1999-12-14", "close": 15.98986825, "volume": 42454.0}, {"date": "1999-12-15", "close": 16.46717775, "volume": 138143.0}, {"date": "1999-12-16", "close": 16.7058325, "volume": 62535.0}, {"date": "1999-12-17", "close": 16.94448725, "volume": 16746.0}, {"date": "1999-12-20", "close": 15.98986825, "volume": 4108.0}, {"date": "1999-12-21", "close": 15.8466754, "volume": 3449.0}, {"date": "1999-12-22", "close": 16.08533015, "volume": 1691.0}, {"date": "1999-12-23", "close": 16.0375992, "volume": 7758.0}, {"date": "1999-12-24", "close": 16.0375992, "volume": 588.0}, {"date": "1999-12-27", "close": 16.0375992, "volume": null}, {"date": "1999-12-28", "close": 16.0375992, "volume": null}, {"date": "1999-12-29", "close": 15.98986825, "volume": 3580.0}, {"date": "1999-12-30", "close": 15.98986825, "volume": 27891.0}, {"date": "1999-12-31", "close": 15.98986825, "volume": null}, {"date": "2000-01-03", "close": 15.98986825, "volume": null}, {"date": "2000-01-04", "close": 16.7058325, "volume": 6643.0}, {"date": "2000-01-05", "close": 16.46717775, "volume": 16441.0}, {"date": "2000-01-06", "close": 16.5149087, "volume": 54316.0}, {"date": "2000-01-07", "close": 16.0375992, "volume": 13328.0}, {"date": "2000-01-10", "close": 15.98986825, "volume": 23148.0}, {"date": "2000-01-11", "close": 16.7058325, "volume": 201044.0}, {"date": "2000-01-12", "close": 16.94448725, "volume": 95682.0}, {"date": "2000-01-13", "close": 17.42179675, "volume": 149148.0}, {"date": "2000-01-14", "close": 17.183142, "volume": 16920.0}, {"date": "2000-01-17", "close": 16.94448725, "volume": 27825.0}, {"date": "2000-01-18", "close": 16.94448725, "volume": 17233.0}, {"date": "2000-01-19", "close": 16.27625395, "volume": 226500.0}, {"date": "2000-01-20", "close": 16.7058325, "volume": 12211.0}, {"date": "2000-01-21", "close": 16.84902535, "volume": 12608.0}, {"date": "2000-01-24", "close": 16.7058325, "volume": 9572.0}, {"date": "2000-01-25", "close": 17.183142, "volume": 10192.0}, {"date": "2000-01-26", "close": 17.183142, "volume": null}, {"date": "2000-01-27", "close": 17.397931275, "volume": 44009.0}, {"date": "2000-01-28", "close": 17.89910625, "volume": 46008.0}, {"date": "2000-01-31", "close": 17.89910625, "volume": 19947.0}, {"date": "2000-02-01", "close": 18.09003005, "volume": 14327.0}, {"date": "2000-02-02", "close": 18.137761, "volume": 25873.0}, {"date": "2000-02-03", "close": 18.85372525, "volume": 34374.0}, {"date": "2000-02-07", "close": 20.046999, "volume": 10469.0}, {"date": "2000-02-08", "close": 20.046999, "volume": 41050.0}, {"date": "2000-02-09", "close": 20.28565375, "volume": 141600.0}, {"date": "2000-02-10", "close": 20.38111565, "volume": 12777.0}, {"date": "2000-02-11", "close": 20.046999, "volume": 39793.0}, {"date": "2000-02-14", "close": 19.80834425, "volume": 17015.0}, {"date": "2000-02-16", "close": 21.4789275, "volume": 58024.0}, {"date": "2000-02-17", "close": 21.956237, "volume": 21767.0}, {"date": "2000-02-21", "close": 21.4789275, "volume": 20692.0}, {"date": "2000-02-23", "close": 20.5243085, "volume": 13493.0}, {"date": "2000-02-24", "close": 19.99926805, "volume": 15775.0}, {"date": "2000-02-25", "close": 20.28565375, "volume": 15377.0}, {"date": "2000-02-28", "close": 19.90380615, "volume": 5225.0}, {"date": "2000-02-29", "close": 20.4288466, "volume": 37101.0}, {"date": "2000-03-01", "close": 20.5243085, "volume": 280578.0}, {"date": "2000-03-02", "close": 18.6150705, "volume": 30117.0}, {"date": "2000-03-03", "close": 19.59832807, "volume": 105770.0}, {"date": "2000-03-06", "close": 21.001618, "volume": 140300.0}, {"date": "2000-03-07", "close": 21.4789275, "volume": 129083.0}, {"date": "2000-03-08", "close": 20.76296325, "volume": 28676.0}, {"date": "2000-03-09", "close": 20.28565375, "volume": 14494.0}, {"date": "2000-03-10", "close": 20.5243085, "volume": 124981.0}, {"date": "2000-03-13", "close": 20.95388705, "volume": 203541.0}, {"date": "2000-03-14", "close": 19.5696895, "volume": 8369.0}, {"date": "2000-03-15", "close": 19.8560752, "volume": 100287.0}, {"date": "2000-03-16", "close": 19.80834425, "volume": 221225.0}, {"date": "2000-03-17", "close": 19.80834425, "volume": 219459.0}, {"date": "2000-03-20", "close": 20.046999, "volume": 20739.0}, {"date": "2000-03-21", "close": 19.80834425, "volume": 36389.0}, {"date": "2000-03-22", "close": 19.80834425, "volume": 67106.0}, {"date": "2000-03-23", "close": 19.80834425, "volume": 17108.0}, {"date": "2000-03-24", "close": 19.80834425, "volume": 54072.0}, {"date": "2000-03-27", "close": 19.80834425, "volume": 55053.0}, {"date": "2000-03-28", "close": 19.80834425, "volume": 114594.0}, {"date": "2000-03-29", "close": 19.80834425, "volume": 388571.0}, {"date": "2000-03-30", "close": 19.33103475, "volume": 34538.0}, {"date": "2000-03-31", "close": 18.47187765, "volume": 17090.0}, {"date": "2000-04-03", "close": 19.80834425, "volume": 459967.0}, {"date": "2000-04-04", "close": 19.71288235, "volume": 9119.0}, {"date": "2000-04-05", "close": 19.650832115, "volume": 173565.0}, {"date": "2000-04-06", "close": 19.80834425, "volume": 58089.0}, {"date": "2000-04-07", "close": 19.5696895, "volume": 32151.0}, {"date": "2000-04-10", "close": 19.5696895, "volume": 10323.0}, {"date": "2000-04-11", "close": 19.80834425, "volume": 12980.0}, {"date": "2000-04-12", "close": 19.5696895, "volume": 55781.0}, {"date": "2000-04-13", "close": 19.33103475, "volume": 17588.0}, {"date": "2000-04-14", "close": 19.3787657, "volume": 36589.0}, {"date": "2000-04-17", "close": 19.5696895, "volume": 56211.0}, {"date": "2000-04-18", "close": 18.37641575, "volume": 62662.0}, {"date": "2000-04-19", "close": 19.09238, "volume": 139279.0}, {"date": "2000-04-20", "close": 19.14011095, "volume": 52501.0}, {"date": "2000-04-26", "close": 18.7105324, "volume": 12040.0}, {"date": "2000-04-27", "close": 18.0422991, "volume": 25082.0}, {"date": "2000-04-28", "close": 18.09003005, "volume": 142265.0}, {"date": "2000-05-01", "close": 17.61272055, "volume": 34188.0}, {"date": "2000-05-02", "close": 17.89910625, "volume": 14382.0}, {"date": "2000-05-03", "close": 18.37641575, "volume": 31385.0}, {"date": "2000-05-04", "close": 17.89910625, "volume": 50449.0}, {"date": "2000-05-05", "close": 18.137761, "volume": 107476.0}, {"date": "2000-05-08", "close": 17.70818245, "volume": 4595.0}, {"date": "2000-05-09", "close": 17.6604515, "volume": 26873.0}, {"date": "2000-05-10", "close": 17.42179675, "volume": 10543.0}, {"date": "2000-05-11", "close": 17.80364435, "volume": 26871.0}, {"date": "2000-05-12", "close": 17.4695277, "volume": 19233.0}, {"date": "2000-05-15", "close": 17.42179675, "volume": 17206.0}, {"date": "2000-05-16", "close": 18.137761, "volume": 7759.0}, {"date": "2000-05-17", "close": 18.37641575, "volume": 20369.0}, {"date": "2000-05-18", "close": 18.37641575, "volume": 21028.0}, {"date": "2000-05-19", "close": 17.4695277, "volume": 10813.0}, {"date": "2000-05-22", "close": 16.46717775, "volume": 25847.0}, {"date": "2000-05-23", "close": 17.183142, "volume": 1407.0}, {"date": "2000-05-24", "close": 16.7058325, "volume": 15275.0}, {"date": "2000-05-25", "close": 16.9922182, "volume": 29415.0}, {"date": "2000-05-26", "close": 16.7058325, "volume": 16689.0}, {"date": "2000-05-29", "close": 17.8513753, "volume": 15178.0}, {"date": "2000-05-30", "close": 17.42179675, "volume": 12893.0}, {"date": "2000-05-31", "close": 18.6150705, "volume": 38270.0}, {"date": "2000-06-01", "close": 18.85372525, "volume": 8981.0}, {"date": "2000-06-02", "close": 18.85372525, "volume": 8480.0}, {"date": "2000-06-05", "close": 18.85372525, "volume": 15435.0}, {"date": "2000-06-06", "close": 19.364446415, "volume": 306079.0}, {"date": "2000-06-07", "close": 19.33103475, "volume": 25214.0}, {"date": "2000-06-08", "close": 18.85372525, "volume": 27090.0}, {"date": "2000-06-09", "close": 18.6150705, "volume": 70440.0}, {"date": "2000-06-13", "close": 18.4241467, "volume": 12785.0}, {"date": "2000-06-14", "close": 18.6150705, "volume": 22161.0}, {"date": "2000-06-15", "close": 18.137761, "volume": 9896.0}, {"date": "2000-06-16", "close": 18.2332229, "volume": 19463.0}, {"date": "2000-06-19", "close": 17.99456815, "volume": 335584.0}, {"date": "2000-06-20", "close": 18.09003005, "volume": 16619.0}, {"date": "2000-06-21", "close": 17.5649896, "volume": 105335.0}, {"date": "2000-06-22", "close": 17.5649896, "volume": 13748.0}, {"date": "2000-06-23", "close": 18.137761, "volume": 99947.0}, {"date": "2000-06-26", "close": 17.99456815, "volume": 23128.0}, {"date": "2000-06-27", "close": 18.5196086, "volume": 66179.0}, {"date": "2000-06-28", "close": 19.09238, "volume": 29111.0}, {"date": "2000-06-29", "close": 19.09238, "volume": 38289.0}, {"date": "2000-06-30", "close": 19.268984515, "volume": 58315.0}, {"date": "2000-07-03", "close": 18.6150705, "volume": 31149.0}, {"date": "2000-07-04", "close": 18.37641575, "volume": 63755.0}, {"date": "2000-07-05", "close": 18.4241467, "volume": 61663.0}, {"date": "2000-07-06", "close": 18.85372525, "volume": 58883.0}, {"date": "2000-07-07", "close": 18.5196086, "volume": 57725.0}, {"date": "2000-07-10", "close": 18.2332229, "volume": 228766.0}, {"date": "2000-07-11", "close": 18.47187765, "volume": 22263.0}, {"date": "2000-07-12", "close": 18.2332229, "volume": 240425.0}, {"date": "2000-07-13", "close": 18.7105324, "volume": 352697.0}, {"date": "2000-07-14", "close": 20.046999, "volume": 41304.0}, {"date": "2000-07-17", "close": 19.6651514, "volume": 192462.0}, {"date": "2000-07-18", "close": 20.01836043, "volume": 30076.0}, {"date": "2000-07-19", "close": 19.7606133, "volume": 115673.0}, {"date": "2000-07-20", "close": 19.9515371, "volume": 30736.0}, {"date": "2000-07-21", "close": 20.175872565, "volume": 26018.0}, {"date": "2000-07-24", "close": 19.8560752, "volume": 9212.0}, {"date": "2000-07-25", "close": 20.046999, "volume": 47424.0}, {"date": "2000-07-26", "close": 20.1424609, "volume": 154617.0}, {"date": "2000-07-27", "close": 20.1424609, "volume": 5852.0}, {"date": "2000-07-28", "close": 20.28565375, "volume": 10292.0}, {"date": "2000-07-31", "close": 20.38111565, "volume": 32120.0}, {"date": "2000-08-01", "close": 21.24027275, "volume": 93975.0}, {"date": "2000-08-02", "close": 21.71758225, "volume": 156116.0}, {"date": "2000-08-03", "close": 20.76296325, "volume": 5913.0}, {"date": "2000-08-04", "close": 21.24027275, "volume": 201436.0}, {"date": "2000-08-07", "close": 21.43119655, "volume": 40904.0}, {"date": "2000-08-08", "close": 20.85842515, "volume": 11963.0}, {"date": "2000-08-09", "close": 21.001618, "volume": 273274.0}, {"date": "2000-08-10", "close": 21.14481085, "volume": 14216.0}, {"date": "2000-08-11", "close": 21.001618, "volume": 75534.0}, {"date": "2000-08-14", "close": 21.001618, "volume": 18941.0}, {"date": "2000-08-15", "close": 22.3380846, "volume": 31287.0}, {"date": "2000-08-16", "close": 22.57673935, "volume": 63233.0}, {"date": "2000-08-17", "close": 22.910856, "volume": 72520.0}, {"date": "2000-08-18", "close": 22.839259575, "volume": 274776.0}, {"date": "2000-08-21", "close": 22.67220125, "volume": 11297.0}, {"date": "2000-08-22", "close": 23.865475, "volume": 103172.0}, {"date": "2000-08-23", "close": 23.3881655, "volume": 13355.0}, {"date": "2000-08-24", "close": 23.62682025, "volume": 24879.0}, {"date": "2000-08-25", "close": 23.81774405, "volume": 49800.0}, {"date": "2000-08-28", "close": 24.3427845, "volume": 71113.0}, {"date": "2000-08-29", "close": 24.10412975, "volume": 40042.0}, {"date": "2000-08-30", "close": 23.53135835, "volume": 4414.0}, {"date": "2000-08-31", "close": 22.910856, "volume": 38406.0}, {"date": "2000-09-01", "close": 23.34043455, "volume": 20420.0}, {"date": "2000-09-04", "close": 23.4836274, "volume": 89955.0}, {"date": "2000-09-05", "close": 23.3881655, "volume": 287009.0}, {"date": "2000-09-06", "close": 23.05404885, "volume": 3710.0}, {"date": "2000-09-07", "close": 23.3881655, "volume": 4340.0}, {"date": "2000-09-08", "close": 23.05404885, "volume": 49706.0}, {"date": "2000-09-11", "close": 23.14951075, "volume": 20671.0}, {"date": "2000-09-12", "close": 23.43589645, "volume": 48718.0}, {"date": "2000-09-13", "close": 23.2927036, "volume": 29334.0}, {"date": "2000-09-14", "close": 23.4836274, "volume": 76262.0}, {"date": "2000-09-15", "close": 23.4836274, "volume": 55997.0}, {"date": "2000-09-18", "close": 23.3881655, "volume": 89745.0}, {"date": "2000-09-19", "close": 23.3881655, "volume": 49523.0}, {"date": "2000-09-20", "close": 23.62682025, "volume": 26497.0}, {"date": "2000-09-21", "close": 23.91320595, "volume": 145784.0}, {"date": "2000-09-22", "close": 23.3881655, "volume": 186841.0}, {"date": "2000-09-25", "close": 23.14951075, "volume": 7563.0}, {"date": "2000-09-26", "close": 23.4836274, "volume": 86383.0}, {"date": "2000-09-27", "close": 23.2927036, "volume": 9335.0}, {"date": "2000-09-28", "close": 23.14951075, "volume": 3922.0}, {"date": "2000-09-29", "close": 23.43589645, "volume": 14100.0}, {"date": "2000-10-02", "close": 23.91320595, "volume": 8497.0}, {"date": "2000-10-03", "close": 25.15421065, "volume": 80014.0}, {"date": "2000-10-04", "close": 24.10412975, "volume": 36659.0}, {"date": "2000-10-05", "close": 23.865475, "volume": 37759.0}, {"date": "2000-10-06", "close": 23.62682025, "volume": 53775.0}, {"date": "2000-10-09", "close": 23.6745512, "volume": 13625.0}, {"date": "2000-10-10", "close": 23.865475, "volume": 87760.0}, {"date": "2000-10-11", "close": 24.10412975, "volume": 12704.0}, {"date": "2000-10-12", "close": 23.91320595, "volume": 29433.0}, {"date": "2000-10-13", "close": 23.72228215, "volume": 36605.0}, {"date": "2000-10-16", "close": 23.62682025, "volume": 62781.0}, {"date": "2000-10-17", "close": 23.865475, "volume": 22342.0}, {"date": "2000-10-18", "close": 23.865475, "volume": 36629.0}, {"date": "2000-10-19", "close": 23.14951075, "volume": 22994.0}, {"date": "2000-10-20", "close": 23.3881655, "volume": 16063.0}, {"date": "2000-10-23", "close": 23.62682025, "volume": 30541.0}, {"date": "2000-10-24", "close": 22.910856, "volume": 20550.0}, {"date": "2000-10-25", "close": 23.62682025, "volume": 45421.0}, {"date": "2000-10-26", "close": 22.7199322, "volume": 30688.0}, {"date": "2000-10-27", "close": 22.910856, "volume": 39287.0}, {"date": "2000-10-30", "close": 22.333311505, "volume": 25482.0}, {"date": "2000-10-31", "close": 22.38581555, "volume": 25874.0}, {"date": "2000-11-01", "close": 22.266488175, "volume": 47377.0}, {"date": "2000-11-02", "close": 22.19489175, "volume": 120557.0}, {"date": "2000-11-03", "close": 21.24027275, "volume": 38395.0}, {"date": "2000-11-06", "close": 21.23072656, "volume": 42345.0}, {"date": "2000-11-07", "close": 21.33573465, "volume": 35637.0}, {"date": "2000-11-08", "close": 21.48847369, "volume": 41429.0}, {"date": "2000-11-09", "close": 21.5743894, "volume": 39857.0}, {"date": "2000-11-10", "close": 22.3380846, "volume": 38846.0}, {"date": "2000-11-13", "close": 22.6244703, "volume": 94957.0}, {"date": "2000-11-14", "close": 21.4789275, "volume": 39811.0}, {"date": "2000-11-15", "close": 21.1925418, "volume": 31995.0}, {"date": "2000-11-16", "close": 21.52665845, "volume": 93900.0}, {"date": "2000-11-17", "close": 21.71758225, "volume": 68491.0}, {"date": "2000-11-20", "close": 21.6698513, "volume": 27073.0}, {"date": "2000-11-21", "close": 21.4789275, "volume": 16496.0}, {"date": "2000-11-22", "close": 20.76296325, "volume": 32779.0}, {"date": "2000-11-23", "close": 21.001618, "volume": 25570.0}, {"date": "2000-11-24", "close": 20.66750135, "volume": 15242.0}, {"date": "2000-11-27", "close": 20.5243085, "volume": 42617.0}, {"date": "2000-11-28", "close": 20.614997305, "volume": 22763.0}, {"date": "2000-11-29", "close": 20.5243085, "volume": 15185.0}, {"date": "2000-11-30", "close": 20.4288466, "volume": 114248.0}, {"date": "2000-12-01", "close": 20.8106942, "volume": 27559.0}, {"date": "2000-12-04", "close": 21.01116419, "volume": 12691.0}, {"date": "2000-12-05", "close": 20.66750135, "volume": 26140.0}, {"date": "2000-12-06", "close": 21.001618, "volume": 52059.0}, {"date": "2000-12-07", "close": 21.001618, "volume": 40867.0}, {"date": "2000-12-08", "close": 20.7152323, "volume": 16111.0}, {"date": "2000-12-11", "close": 21.206861085, "volume": 20466.0}, {"date": "2000-12-12", "close": 21.001618, "volume": 49760.0}, {"date": "2000-12-13", "close": 21.001618, "volume": 62680.0}, {"date": "2000-12-14", "close": 21.001618, "volume": 8308.0}, {"date": "2000-12-15", "close": 20.66750135, "volume": 21347.0}, {"date": "2000-12-18", "close": 20.4288466, "volume": 139951.0}, {"date": "2000-12-19", "close": 20.4288466, "volume": 453148.0}, {"date": "2000-12-20", "close": 20.2379228, "volume": 105575.0}, {"date": "2000-12-21", "close": 19.80834425, "volume": 16194.0}, {"date": "2000-12-22", "close": 19.6651514, "volume": 34477.0}, {"date": "2000-12-27", "close": 20.09472995, "volume": 8745.0}, {"date": "2000-12-28", "close": 20.19019185, "volume": 117371.0}, {"date": "2000-12-29", "close": 20.76296325, "volume": 56869.0}, {"date": "2001-01-02", "close": 21.1925418, "volume": 17349.0}, {"date": "2001-01-03", "close": 20.57203945, "volume": 5282.0}, {"date": "2001-01-04", "close": 20.557720165, "volume": 11199.0}, {"date": "2001-01-05", "close": 20.046999, "volume": 48918.0}, {"date": "2001-01-08", "close": 19.7606133, "volume": 11541.0}, {"date": "2001-01-09", "close": 19.7606133, "volume": 9489.0}, {"date": "2001-01-10", "close": 19.5696895, "volume": 23490.0}, {"date": "2001-01-11", "close": 20.09472995, "volume": 153050.0}, {"date": "2001-01-12", "close": 20.5243085, "volume": 24858.0}, {"date": "2001-01-15", "close": 20.2379228, "volume": 15875.0}, {"date": "2001-01-16", "close": 20.7152323, "volume": 7001.0}, {"date": "2001-01-17", "close": 20.6197704, "volume": 33552.0}, {"date": "2001-01-18", "close": 21.2880037, "volume": 29080.0}, {"date": "2001-01-19", "close": 22.10897604, "volume": 17670.0}, {"date": "2001-01-22", "close": 21.7653132, "volume": 28399.0}, {"date": "2001-01-23", "close": 20.95388705, "volume": 132881.0}, {"date": "2001-01-24", "close": 20.5243085, "volume": 117387.0}, {"date": "2001-01-25", "close": 19.879940675, "volume": 48381.0}, {"date": "2001-01-29", "close": 19.5696895, "volume": 923294.0}, {"date": "2001-01-30", "close": 19.4742276, "volume": 38168.0}, {"date": "2001-01-31", "close": 19.23557285, "volume": 33770.0}, {"date": "2001-02-01", "close": 19.1878419, "volume": 671613.0}, {"date": "2001-02-02", "close": 19.14011095, "volume": 21335.0}, {"date": "2001-02-05", "close": 19.14011095, "volume": 17387.0}, {"date": "2001-02-06", "close": 18.9969181, "volume": 46457.0}, {"date": "2001-02-07", "close": 18.6150705, "volume": 46097.0}, {"date": "2001-02-08", "close": 18.4241467, "volume": 50798.0}, {"date": "2001-02-09", "close": 17.9468372, "volume": 51175.0}, {"date": "2001-02-12", "close": 17.6604515, "volume": 207234.0}, {"date": "2001-02-13", "close": 17.6604515, "volume": 66428.0}, {"date": "2001-02-14", "close": 17.99456815, "volume": 22865.0}, {"date": "2001-02-15", "close": 18.2332229, "volume": 48563.0}, {"date": "2001-02-16", "close": 18.5196086, "volume": 65438.0}, {"date": "2001-02-19", "close": 18.09003005, "volume": 66903.0}, {"date": "2001-02-20", "close": 18.09003005, "volume": 56010.0}, {"date": "2001-02-21", "close": 17.6604515, "volume": 77909.0}, {"date": "2001-02-22", "close": 17.42179675, "volume": 141954.0}, {"date": "2001-02-23", "close": 17.0876801, "volume": 15982.0}, {"date": "2001-02-26", "close": 17.6604515, "volume": 18262.0}, {"date": "2001-02-27", "close": 18.28095385, "volume": 227166.0}, {"date": "2001-02-28", "close": 18.5196086, "volume": 292584.0}, {"date": "2001-03-01", "close": 18.409827415, "volume": 129576.0}, {"date": "2001-03-02", "close": 18.524381695, "volume": 21094.0}, {"date": "2001-03-05", "close": 18.37641575, "volume": 115664.0}, {"date": "2001-03-06", "close": 18.18549195, "volume": 88979.0}, {"date": "2001-03-07", "close": 18.137761, "volume": 66439.0}, {"date": "2001-03-08", "close": 18.3286848, "volume": 23253.0}, {"date": "2001-03-09", "close": 18.3286848, "volume": 41700.0}, {"date": "2001-03-12", "close": 18.137761, "volume": 33650.0}, {"date": "2001-03-13", "close": 17.2786039, "volume": 413616.0}, {"date": "2001-03-14", "close": 18.137761, "volume": 108629.0}, {"date": "2001-03-15", "close": 17.89910625, "volume": 423284.0}, {"date": "2001-03-16", "close": 17.6604515, "volume": 68041.0}, {"date": "2001-03-19", "close": 17.70818245, "volume": 338701.0}, {"date": "2001-03-20", "close": 17.51725865, "volume": 11585.0}, {"date": "2001-03-21", "close": 17.6604515, "volume": 38993.0}, {"date": "2001-03-22", "close": 17.42179675, "volume": 139432.0}, {"date": "2001-03-23", "close": 17.42179675, "volume": 198503.0}, {"date": "2001-03-26", "close": 17.8513753, "volume": 133225.0}, {"date": "2001-03-27", "close": 17.6604515, "volume": 46526.0}, {"date": "2001-03-28", "close": 17.7559134, "volume": 54681.0}, {"date": "2001-03-29", "close": 17.61272055, "volume": 57785.0}, {"date": "2001-03-30", "close": 18.11866862, "volume": 57452.0}, {"date": "2001-04-02", "close": 18.66280145, "volume": 24057.0}, {"date": "2001-04-03", "close": 17.89910625, "volume": 237897.0}, {"date": "2001-04-04", "close": 17.6604515, "volume": 49248.0}, {"date": "2001-04-05", "close": 18.75826335, "volume": 13067.0}, {"date": "2001-04-06", "close": 18.6150705, "volume": 53954.0}, {"date": "2001-04-09", "close": 18.9969181, "volume": 102780.0}, {"date": "2001-04-10", "close": 19.09238, "volume": 54654.0}, {"date": "2001-04-11", "close": 18.9969181, "volume": 24529.0}, {"date": "2001-04-12", "close": 19.09238, "volume": 91317.0}, {"date": "2001-04-17", "close": 19.23557285, "volume": 58485.0}, {"date": "2001-04-18", "close": 19.09238, "volume": 45511.0}, {"date": "2001-04-19", "close": 19.2833038, "volume": 63512.0}, {"date": "2001-04-20", "close": 19.1878419, "volume": 18541.0}, {"date": "2001-04-23", "close": 19.1878419, "volume": 46248.0}, {"date": "2001-04-24", "close": 19.09238, "volume": 83034.0}, {"date": "2001-04-26", "close": 19.09238, "volume": 194719.0}, {"date": "2001-04-27", "close": 19.23557285, "volume": 16280.0}, {"date": "2001-04-30", "close": 18.9969181, "volume": 40388.0}, {"date": "2001-05-01", "close": 18.82508668, "volume": 92582.0}, {"date": "2001-05-02", "close": 18.9969181, "volume": 84030.0}, {"date": "2001-05-03", "close": 19.33103475, "volume": 23450.0}, {"date": "2001-05-04", "close": 19.3787657, "volume": 37079.0}, {"date": "2001-05-07", "close": 19.2833038, "volume": 11670.0}, {"date": "2001-05-08", "close": 18.9969181, "volume": 149047.0}, {"date": "2001-05-09", "close": 19.09238, "volume": 17493.0}, {"date": "2001-05-10", "close": 18.85372525, "volume": 19004.0}, {"date": "2001-05-11", "close": 18.4241467, "volume": 25650.0}, {"date": "2001-05-14", "close": 18.137761, "volume": 31260.0}, {"date": "2001-05-15", "close": 18.2332229, "volume": 86875.0}, {"date": "2001-05-16", "close": 18.137761, "volume": 11116.0}, {"date": "2001-05-17", "close": 18.0422991, "volume": 84598.0}, {"date": "2001-05-18", "close": 18.137761, "volume": 155307.0}, {"date": "2001-05-21", "close": 18.7105324, "volume": 9195.0}, {"date": "2001-05-22", "close": 18.9969181, "volume": 77482.0}, {"date": "2001-05-23", "close": 18.6150705, "volume": 28353.0}, {"date": "2001-05-24", "close": 18.5196086, "volume": 5831.0}, {"date": "2001-05-25", "close": 18.47187765, "volume": 13089.0}, {"date": "2001-05-28", "close": 18.137761, "volume": 59777.0}, {"date": "2001-05-29", "close": 18.3286848, "volume": 12268.0}, {"date": "2001-05-30", "close": 18.85372525, "volume": 28472.0}, {"date": "2001-05-31", "close": 19.23557285, "volume": 49805.0}, {"date": "2001-06-01", "close": 18.85372525, "volume": 20507.0}, {"date": "2001-06-04", "close": 19.33103475, "volume": 39266.0}, {"date": "2001-06-05", "close": 19.09238, "volume": 38865.0}, {"date": "2001-06-06", "close": 18.66280145, "volume": 23610.0}, {"date": "2001-06-07", "close": 18.66280145, "volume": 17658.0}, {"date": "2001-06-08", "close": 18.6150705, "volume": 28274.0}, {"date": "2001-06-12", "close": 19.09238, "volume": 22513.0}, {"date": "2001-06-13", "close": 19.33103475, "volume": 23563.0}, {"date": "2001-06-14", "close": 19.1878419, "volume": 11688.0}, {"date": "2001-06-15", "close": 18.7105324, "volume": 48815.0}, {"date": "2001-06-18", "close": 18.667574545, "volume": 48544.0}, {"date": "2001-06-19", "close": 18.5196086, "volume": 22184.0}, {"date": "2001-06-20", "close": 18.28095385, "volume": 83809.0}, {"date": "2001-06-21", "close": 18.6150705, "volume": 31577.0}, {"date": "2001-06-22", "close": 18.7105324, "volume": 55680.0}, {"date": "2001-06-25", "close": 19.14011095, "volume": 58933.0}, {"date": "2001-06-26", "close": 18.37641575, "volume": 168735.0}, {"date": "2001-06-27", "close": 18.47187765, "volume": 56269.0}, {"date": "2001-06-28", "close": 18.94918715, "volume": 82070.0}, {"date": "2001-06-29", "close": 19.2833038, "volume": 89390.0}, {"date": "2001-07-02", "close": 19.09238, "volume": 37480.0}, {"date": "2001-07-03", "close": 18.9969181, "volume": 18608.0}, {"date": "2001-07-04", "close": 19.20693428, "volume": 47101.0}, {"date": "2001-07-05", "close": 19.80834425, "volume": 79345.0}, {"date": "2001-07-06", "close": 19.5696895, "volume": 41763.0}, {"date": "2001-07-09", "close": 19.04464905, "volume": 28503.0}, {"date": "2001-07-10", "close": 18.7105324, "volume": 15314.0}, {"date": "2001-07-11", "close": 18.47187765, "volume": 94441.0}, {"date": "2001-07-12", "close": 18.37641575, "volume": 58577.0}, {"date": "2001-07-13", "close": 18.8059943, "volume": 19186.0}, {"date": "2001-07-16", "close": 19.80834425, "volume": 31363.0}, {"date": "2001-07-17", "close": 19.80834425, "volume": 37939.0}, {"date": "2001-07-18", "close": 19.58878188, "volume": 42000.0}, {"date": "2001-07-19", "close": 19.908579245, "volume": 58918.0}, {"date": "2001-07-20", "close": 19.33103475, "volume": 28766.0}, {"date": "2001-07-23", "close": 19.5696895, "volume": 103562.0}, {"date": "2001-07-24", "close": 19.42649665, "volume": 79020.0}, {"date": "2001-07-25", "close": 19.33103475, "volume": 53961.0}, {"date": "2001-07-26", "close": 18.6150705, "volume": 14318.0}, {"date": "2001-07-27", "close": 19.04464905, "volume": 79938.0}, {"date": "2001-07-30", "close": 19.2833038, "volume": 18646.0}, {"date": "2001-07-31", "close": 19.3787657, "volume": 23212.0}, {"date": "2001-08-01", "close": 19.42649665, "volume": 84535.0}, {"date": "2001-08-02", "close": 19.4742276, "volume": 23283.0}, {"date": "2001-08-03", "close": 19.04464905, "volume": 205192.0}, {"date": "2001-08-06", "close": 19.001691195, "volume": 102217.0}, {"date": "2001-08-07", "close": 19.04464905, "volume": 13879.0}, {"date": "2001-08-08", "close": 19.765386395, "volume": 36469.0}, {"date": "2001-08-09", "close": 19.9515371, "volume": 37537.0}, {"date": "2001-08-10", "close": 19.1878419, "volume": 11253.0}, {"date": "2001-08-13", "close": 19.4742276, "volume": 119939.0}, {"date": "2001-08-14", "close": 19.33103475, "volume": 12334.0}, {"date": "2001-08-15", "close": 19.33103475, "volume": 357686.0}, {"date": "2001-08-16", "close": 19.04464905, "volume": 7977.0}, {"date": "2001-08-17", "close": 19.33103475, "volume": 118606.0}, {"date": "2001-08-20", "close": 19.09238, "volume": 128316.0}, {"date": "2001-08-21", "close": 19.1878419, "volume": 278632.0}, {"date": "2001-08-22", "close": 19.23557285, "volume": 37526.0}, {"date": "2001-08-23", "close": 19.5696895, "volume": 27583.0}, {"date": "2001-08-24", "close": 19.5696895, "volume": 33906.0}, {"date": "2001-08-27", "close": 19.61742045, "volume": 178341.0}, {"date": "2001-08-28", "close": 20.023133525, "volume": 32554.0}, {"date": "2001-08-29", "close": 19.5696895, "volume": 16205.0}, {"date": "2001-08-30", "close": 19.6651514, "volume": 148735.0}, {"date": "2001-08-31", "close": 19.71288235, "volume": 127128.0}, {"date": "2001-09-03", "close": 19.9515371, "volume": 33376.0}, {"date": "2001-09-04", "close": 20.046999, "volume": 13813.0}, {"date": "2001-09-05", "close": 19.8560752, "volume": 106586.0}, {"date": "2001-09-06", "close": 19.78925187, "volume": 21380.0}, {"date": "2001-09-10", "close": 19.7606133, "volume": 200509.0}, {"date": "2001-09-11", "close": 20.046999, "volume": 60596.0}, {"date": "2001-09-12", "close": 19.2833038, "volume": 20458.0}, {"date": "2001-09-13", "close": 19.1878419, "volume": 60876.0}, {"date": "2001-09-14", "close": 19.09238, "volume": 192711.0}, {"date": "2001-09-17", "close": 17.5649896, "volume": 49021.0}, {"date": "2001-09-18", "close": 18.37641575, "volume": 20386.0}, {"date": "2001-09-19", "close": 17.5649896, "volume": 3511.0}, {"date": "2001-09-20", "close": 17.7559134, "volume": 13282.0}, {"date": "2001-09-21", "close": 17.14495724, "volume": 47039.0}, {"date": "2001-09-24", "close": 16.9922182, "volume": 63873.0}, {"date": "2001-09-25", "close": 16.662874645, "volume": 27989.0}, {"date": "2001-09-26", "close": 16.75356345, "volume": 26936.0}, {"date": "2001-09-27", "close": 16.67719393, "volume": 263347.0}, {"date": "2001-09-28", "close": 17.183142, "volume": 274330.0}, {"date": "2001-10-01", "close": 17.23087295, "volume": 8084.0}, {"date": "2001-10-02", "close": 17.4695277, "volume": 63871.0}, {"date": "2001-10-03", "close": 17.4695277, "volume": 22894.0}, {"date": "2001-10-04", "close": 17.51725865, "volume": 6223.0}, {"date": "2001-10-05", "close": 18.137761, "volume": 61449.0}, {"date": "2001-10-08", "close": 17.9468372, "volume": 33763.0}, {"date": "2001-10-09", "close": 18.09003005, "volume": 47316.0}, {"date": "2001-10-10", "close": 17.7559134, "volume": 14595.0}, {"date": "2001-10-11", "close": 17.951610295, "volume": 190748.0}, {"date": "2001-10-12", "close": 17.89910625, "volume": 23605.0}, {"date": "2001-10-15", "close": 17.922971725, "volume": 8094.0}, {"date": "2001-10-16", "close": 17.89910625, "volume": 40522.0}, {"date": "2001-10-17", "close": 17.80364435, "volume": 123756.0}, {"date": "2001-10-18", "close": 17.42179675, "volume": 59986.0}, {"date": "2001-10-19", "close": 17.183142, "volume": 7822.0}, {"date": "2001-10-22", "close": 17.0876801, "volume": 12406.0}, {"date": "2001-10-23", "close": 17.5649896, "volume": 42128.0}, {"date": "2001-10-24", "close": 17.5649896, "volume": 126499.0}, {"date": "2001-10-25", "close": 17.61272055, "volume": 11507.0}, {"date": "2001-10-26", "close": 18.4241467, "volume": 14962.0}, {"date": "2001-10-29", "close": 18.2332229, "volume": 8968.0}, {"date": "2001-11-01", "close": 17.0876801, "volume": 45720.0}, {"date": "2001-11-02", "close": 17.183142, "volume": 34195.0}, {"date": "2001-11-05", "close": 17.42179675, "volume": 16684.0}, {"date": "2001-11-06", "close": 17.99456815, "volume": 37865.0}, {"date": "2001-11-07", "close": 17.340654135, "volume": 29560.0}, {"date": "2001-11-08", "close": 17.89910625, "volume": 118628.0}, {"date": "2001-11-09", "close": 17.42179675, "volume": 31289.0}, {"date": "2001-11-12", "close": 17.3740658, "volume": 44323.0}, {"date": "2001-11-13", "close": 17.0876801, "volume": 309673.0}, {"date": "2001-11-14", "close": 17.3740658, "volume": 68951.0}, {"date": "2001-11-15", "close": 17.3740658, "volume": 190759.0}, {"date": "2001-11-16", "close": 17.75055828, "volume": 33505.0}, {"date": "2001-11-19", "close": 17.549987, "volume": 122734.0}, {"date": "2001-11-20", "close": 17.2992729, "volume": 111203.0}, {"date": "2001-11-21", "close": 17.8007011, "volume": 219720.0}, {"date": "2001-11-22", "close": 17.8007011, "volume": 248873.0}, {"date": "2001-11-23", "close": 17.49984418, "volume": 94182.0}, {"date": "2001-11-26", "close": 17.34941572, "volume": 53560.0}, {"date": "2001-11-27", "close": 17.70041546, "volume": 177452.0}, {"date": "2001-11-28", "close": 17.70041546, "volume": 386094.0}, {"date": "2001-11-29", "close": 17.49984418, "volume": 192957.0}, {"date": "2001-11-30", "close": 17.34941572, "volume": 261113.0}, {"date": "2001-12-03", "close": 17.14884444, "volume": 360040.0}, {"date": "2001-12-04", "close": 17.163887286, "volume": 252003.0}, {"date": "2001-12-05", "close": 17.34941572, "volume": 210319.0}, {"date": "2001-12-06", "close": 17.62520123, "volume": 215226.0}, {"date": "2001-12-07", "close": 18.25198648, "volume": 889511.0}, {"date": "2001-12-10", "close": 17.95112956, "volume": 237002.0}, {"date": "2001-12-11", "close": 17.95112956, "volume": 267635.0}, {"date": "2001-12-12", "close": 17.90098674, "volume": 374258.0}, {"date": "2001-12-13", "close": 17.580072692, "volume": 69544.0}, {"date": "2001-12-14", "close": 17.284230054, "volume": 102947.0}, {"date": "2001-12-17", "close": 17.2992729, "volume": 25668.0}, {"date": "2001-12-18", "close": 17.34941572, "volume": 73827.0}, {"date": "2001-12-19", "close": 17.09870162, "volume": 167783.0}, {"date": "2001-12-20", "close": 17.549987, "volume": 60988.0}, {"date": "2001-12-21", "close": 17.65027264, "volume": 28303.0}, {"date": "2001-12-24", "close": 17.549987, "volume": 20247.0}, {"date": "2001-12-27", "close": 17.34941572, "volume": 24804.0}, {"date": "2001-12-28", "close": 17.39955854, "volume": 102544.0}, {"date": "2001-12-31", "close": 17.24913008, "volume": 55871.0}, {"date": "2002-01-02", "close": 17.2992729, "volume": 459897.0}, {"date": "2002-01-03", "close": 16.99841598, "volume": 149263.0}, {"date": "2002-01-04", "close": 16.94827316, "volume": 162271.0}, {"date": "2002-01-07", "close": 17.0485588, "volume": 199762.0}, {"date": "2002-01-08", "close": 17.053573082, "volume": 114218.0}, {"date": "2002-01-09", "close": 17.09870162, "volume": 165057.0}, {"date": "2002-01-10", "close": 17.304287182, "volume": 60847.0}, {"date": "2002-01-11", "close": 17.34941572, "volume": 210834.0}, {"date": "2002-01-14", "close": 17.65027264, "volume": 297374.0}, {"date": "2002-01-15", "close": 17.44970136, "volume": 145745.0}, {"date": "2002-01-16", "close": 18.3021293, "volume": 568849.0}, {"date": "2002-01-17", "close": 18.15170084, "volume": 860968.0}, {"date": "2002-01-18", "close": 18.3021293, "volume": 183962.0}, {"date": "2002-01-21", "close": 18.3021293, "volume": 22309.0}, {"date": "2002-01-22", "close": 18.3021293, "volume": 31963.0}, {"date": "2002-01-23", "close": 18.25198648, "volume": 156750.0}, {"date": "2002-01-24", "close": 18.136657994, "volume": 405130.0}, {"date": "2002-01-25", "close": 18.0514152, "volume": 329360.0}, {"date": "2002-01-29", "close": 18.0514152, "volume": 72810.0}, {"date": "2002-01-30", "close": 17.785658254, "volume": 82564.0}, {"date": "2002-01-31", "close": 18.196829378, "volume": 108350.0}, {"date": "2002-02-01", "close": 18.141672276, "volume": 179942.0}, {"date": "2002-02-04", "close": 18.3021293, "volume": 101688.0}, {"date": "2002-02-05", "close": 18.15170084, "volume": 111035.0}, {"date": "2002-02-06", "close": 18.221900788, "volume": 97756.0}, {"date": "2002-02-07", "close": 18.35227212, "volume": 104027.0}, {"date": "2002-02-08", "close": 18.20184366, "volume": 981775.0}, {"date": "2002-02-11", "close": 18.20184366, "volume": 98824.0}, {"date": "2002-02-12", "close": 18.0514152, "volume": 293996.0}, {"date": "2002-02-13", "close": 18.50270058, "volume": 32394.0}, {"date": "2002-02-14", "close": 18.22691507, "volume": 80697.0}, {"date": "2002-02-15", "close": 18.50270058, "volume": 417676.0}, {"date": "2002-02-18", "close": 18.8035575, "volume": 126881.0}, {"date": "2002-02-19", "close": 18.85370032, "volume": 503792.0}, {"date": "2002-02-20", "close": 18.587943374, "volume": 477925.0}, {"date": "2002-02-21", "close": 18.8035575, "volume": 403776.0}, {"date": "2002-02-22", "close": 18.8035575, "volume": 47607.0}, {"date": "2002-02-25", "close": 18.8035575, "volume": 124275.0}, {"date": "2002-02-26", "close": 18.85370032, "volume": 160469.0}, {"date": "2002-02-27", "close": 18.5528434, "volume": 246975.0}, {"date": "2002-02-28", "close": 18.40241494, "volume": 469231.0}, {"date": "2002-03-01", "close": 18.297115018, "volume": 244190.0}, {"date": "2002-03-04", "close": 18.0514152, "volume": 424511.0}, {"date": "2002-03-05", "close": 18.5528434, "volume": 252411.0}, {"date": "2002-03-06", "close": 18.95398596, "volume": 159908.0}, {"date": "2002-03-07", "close": 19.50555698, "volume": 217944.0}, {"date": "2002-03-08", "close": 19.50555698, "volume": 127640.0}, {"date": "2002-03-11", "close": 20.127327948, "volume": 171897.0}, {"date": "2002-03-12", "close": 20.057128, "volume": 66971.0}, {"date": "2002-03-13", "close": 19.886642412, "volume": 503674.0}, {"date": "2002-03-14", "close": 19.85655672, "volume": 207110.0}, {"date": "2002-03-15", "close": 19.791371054, "volume": 595549.0}, {"date": "2002-03-18", "close": 19.95684236, "volume": 207496.0}, {"date": "2002-03-19", "close": 19.95684236, "volume": 186842.0}, {"date": "2002-03-20", "close": 20.15741364, "volume": 32932.0}, {"date": "2002-03-21", "close": 19.95684236, "volume": 56334.0}, {"date": "2002-03-22", "close": 20.057128, "volume": 60376.0}, {"date": "2002-03-25", "close": 19.95684236, "volume": 47625.0}, {"date": "2002-03-26", "close": 20.10727082, "volume": 244624.0}, {"date": "2002-03-27", "close": 20.15741364, "volume": 72721.0}, {"date": "2002-03-28", "close": 20.10727082, "volume": 152521.0}, {"date": "2002-04-02", "close": 20.10727082, "volume": 84280.0}, {"date": "2002-04-03", "close": 20.25769928, "volume": 205087.0}, {"date": "2002-04-04", "close": 20.15741364, "volume": 86748.0}, {"date": "2002-04-05", "close": 20.20755646, "volume": 56840.0}, {"date": "2002-04-08", "close": 20.35798492, "volume": 32250.0}, {"date": "2002-04-09", "close": 20.057128, "volume": 132255.0}, {"date": "2002-04-10", "close": 20.057128, "volume": 118710.0}, {"date": "2002-04-11", "close": 19.95684236, "volume": 90304.0}, {"date": "2002-04-12", "close": 20.057128, "volume": 250828.0}, {"date": "2002-04-15", "close": 20.3078421, "volume": 261200.0}, {"date": "2002-04-16", "close": 20.15741364, "volume": 244290.0}, {"date": "2002-04-17", "close": 20.15741364, "volume": 42804.0}, {"date": "2002-04-18", "close": 20.35798492, "volume": 271992.0}, {"date": "2002-04-19", "close": 19.95684236, "volume": 47768.0}, {"date": "2002-04-22", "close": 19.8064139, "volume": 475741.0}, {"date": "2002-04-23", "close": 19.3049857, "volume": 103355.0}, {"date": "2002-04-24", "close": 19.3049857, "volume": 452406.0}, {"date": "2002-04-26", "close": 19.0542716, "volume": 81405.0}, {"date": "2002-04-29", "close": 18.85370032, "volume": 55773.0}, {"date": "2002-04-30", "close": 18.5528434, "volume": 187786.0}, {"date": "2002-05-01", "close": 18.00127238, "volume": 539901.0}, {"date": "2002-05-02", "close": 18.35227212, "volume": 596852.0}, {"date": "2002-05-03", "close": 18.45255776, "volume": 74616.0}, {"date": "2002-05-06", "close": 18.3021293, "volume": 57769.0}, {"date": "2002-05-07", "close": 18.35227212, "volume": 27722.0}, {"date": "2002-05-08", "close": 18.70327186, "volume": 525512.0}, {"date": "2002-05-09", "close": 18.90384314, "volume": 160504.0}, {"date": "2002-05-10", "close": 18.50270058, "volume": 319979.0}, {"date": "2002-05-13", "close": 18.20184366, "volume": 128547.0}, {"date": "2002-05-14", "close": 18.50270058, "volume": 23472.0}, {"date": "2002-05-15", "close": 18.3021293, "volume": 144238.0}, {"date": "2002-05-16", "close": 18.25198648, "volume": 217061.0}, {"date": "2002-05-17", "close": 18.45255776, "volume": 44708.0}, {"date": "2002-05-20", "close": 18.20184366, "volume": 168626.0}, {"date": "2002-05-21", "close": 18.20184366, "volume": 180202.0}, {"date": "2002-05-22", "close": 18.65312904, "volume": 16683.0}, {"date": "2002-05-23", "close": 18.5528434, "volume": 31175.0}, {"date": "2002-05-24", "close": 18.90384314, "volume": 79853.0}, {"date": "2002-05-27", "close": 18.90384314, "volume": 69999.0}, {"date": "2002-05-28", "close": 18.85370032, "volume": 32331.0}, {"date": "2002-05-29", "close": 18.60298622, "volume": 45269.0}, {"date": "2002-05-30", "close": 18.65312904, "volume": 43565.0}, {"date": "2002-05-31", "close": 18.70327186, "volume": 54633.0}, {"date": "2002-06-03", "close": 19.3049857, "volume": 39969.0}, {"date": "2002-06-04", "close": 18.65312904, "volume": 42089.0}, {"date": "2002-06-05", "close": 18.75341468, "volume": 20500.0}, {"date": "2002-06-06", "close": 18.70327186, "volume": 46367.0}, {"date": "2002-06-07", "close": 18.65312904, "volume": 197842.0}, {"date": "2002-06-11", "close": 18.65312904, "volume": 68184.0}, {"date": "2002-06-12", "close": 18.65312904, "volume": 30109.0}, {"date": "2002-06-13", "close": 18.45255776, "volume": 691919.0}, {"date": "2002-06-14", "close": 18.35227212, "volume": 52007.0}, {"date": "2002-06-17", "close": 18.5528434, "volume": 26384.0}, {"date": "2002-06-18", "close": 18.35227212, "volume": 17739.0}, {"date": "2002-06-19", "close": 18.20184366, "volume": 20630.0}, {"date": "2002-06-20", "close": 18.25198648, "volume": 112397.0}, {"date": "2002-06-21", "close": 18.10155802, "volume": 45879.0}, {"date": "2002-06-24", "close": 18.0514152, "volume": 129771.0}, {"date": "2002-06-25", "close": 17.44970136, "volume": 302664.0}, {"date": "2002-06-26", "close": 17.44970136, "volume": 74803.0}, {"date": "2002-06-27", "close": 18.25198648, "volume": 76250.0}, {"date": "2002-06-28", "close": 18.3021293, "volume": 277829.0}, {"date": "2002-07-01", "close": 18.25198648, "volume": 16834.0}, {"date": "2002-07-02", "close": 18.0514152, "volume": 60253.0}, {"date": "2002-07-03", "close": 17.85084392, "volume": 57033.0}, {"date": "2002-07-04", "close": 18.65312904, "volume": 36096.0}, {"date": "2002-07-05", "close": 18.00127238, "volume": 136342.0}, {"date": "2002-07-08", "close": 17.8007011, "volume": 80105.0}, {"date": "2002-07-09", "close": 18.3021293, "volume": 31655.0}, {"date": "2002-07-10", "close": 17.95112956, "volume": 284874.0}, {"date": "2002-07-11", "close": 17.85084392, "volume": 60685.0}, {"date": "2002-07-12", "close": 17.95112956, "volume": 24745.0}, {"date": "2002-07-15", "close": 18.0514152, "volume": 43732.0}, {"date": "2002-07-16", "close": 17.85084392, "volume": 125059.0}, {"date": "2002-07-17", "close": 17.85084392, "volume": 78245.0}, {"date": "2002-07-18", "close": 17.8007011, "volume": 30592.0}, {"date": "2002-07-19", "close": 17.85084392, "volume": 86425.0}, {"date": "2002-07-22", "close": 17.60012982, "volume": 79694.0}, {"date": "2002-07-23", "close": 17.65027264, "volume": 48899.0}, {"date": "2002-07-24", "close": 17.70041546, "volume": 105720.0}, {"date": "2002-07-25", "close": 17.65027264, "volume": 175722.0}, {"date": "2002-07-26", "close": 17.90098674, "volume": 24286.0}, {"date": "2002-07-29", "close": 18.5528434, "volume": 40027.0}, {"date": "2002-07-30", "close": 18.50270058, "volume": 64677.0}, {"date": "2002-07-31", "close": 18.5528434, "volume": 45587.0}, {"date": "2002-08-01", "close": 18.20184366, "volume": 120449.0}, {"date": "2002-08-02", "close": 17.95112956, "volume": 25888.0}, {"date": "2002-08-05", "close": 17.95112956, "volume": 27687.0}, {"date": "2002-08-06", "close": 17.8007011, "volume": 38878.0}, {"date": "2002-08-07", "close": 17.65027264, "volume": 25929.0}, {"date": "2002-08-08", "close": 17.95112956, "volume": 183946.0}, {"date": "2002-08-09", "close": 17.90098674, "volume": 19274.0}, {"date": "2002-08-12", "close": 17.65027264, "volume": 51190.0}, {"date": "2002-08-13", "close": 18.0514152, "volume": 31956.0}, {"date": "2002-08-14", "close": 17.90098674, "volume": 39608.0}, {"date": "2002-08-15", "close": 18.3021293, "volume": 121039.0}, {"date": "2002-08-16", "close": 17.95112956, "volume": 441710.0}, {"date": "2002-08-19", "close": 18.0514152, "volume": 18590.0}, {"date": "2002-08-20", "close": 16.94827316, "volume": 138527.0}, {"date": "2002-08-21", "close": 15.99555958, "volume": 672889.0}, {"date": "2002-08-22", "close": 16.0457024, "volume": 815711.0}, {"date": "2002-08-23", "close": 16.14598804, "volume": 134329.0}, {"date": "2002-08-26", "close": 15.74484548, "volume": 802833.0}, {"date": "2002-08-27", "close": 15.7949883, "volume": 69566.0}, {"date": "2002-08-28", "close": 15.69470266, "volume": 73962.0}, {"date": "2002-08-29", "close": 15.84513112, "volume": 70499.0}, {"date": "2002-08-30", "close": 16.0457024, "volume": 37771.0}, {"date": "2002-09-02", "close": 16.64741624, "volume": 53763.0}, {"date": "2002-09-03", "close": 16.09584522, "volume": 54350.0}, {"date": "2002-09-04", "close": 15.84513112, "volume": 59944.0}, {"date": "2002-09-05", "close": 15.89527394, "volume": 90420.0}, {"date": "2002-09-06", "close": 15.89527394, "volume": 137442.0}, {"date": "2002-09-09", "close": 16.0457024, "volume": 157705.0}, {"date": "2002-09-10", "close": 15.69470266, "volume": 70212.0}, {"date": "2002-09-11", "close": 15.69470266, "volume": 185334.0}, {"date": "2002-09-12", "close": 15.69470266, "volume": 118469.0}, {"date": "2002-09-13", "close": 15.64455984, "volume": 780060.0}, {"date": "2002-09-16", "close": 14.99270318, "volume": 33903.0}, {"date": "2002-09-17", "close": 15.49413138, "volume": 54710.0}, {"date": "2002-09-18", "close": 15.09298882, "volume": 147234.0}, {"date": "2002-09-19", "close": 14.99270318, "volume": 107797.0}, {"date": "2002-09-20", "close": 14.99270318, "volume": 53688.0}, {"date": "2002-09-23", "close": 14.7921319, "volume": 103532.0}, {"date": "2002-09-24", "close": 14.24056088, "volume": 58864.0}, {"date": "2002-09-25", "close": 13.83941832, "volume": 74228.0}, {"date": "2002-09-26", "close": 13.68898986, "volume": 105658.0}, {"date": "2002-09-27", "close": 13.73913268, "volume": 131878.0}, {"date": "2002-09-30", "close": 13.43827576, "volume": 533453.0}, {"date": "2002-10-01", "close": 13.2878473, "volume": 579248.0}, {"date": "2002-10-02", "close": 13.5385614, "volume": 108387.0}, {"date": "2002-10-03", "close": 13.73913268, "volume": 206503.0}, {"date": "2002-10-04", "close": 13.88956114, "volume": 376394.0}, {"date": "2002-10-07", "close": 13.58870422, "volume": 17612.0}, {"date": "2002-10-08", "close": 13.83941832, "volume": 74258.0}, {"date": "2002-10-09", "close": 13.83941832, "volume": 94412.0}, {"date": "2002-10-10", "close": 13.5385614, "volume": 25510.0}, {"date": "2002-10-11", "close": 13.73913268, "volume": 29253.0}, {"date": "2002-10-14", "close": 14.14027524, "volume": 41324.0}, {"date": "2002-10-15", "close": 13.73913268, "volume": 93589.0}, {"date": "2002-10-16", "close": 14.24056088, "volume": 137979.0}, {"date": "2002-10-17", "close": 14.34084652, "volume": 395968.0}, {"date": "2002-10-18", "close": 14.5414178, "volume": 293410.0}, {"date": "2002-10-21", "close": 14.5414178, "volume": 182322.0}, {"date": "2002-10-22", "close": 14.69184626, "volume": 139154.0}, {"date": "2002-10-23", "close": 15.042846, "volume": 58573.0}, {"date": "2002-10-24", "close": 15.2935601, "volume": 148566.0}, {"date": "2002-10-25", "close": 14.99270318, "volume": 91795.0}, {"date": "2002-10-28", "close": 15.2935601, "volume": 103422.0}, {"date": "2002-10-29", "close": 15.19327446, "volume": 62849.0}, {"date": "2002-10-30", "close": 15.042846, "volume": 106840.0}, {"date": "2002-10-31", "close": 14.89241754, "volume": 113742.0}, {"date": "2002-11-01", "close": 14.59156062, "volume": 554013.0}, {"date": "2002-11-04", "close": 14.69184626, "volume": 55441.0}, {"date": "2002-11-05", "close": 15.042846, "volume": 30753.0}, {"date": "2002-11-06", "close": 14.84227472, "volume": 24059.0}, {"date": "2002-11-07", "close": 14.74198908, "volume": 325665.0}, {"date": "2002-11-08", "close": 14.59156062, "volume": 28997.0}, {"date": "2002-11-11", "close": 14.64170344, "volume": 102741.0}, {"date": "2002-11-12", "close": 14.69184626, "volume": 89309.0}, {"date": "2002-11-13", "close": 14.44113216, "volume": 223798.0}, {"date": "2002-11-14", "close": 14.5414178, "volume": 150395.0}, {"date": "2002-11-15", "close": 14.84227472, "volume": 108977.0}, {"date": "2002-11-18", "close": 14.89241754, "volume": 115076.0}, {"date": "2002-11-19", "close": 14.59156062, "volume": 105634.0}, {"date": "2002-11-20", "close": 14.59156062, "volume": 109545.0}, {"date": "2002-11-21", "close": 14.74198908, "volume": 247786.0}, {"date": "2002-11-22", "close": 14.7921319, "volume": 228661.0}, {"date": "2002-11-25", "close": 14.7921319, "volume": 156102.0}, {"date": "2002-11-26", "close": 14.94256036, "volume": 60307.0}, {"date": "2002-11-27", "close": 14.5414178, "volume": 190701.0}, {"date": "2002-11-28", "close": 14.74198908, "volume": 40444.0}, {"date": "2002-11-29", "close": 14.69184626, "volume": 79922.0}, {"date": "2002-12-02", "close": 15.042846, "volume": 184775.0}, {"date": "2002-12-03", "close": 15.19327446, "volume": 169219.0}, {"date": "2002-12-04", "close": 14.94256036, "volume": 43852.0}, {"date": "2002-12-05", "close": 14.84227472, "volume": 49306.0}, {"date": "2002-12-06", "close": 14.84227472, "volume": 103903.0}, {"date": "2002-12-09", "close": 14.7921319, "volume": 123195.0}, {"date": "2002-12-10", "close": 14.5414178, "volume": 170851.0}, {"date": "2002-12-11", "close": 14.49127498, "volume": 113583.0}, {"date": "2002-12-12", "close": 14.49127498, "volume": 77086.0}, {"date": "2002-12-13", "close": 14.64170344, "volume": 27253.0}, {"date": "2002-12-16", "close": 14.69184626, "volume": 12757.0}, {"date": "2002-12-17", "close": 14.7921319, "volume": 130472.0}, {"date": "2002-12-18", "close": 14.7921319, "volume": 60232.0}, {"date": "2002-12-19", "close": 14.7921319, "volume": 197946.0}, {"date": "2002-12-20", "close": 15.14313164, "volume": 32144.0}, {"date": "2002-12-23", "close": 15.24341728, "volume": 12344.0}, {"date": "2002-12-24", "close": 15.042846, "volume": 12654.0}, {"date": "2002-12-27", "close": 15.2935601, "volume": 55736.0}, {"date": "2002-12-30", "close": 15.2935601, "volume": 53736.0}, {"date": "2002-12-31", "close": 15.2935601, "volume": 27197.0}, {"date": "2003-01-02", "close": 15.49413138, "volume": 24863.0}, {"date": "2003-01-03", "close": 16.0457024, "volume": 159015.0}, {"date": "2003-01-06", "close": 16.2964165, "volume": 584729.0}, {"date": "2003-01-07", "close": 16.2964165, "volume": 265830.0}, {"date": "2003-01-08", "close": 16.34655932, "volume": 338970.0}, {"date": "2003-01-09", "close": 16.2964165, "volume": 80070.0}, {"date": "2003-01-10", "close": 16.2964165, "volume": 72620.0}, {"date": "2003-01-13", "close": 16.19613086, "volume": 31369.0}, {"date": "2003-01-14", "close": 16.34655932, "volume": 85781.0}, {"date": "2003-01-15", "close": 16.2964165, "volume": 54947.0}, {"date": "2003-01-16", "close": 16.2964165, "volume": 34337.0}, {"date": "2003-01-17", "close": 16.19613086, "volume": 129678.0}, {"date": "2003-01-20", "close": 16.19613086, "volume": 62204.0}, {"date": "2003-01-21", "close": 15.99555958, "volume": 390186.0}, {"date": "2003-01-22", "close": 15.74484548, "volume": 47304.0}, {"date": "2003-01-23", "close": 15.5442742, "volume": 17570.0}, {"date": "2003-01-24", "close": 15.44398856, "volume": 44782.0}, {"date": "2003-01-28", "close": 15.09298882, "volume": 83778.0}, {"date": "2003-01-29", "close": 15.14313164, "volume": 96015.0}, {"date": "2003-01-30", "close": 14.94256036, "volume": 27810.0}, {"date": "2003-01-31", "close": 14.89241754, "volume": 25140.0}, {"date": "2003-02-03", "close": 15.042846, "volume": 26614.0}, {"date": "2003-02-04", "close": 15.09298882, "volume": 93355.0}, {"date": "2003-02-05", "close": 15.09298882, "volume": 20463.0}, {"date": "2003-02-06", "close": 14.99270318, "volume": 104404.0}, {"date": "2003-02-07", "close": 15.042846, "volume": 56007.0}, {"date": "2003-02-10", "close": 14.84227472, "volume": 137760.0}, {"date": "2003-02-11", "close": 14.7921319, "volume": 18170.0}, {"date": "2003-02-12", "close": 14.99270318, "volume": 95769.0}, {"date": "2003-02-13", "close": 14.89241754, "volume": 37900.0}, {"date": "2003-02-14", "close": 14.7921319, "volume": 19472.0}, {"date": "2003-02-17", "close": 14.94256036, "volume": 50449.0}, {"date": "2003-02-18", "close": 15.19327446, "volume": 181671.0}, {"date": "2003-02-19", "close": 15.34370292, "volume": 53755.0}, {"date": "2003-02-20", "close": 15.19327446, "volume": 26642.0}, {"date": "2003-02-21", "close": 15.042846, "volume": 62209.0}, {"date": "2003-02-24", "close": 15.09298882, "volume": 24915.0}, {"date": "2003-02-25", "close": 15.042846, "volume": 47023.0}, {"date": "2003-02-26", "close": 15.24341728, "volume": 56828.0}, {"date": "2003-02-27", "close": 14.99270318, "volume": 15698.0}, {"date": "2003-02-28", "close": 14.84227472, "volume": 26027.0}, {"date": "2003-03-03", "close": 15.042846, "volume": 56219.0}, {"date": "2003-03-04", "close": 15.2935601, "volume": 195755.0}, {"date": "2003-03-05", "close": 15.24341728, "volume": 252960.0}, {"date": "2003-03-06", "close": 15.44398856, "volume": 48179.0}, {"date": "2003-03-07", "close": 15.44398856, "volume": 203112.0}, {"date": "2003-03-10", "close": 15.7949883, "volume": 146211.0}, {"date": "2003-03-11", "close": 15.44398856, "volume": 295389.0}, {"date": "2003-03-12", "close": 15.19327446, "volume": 170862.0}, {"date": "2003-03-13", "close": 15.042846, "volume": 143395.0}, {"date": "2003-03-14", "close": 15.042846, "volume": 200766.0}, {"date": "2003-03-17", "close": 14.94256036, "volume": 56468.0}, {"date": "2003-03-18", "close": 15.24341728, "volume": 361812.0}, {"date": "2003-03-19", "close": 15.34370292, "volume": 249265.0}, {"date": "2003-03-20", "close": 15.49413138, "volume": 95624.0}, {"date": "2003-03-21", "close": 15.44398856, "volume": 110321.0}, {"date": "2003-03-24", "close": 15.44398856, "volume": 144980.0}, {"date": "2003-03-25", "close": 15.59441702, "volume": 107682.0}, {"date": "2003-03-26", "close": 15.69470266, "volume": 88890.0}, {"date": "2003-03-27", "close": 15.69470266, "volume": 79711.0}, {"date": "2003-03-28", "close": 15.99555958, "volume": 107564.0}, {"date": "2003-03-31", "close": 15.94541676, "volume": 439631.0}, {"date": "2003-04-01", "close": 16.19613086, "volume": 75680.0}, {"date": "2003-04-02", "close": 16.0457024, "volume": 158746.0}, {"date": "2003-04-03", "close": 15.99555958, "volume": 99185.0}, {"date": "2003-04-04", "close": 16.49698778, "volume": 236393.0}, {"date": "2003-04-07", "close": 16.7978447, "volume": 128570.0}, {"date": "2003-04-08", "close": 16.5471306, "volume": 156040.0}, {"date": "2003-04-09", "close": 16.74770188, "volume": 111197.0}, {"date": "2003-04-10", "close": 16.7978447, "volume": 88899.0}, {"date": "2003-04-11", "close": 16.7978447, "volume": 127197.0}, {"date": "2003-04-14", "close": 16.19613086, "volume": 39831.0}, {"date": "2003-04-15", "close": 16.19613086, "volume": 181147.0}, {"date": "2003-04-16", "close": 16.34655932, "volume": 65555.0}, {"date": "2003-04-17", "close": 16.19613086, "volume": 68188.0}, {"date": "2003-04-22", "close": 16.14598804, "volume": 53758.0}, {"date": "2003-04-23", "close": 16.2964165, "volume": 51036.0}, {"date": "2003-04-24", "close": 16.0457024, "volume": 37563.0}, {"date": "2003-04-28", "close": 16.39670214, "volume": 88981.0}, {"date": "2003-04-29", "close": 16.7978447, "volume": 310669.0}, {"date": "2003-04-30", "close": 16.89813034, "volume": 90635.0}, {"date": "2003-05-01", "close": 17.0485588, "volume": 223505.0}, {"date": "2003-05-02", "close": 16.84798752, "volume": 56975.0}, {"date": "2003-05-05", "close": 16.99841598, "volume": 26731.0}, {"date": "2003-05-06", "close": 16.84798752, "volume": 36455.0}, {"date": "2003-05-07", "close": 17.0485588, "volume": 120190.0}, {"date": "2003-05-08", "close": 17.14884444, "volume": 174991.0}, {"date": "2003-05-09", "close": 16.94827316, "volume": 83591.0}, {"date": "2003-05-12", "close": 17.0485588, "volume": 91475.0}, {"date": "2003-05-13", "close": 17.19898726, "volume": 133387.0}, {"date": "2003-05-14", "close": 17.39955854, "volume": 52483.0}, {"date": "2003-05-15", "close": 17.09870162, "volume": 74671.0}, {"date": "2003-05-16", "close": 16.7978447, "volume": 44113.0}, {"date": "2003-05-19", "close": 16.69755906, "volume": 77024.0}, {"date": "2003-05-20", "close": 16.74770188, "volume": 78890.0}, {"date": "2003-05-21", "close": 16.64741624, "volume": 70418.0}, {"date": "2003-05-22", "close": 16.59727342, "volume": 66315.0}, {"date": "2003-05-23", "close": 16.99841598, "volume": 84713.0}, {"date": "2003-05-26", "close": 17.0485588, "volume": 96316.0}, {"date": "2003-05-27", "close": 17.0485588, "volume": 115015.0}, {"date": "2003-05-28", "close": 17.14884444, "volume": 153297.0}, {"date": "2003-05-29", "close": 17.0485588, "volume": 137964.0}, {"date": "2003-05-30", "close": 17.0485588, "volume": 135360.0}, {"date": "2003-06-02", "close": 17.0485588, "volume": 45583.0}, {"date": "2003-06-03", "close": 17.14884444, "volume": 95240.0}, {"date": "2003-06-04", "close": 17.24913008, "volume": 259024.0}, {"date": "2003-06-05", "close": 17.70041546, "volume": 185562.0}, {"date": "2003-06-06", "close": 17.85084392, "volume": 156393.0}, {"date": "2003-06-10", "close": 18.15170084, "volume": 152848.0}, {"date": "2003-06-11", "close": 18.10155802, "volume": 452197.0}, {"date": "2003-06-12", "close": 17.549987, "volume": 348019.0}, {"date": "2003-06-13", "close": 17.85084392, "volume": 125207.0}, {"date": "2003-06-16", "close": 17.65027264, "volume": 123588.0}, {"date": "2003-06-17", "close": 17.8007011, "volume": 308797.0}, {"date": "2003-06-18", "close": 17.70041546, "volume": 114213.0}, {"date": "2003-06-19", "close": 17.95112956, "volume": 166570.0}, {"date": "2003-06-20", "close": 17.95112956, "volume": 162468.0}, {"date": "2003-06-23", "close": 18.10155802, "volume": 80259.0}, {"date": "2003-06-24", "close": 17.8007011, "volume": 47768.0}, {"date": "2003-06-25", "close": 17.2992729, "volume": 231045.0}, {"date": "2003-06-26", "close": 17.19898726, "volume": 245596.0}, {"date": "2003-06-27", "close": 17.549987, "volume": 47749.0}, {"date": "2003-06-30", "close": 17.549987, "volume": 53427.0}, {"date": "2003-07-01", "close": 17.8007011, "volume": 37882.0}, {"date": "2003-07-02", "close": 17.95112956, "volume": 93697.0}, {"date": "2003-07-03", "close": 18.10155802, "volume": 56204.0}, {"date": "2003-07-04", "close": 18.10155802, "volume": 87141.0}, {"date": "2003-07-07", "close": 18.15170084, "volume": 38784.0}, {"date": "2003-07-08", "close": 18.45255776, "volume": 155618.0}, {"date": "2003-07-09", "close": 18.35227212, "volume": 116441.0}, {"date": "2003-07-10", "close": 18.45255776, "volume": 197633.0}, {"date": "2003-07-11", "close": 18.5528434, "volume": 44731.0}, {"date": "2003-07-14", "close": 18.65312904, "volume": 125631.0}, {"date": "2003-07-15", "close": 18.8035575, "volume": 152648.0}, {"date": "2003-07-16", "close": 18.65312904, "volume": 167610.0}, {"date": "2003-07-17", "close": 18.5528434, "volume": 290082.0}, {"date": "2003-07-18", "close": 18.50270058, "volume": 89573.0}, {"date": "2003-07-21", "close": 18.5528434, "volume": 73038.0}, {"date": "2003-07-22", "close": 18.35227212, "volume": 73586.0}, {"date": "2003-07-23", "close": 18.45255776, "volume": 169288.0}, {"date": "2003-07-24", "close": 18.5528434, "volume": 101151.0}, {"date": "2003-07-25", "close": 18.45255776, "volume": 394327.0}, {"date": "2003-07-28", "close": 18.45255776, "volume": 222047.0}, {"date": "2003-07-29", "close": 18.5528434, "volume": 146712.0}, {"date": "2003-07-30", "close": 18.50270058, "volume": 176974.0}, {"date": "2003-07-31", "close": 18.60298622, "volume": 110979.0}, {"date": "2003-08-01", "close": 18.65312904, "volume": 250830.0}, {"date": "2003-08-04", "close": 18.50270058, "volume": 79533.0}, {"date": "2003-08-05", "close": 18.70327186, "volume": 133571.0}, {"date": "2003-08-06", "close": 18.70327186, "volume": 256344.0}, {"date": "2003-08-07", "close": 19.0542716, "volume": 190429.0}, {"date": "2003-08-08", "close": 19.15455724, "volume": 169829.0}, {"date": "2003-08-11", "close": 19.3049857, "volume": 160064.0}, {"date": "2003-08-13", "close": 18.75341468, "volume": 312494.0}, {"date": "2003-08-14", "close": 18.60298622, "volume": 291225.0}, {"date": "2003-08-15", "close": 18.40241494, "volume": 218856.0}, {"date": "2003-08-18", "close": 18.35227212, "volume": 329747.0}, {"date": "2003-08-19", "close": 18.50270058, "volume": 308649.0}, {"date": "2003-08-20", "close": 18.85370032, "volume": 241917.0}, {"date": "2003-08-21", "close": 19.00412878, "volume": 187956.0}, {"date": "2003-08-22", "close": 18.90384314, "volume": 143934.0}, {"date": "2003-08-25", "close": 18.8035575, "volume": 238765.0}, {"date": "2003-08-26", "close": 18.35227212, "volume": 391140.0}, {"date": "2003-08-27", "close": 18.60298622, "volume": 180569.0}, {"date": "2003-08-28", "close": 18.35227212, "volume": 269116.0}, {"date": "2003-08-29", "close": 18.0514152, "volume": 722063.0}, {"date": "2003-09-01", "close": 18.0514152, "volume": 70017.0}, {"date": "2003-09-02", "close": 18.00127238, "volume": 163352.0}, {"date": "2003-09-03", "close": 17.85084392, "volume": 224481.0}, {"date": "2003-09-04", "close": 18.00127238, "volume": 193402.0}, {"date": "2003-09-05", "close": 18.0514152, "volume": 324911.0}, {"date": "2003-09-08", "close": 17.95112956, "volume": 132502.0}, {"date": "2003-09-09", "close": 17.90098674, "volume": 128619.0}, {"date": "2003-09-10", "close": 17.549987, "volume": 372093.0}, {"date": "2003-09-11", "close": 17.49984418, "volume": 132217.0}, {"date": "2003-09-12", "close": 17.549987, "volume": 269427.0}, {"date": "2003-09-15", "close": 17.75055828, "volume": 485883.0}, {"date": "2003-09-16", "close": 17.95112956, "volume": 149204.0}, {"date": "2003-09-17", "close": 18.25198648, "volume": 48865.0}, {"date": "2003-09-18", "close": 17.85084392, "volume": 180347.0}, {"date": "2003-09-19", "close": 17.95112956, "volume": 116441.0}, {"date": "2003-09-22", "close": 17.85084392, "volume": 42619.0}, {"date": "2003-09-23", "close": 17.549987, "volume": 714932.0}, {"date": "2003-09-24", "close": 17.90098674, "volume": 187234.0}, {"date": "2003-09-25", "close": 17.65027264, "volume": 212936.0}, {"date": "2003-09-26", "close": 17.60012982, "volume": 45021.0}, {"date": "2003-09-29", "close": 17.60012982, "volume": 82408.0}, {"date": "2003-09-30", "close": 17.85084392, "volume": 196012.0}, {"date": "2003-10-01", "close": 17.85084392, "volume": 255023.0}, {"date": "2003-10-02", "close": 18.0514152, "volume": 177226.0}, {"date": "2003-10-03", "close": 18.00127238, "volume": 85458.0}, {"date": "2003-10-06", "close": 18.00127238, "volume": 47727.0}, {"date": "2003-10-07", "close": 17.70041546, "volume": 319974.0}, {"date": "2003-10-08", "close": 18.0514152, "volume": 328582.0}, {"date": "2003-10-09", "close": 18.5528434, "volume": 315943.0}, {"date": "2003-10-10", "close": 18.75341468, "volume": 619461.0}, {"date": "2003-10-13", "close": 18.85370032, "volume": 181529.0}, {"date": "2003-10-14", "close": 18.95398596, "volume": 469386.0}, {"date": "2003-10-15", "close": 19.15455724, "volume": 359849.0}, {"date": "2003-10-16", "close": 19.15455724, "volume": 117518.0}, {"date": "2003-10-17", "close": 19.40527134, "volume": 316583.0}, {"date": "2003-10-20", "close": 19.25484288, "volume": 133911.0}, {"date": "2003-10-21", "close": 19.3049857, "volume": 170108.0}, {"date": "2003-10-22", "close": 19.70612826, "volume": 251420.0}, {"date": "2003-10-23", "close": 19.65598544, "volume": 178814.0}, {"date": "2003-10-24", "close": 19.45541416, "volume": 76424.0}, {"date": "2003-10-27", "close": 19.5556998, "volume": 127344.0}, {"date": "2003-10-28", "close": 19.5556998, "volume": 76857.0}, {"date": "2003-10-29", "close": 19.5556998, "volume": 206405.0}, {"date": "2003-10-30", "close": 20.00698518, "volume": 142685.0}, {"date": "2003-10-31", "close": 19.75627108, "volume": 127257.0}, {"date": "2003-11-03", "close": 19.35512852, "volume": 139603.0}, {"date": "2003-11-04", "close": 19.25484288, "volume": 170775.0}, {"date": "2003-11-05", "close": 19.20470006, "volume": 58456.0}, {"date": "2003-11-06", "close": 19.50555698, "volume": 157579.0}, {"date": "2003-11-07", "close": 19.70612826, "volume": 80192.0}, {"date": "2003-11-10", "close": 19.3049857, "volume": 155634.0}, {"date": "2003-11-11", "close": 19.40527134, "volume": 149491.0}, {"date": "2003-11-12", "close": 19.45541416, "volume": 169681.0}, {"date": "2003-11-13", "close": 19.45541416, "volume": 91882.0}, {"date": "2003-11-14", "close": 19.60584262, "volume": 121669.0}, {"date": "2003-11-17", "close": 19.60584262, "volume": 411494.0}, {"date": "2003-11-18", "close": 19.25484288, "volume": 86083.0}, {"date": "2003-11-19", "close": 19.3049857, "volume": 66978.0}, {"date": "2003-11-20", "close": 19.0542716, "volume": 113957.0}, {"date": "2003-11-21", "close": 19.00412878, "volume": 40678.0}, {"date": "2003-11-24", "close": 18.75341468, "volume": 71582.0}, {"date": "2003-11-25", "close": 19.00412878, "volume": 82993.0}, {"date": "2003-11-26", "close": 19.0542716, "volume": 64835.0}, {"date": "2003-11-27", "close": 19.15455724, "volume": 238607.0}, {"date": "2003-11-28", "close": 19.3049857, "volume": 21979.0}, {"date": "2003-12-01", "close": 19.40527134, "volume": 43198.0}, {"date": "2003-12-02", "close": 19.0542716, "volume": 111114.0}, {"date": "2003-12-03", "close": 19.5556998, "volume": 76046.0}, {"date": "2003-12-04", "close": 19.5556998, "volume": 62477.0}, {"date": "2003-12-05", "close": 19.35512852, "volume": 58602.0}, {"date": "2003-12-08", "close": 19.3049857, "volume": 173017.0}, {"date": "2003-12-09", "close": 19.0542716, "volume": 34537.0}, {"date": "2003-12-10", "close": 18.95398596, "volume": 35113.0}, {"date": "2003-12-11", "close": 19.00412878, "volume": 61734.0}, {"date": "2003-12-12", "close": 19.0542716, "volume": 111982.0}, {"date": "2003-12-15", "close": 19.5556998, "volume": 186364.0}, {"date": "2003-12-16", "close": 19.35512852, "volume": 130113.0}, {"date": "2003-12-17", "close": 19.50555698, "volume": 121342.0}, {"date": "2003-12-18", "close": 19.5556998, "volume": 190091.0}, {"date": "2003-12-19", "close": 19.40527134, "volume": 40040.0}, {"date": "2003-12-22", "close": 19.50555698, "volume": 86268.0}, {"date": "2003-12-23", "close": 19.5556998, "volume": 382418.0}, {"date": "2003-12-24", "close": 19.35512852, "volume": 164485.0}, {"date": "2003-12-29", "close": 19.65598544, "volume": 14269.0}, {"date": "2003-12-30", "close": 19.95684236, "volume": 49845.0}, {"date": "2003-12-31", "close": 20.057128, "volume": 47676.0}, {"date": "2004-01-02", "close": 20.15741364, "volume": 11900.0}, {"date": "2004-01-05", "close": 19.95684236, "volume": 33894.0}, {"date": "2004-01-06", "close": 20.3078421, "volume": 95668.0}, {"date": "2004-01-07", "close": 20.057128, "volume": 132494.0}, {"date": "2004-01-08", "close": 20.00698518, "volume": 30796.0}, {"date": "2004-01-09", "close": 20.00698518, "volume": 47966.0}, {"date": "2004-01-12", "close": 20.057128, "volume": 67881.0}, {"date": "2004-01-13", "close": 20.00698518, "volume": 85024.0}, {"date": "2004-01-14", "close": 20.00698518, "volume": 145326.0}, {"date": "2004-01-15", "close": 20.25769928, "volume": 175679.0}, {"date": "2004-01-16", "close": 20.35798492, "volume": 440058.0}, {"date": "2004-01-19", "close": 20.25769928, "volume": 83994.0}, {"date": "2004-01-20", "close": 20.25769928, "volume": 71635.0}, {"date": "2004-01-21", "close": 20.15741364, "volume": 136349.0}, {"date": "2004-01-22", "close": 20.20755646, "volume": 45027.0}, {"date": "2004-01-23", "close": 19.95684236, "volume": 37362.0}, {"date": "2004-01-27", "close": 19.5556998, "volume": 140847.0}, {"date": "2004-01-28", "close": 19.60584262, "volume": 162932.0}, {"date": "2004-01-29", "close": 19.85655672, "volume": 80360.0}, {"date": "2004-01-30", "close": 19.70612826, "volume": 86288.0}, {"date": "2004-02-02", "close": 19.60584262, "volume": 30738.0}, {"date": "2004-02-03", "close": 19.50555698, "volume": 92023.0}, {"date": "2004-02-04", "close": 19.50555698, "volume": 49496.0}, {"date": "2004-02-05", "close": 19.5556998, "volume": 480909.0}, {"date": "2004-02-06", "close": 19.60584262, "volume": 83253.0}, {"date": "2004-02-09", "close": 19.75627108, "volume": 25229.0}, {"date": "2004-02-10", "close": 19.75627108, "volume": 106531.0}, {"date": "2004-02-11", "close": 19.45541416, "volume": 90346.0}, {"date": "2004-02-12", "close": 19.35512852, "volume": 127748.0}, {"date": "2004-02-13", "close": 19.5556998, "volume": 57984.0}, {"date": "2004-02-16", "close": 19.50555698, "volume": 48307.0}, {"date": "2004-02-17", "close": 19.50555698, "volume": 44791.0}, {"date": "2004-02-18", "close": 19.3049857, "volume": 73721.0}, {"date": "2004-02-19", "close": 19.50555698, "volume": 91320.0}, {"date": "2004-02-20", "close": 19.35512852, "volume": 20731.0}, {"date": "2004-02-23", "close": 19.40527134, "volume": 117382.0}, {"date": "2004-02-24", "close": 19.15455724, "volume": 120069.0}, {"date": "2004-02-25", "close": 19.20470006, "volume": 96344.0}, {"date": "2004-02-26", "close": 19.3049857, "volume": 225447.0}, {"date": "2004-02-27", "close": 19.3049857, "volume": 304962.0}, {"date": "2004-03-01", "close": 19.35512852, "volume": 84211.0}, {"date": "2004-03-02", "close": 19.35512852, "volume": 350067.0}, {"date": "2004-03-03", "close": 19.20470006, "volume": 327830.0}, {"date": "2004-03-04", "close": 19.0542716, "volume": 695312.0}, {"date": "2004-03-05", "close": 19.15455724, "volume": 36112.0}, {"date": "2004-03-08", "close": 19.00412878, "volume": 136147.0}, {"date": "2004-03-09", "close": 19.15455724, "volume": 241583.0}, {"date": "2004-03-10", "close": 18.8035575, "volume": 413093.0}, {"date": "2004-03-11", "close": 18.8035575, "volume": 252507.0}, {"date": "2004-03-12", "close": 18.75341468, "volume": 103076.0}, {"date": "2004-03-15", "close": 18.70327186, "volume": 106220.0}, {"date": "2004-03-16", "close": 18.65312904, "volume": 182823.0}, {"date": "2004-03-17", "close": 18.70327186, "volume": 281246.0}, {"date": "2004-03-18", "close": 18.95398596, "volume": 252759.0}, {"date": "2004-03-19", "close": 18.8035575, "volume": 158136.0}, {"date": "2004-03-22", "close": 18.95398596, "volume": 71676.0}, {"date": "2004-03-23", "close": 18.85370032, "volume": 376268.0}, {"date": "2004-03-24", "close": 18.70327186, "volume": 326672.0}, {"date": "2004-03-25", "close": 18.65312904, "volume": 173203.0}, {"date": "2004-03-26", "close": 18.70327186, "volume": 104872.0}, {"date": "2004-03-29", "close": 18.75341468, "volume": 126952.0}, {"date": "2004-03-30", "close": 19.00412878, "volume": 387811.0}, {"date": "2004-03-31", "close": 19.15455724, "volume": 427442.0}, {"date": "2004-04-01", "close": 19.35512852, "volume": 278753.0}, {"date": "2004-04-02", "close": 19.45541416, "volume": 114142.0}, {"date": "2004-04-05", "close": 18.8035575, "volume": 139615.0}, {"date": "2004-04-06", "close": 19.0542716, "volume": 107956.0}, {"date": "2004-04-07", "close": 19.0542716, "volume": 87171.0}, {"date": "2004-04-08", "close": 19.25484288, "volume": 191613.0}, {"date": "2004-04-13", "close": 19.40527134, "volume": 109515.0}, {"date": "2004-04-14", "close": 19.20470006, "volume": 49758.0}, {"date": "2004-04-15", "close": 19.3049857, "volume": 445349.0}, {"date": "2004-04-16", "close": 19.3049857, "volume": 930734.0}, {"date": "2004-04-19", "close": 19.25484288, "volume": 39485.0}, {"date": "2004-04-20", "close": 19.50555698, "volume": 46022.0}, {"date": "2004-04-21", "close": 19.35512852, "volume": 262531.0}, {"date": "2004-04-22", "close": 19.25484288, "volume": 165858.0}, {"date": "2004-04-23", "close": 19.3049857, "volume": 297040.0}, {"date": "2004-04-26", "close": 19.20470006, "volume": 6446.0}, {"date": "2004-04-27", "close": 19.3049857, "volume": 94822.0}, {"date": "2004-04-28", "close": 19.35512852, "volume": 96727.0}, {"date": "2004-04-29", "close": 19.45541416, "volume": 1508048.0}, {"date": "2004-04-30", "close": 19.70612826, "volume": 174347.0}, {"date": "2004-05-03", "close": 19.20470006, "volume": 138091.0}, {"date": "2004-05-04", "close": 19.40527134, "volume": 203926.0}, {"date": "2004-05-05", "close": 19.5556998, "volume": 244598.0}, {"date": "2004-05-06", "close": 19.5556998, "volume": 743540.0}, {"date": "2004-05-07", "close": 19.5556998, "volume": 350141.0}, {"date": "2004-05-10", "close": 19.5556998, "volume": 149961.0}, {"date": "2004-05-11", "close": 19.60584262, "volume": 252888.0}, {"date": "2004-05-12", "close": 19.65598544, "volume": 41886.0}, {"date": "2004-05-13", "close": 19.65598544, "volume": 195358.0}, {"date": "2004-05-14", "close": 19.65598544, "volume": 99553.0}, {"date": "2004-05-17", "close": 19.85655672, "volume": 53513.0}, {"date": "2004-05-18", "close": 19.95684236, "volume": 476359.0}, {"date": "2004-05-19", "close": 19.5556998, "volume": 435414.0}, {"date": "2004-05-20", "close": 19.5556998, "volume": 89642.0}, {"date": "2004-05-21", "close": 19.5556998, "volume": 57047.0}, {"date": "2004-05-24", "close": 19.8064139, "volume": 14431.0}, {"date": "2004-05-25", "close": 20.25769928, "volume": 158540.0}, {"date": "2004-05-26", "close": 20.45827056, "volume": 313984.0}, {"date": "2004-05-27", "close": 20.70898466, "volume": 119245.0}, {"date": "2004-05-28", "close": 20.50841338, "volume": 87388.0}, {"date": "2004-05-31", "close": 20.40812774, "volume": 179221.0}, {"date": "2004-06-01", "close": 20.35798492, "volume": 168274.0}, {"date": "2004-06-02", "close": 20.5585562, "volume": 114075.0}, {"date": "2004-06-03", "close": 20.45827056, "volume": 534934.0}, {"date": "2004-06-04", "close": 20.5585562, "volume": 141827.0}, {"date": "2004-06-07", "close": 20.5585562, "volume": 59255.0}, {"date": "2004-06-08", "close": 20.60869902, "volume": 51111.0}, {"date": "2004-06-09", "close": 20.45827056, "volume": 292229.0}, {"date": "2004-06-10", "close": 20.75912748, "volume": 285881.0}, {"date": "2004-06-11", "close": 20.75912748, "volume": 118660.0}, {"date": "2004-06-15", "close": 20.75912748, "volume": 36674.0}, {"date": "2004-06-16", "close": 21.00984158, "volume": 159866.0}, {"date": "2004-06-17", "close": 21.36084132, "volume": 472337.0}, {"date": "2004-06-18", "close": 21.46112696, "volume": 283877.0}, {"date": "2004-06-21", "close": 21.0599844, "volume": 192711.0}, {"date": "2004-06-22", "close": 20.90955594, "volume": 53155.0}, {"date": "2004-06-23", "close": 20.60869902, "volume": 168300.0}, {"date": "2004-06-24", "close": 20.85941312, "volume": 88843.0}, {"date": "2004-06-25", "close": 20.8092703, "volume": 825737.0}, {"date": "2004-06-28", "close": 20.95969876, "volume": 48920.0}, {"date": "2004-06-29", "close": 21.16027004, "volume": 41987.0}, {"date": "2004-06-30", "close": 21.16027004, "volume": 65588.0}, {"date": "2004-07-01", "close": 21.36084132, "volume": 58457.0}, {"date": "2004-07-02", "close": 21.41098414, "volume": 211883.0}, {"date": "2004-07-05", "close": 21.66169824, "volume": 76880.0}, {"date": "2004-07-06", "close": 21.8121267, "volume": 32134.0}, {"date": "2004-07-07", "close": 21.86226952, "volume": 50952.0}, {"date": "2004-07-08", "close": 21.86226952, "volume": 193056.0}, {"date": "2004-07-09", "close": 21.51126978, "volume": 28424.0}, {"date": "2004-07-12", "close": 21.11012722, "volume": 97642.0}, {"date": "2004-07-13", "close": 20.95969876, "volume": 152206.0}, {"date": "2004-07-14", "close": 21.11012722, "volume": 79775.0}, {"date": "2004-07-15", "close": 21.26055568, "volume": 50263.0}, {"date": "2004-07-16", "close": 21.26055568, "volume": 34693.0}, {"date": "2004-07-19", "close": 21.26055568, "volume": 18577.0}, {"date": "2004-07-20", "close": 20.85941312, "volume": 54226.0}, {"date": "2004-07-21", "close": 20.75912748, "volume": 142672.0}, {"date": "2004-07-22", "close": 20.40812774, "volume": 174133.0}, {"date": "2004-07-23", "close": 20.70898466, "volume": 169119.0}, {"date": "2004-07-26", "close": 21.0599844, "volume": 76709.0}, {"date": "2004-07-27", "close": 21.11012722, "volume": 96913.0}, {"date": "2004-07-28", "close": 21.11012722, "volume": 74223.0}, {"date": "2004-07-29", "close": 21.16027004, "volume": 86290.0}, {"date": "2004-07-30", "close": 21.26055568, "volume": 58299.0}, {"date": "2004-08-02", "close": 21.36084132, "volume": 62546.0}, {"date": "2004-08-03", "close": 21.3106985, "volume": 168857.0}, {"date": "2004-08-04", "close": 21.21041286, "volume": 30750.0}, {"date": "2004-08-05", "close": 21.5614126, "volume": 30238.0}, {"date": "2004-08-06", "close": 21.51126978, "volume": 26523.0}, {"date": "2004-08-09", "close": 21.21041286, "volume": 37500.0}, {"date": "2004-08-10", "close": 21.11012722, "volume": 312588.0}, {"date": "2004-08-11", "close": 21.11012722, "volume": 79291.0}, {"date": "2004-08-12", "close": 21.0599844, "volume": 242498.0}, {"date": "2004-08-13", "close": 21.0599844, "volume": 60708.0}, {"date": "2004-08-16", "close": 21.41098414, "volume": 25853.0}, {"date": "2004-08-17", "close": 22.16312644, "volume": 314697.0}, {"date": "2004-08-18", "close": 22.01269798, "volume": 191125.0}, {"date": "2004-08-19", "close": 22.16312644, "volume": 297432.0}, {"date": "2004-08-20", "close": 22.0628408, "volume": 44905.0}, {"date": "2004-08-23", "close": 22.26341208, "volume": 152536.0}, {"date": "2004-08-24", "close": 22.3135549, "volume": 164302.0}, {"date": "2004-08-25", "close": 22.51412618, "volume": 142050.0}, {"date": "2004-08-26", "close": 22.41384054, "volume": 65530.0}, {"date": "2004-08-27", "close": 22.51412618, "volume": 61609.0}, {"date": "2004-08-30", "close": 22.51412618, "volume": 67049.0}, {"date": "2004-08-31", "close": 22.564269, "volume": 300684.0}, {"date": "2004-09-01", "close": 22.564269, "volume": 323687.0}, {"date": "2004-09-02", "close": 22.564269, "volume": 249622.0}, {"date": "2004-09-03", "close": 23.0656972, "volume": 177140.0}, {"date": "2004-09-06", "close": 22.91526874, "volume": 53205.0}, {"date": "2004-09-07", "close": 22.66455464, "volume": 49187.0}, {"date": "2004-09-08", "close": 22.46398336, "volume": 241724.0}, {"date": "2004-09-09", "close": 22.36369772, "volume": 53460.0}, {"date": "2004-09-10", "close": 22.16312644, "volume": 29940.0}, {"date": "2004-09-13", "close": 22.21326926, "volume": 56606.0}, {"date": "2004-09-14", "close": 22.46398336, "volume": 51808.0}, {"date": "2004-09-15", "close": 22.61441182, "volume": 585198.0}, {"date": "2004-09-16", "close": 22.66455464, "volume": 325016.0}, {"date": "2004-09-17", "close": 22.71469746, "volume": 55750.0}, {"date": "2004-09-20", "close": 22.86512592, "volume": 33634.0}, {"date": "2004-09-21", "close": 22.66455464, "volume": 104103.0}, {"date": "2004-09-22", "close": 22.3135549, "volume": 73314.0}, {"date": "2004-09-23", "close": 22.26341208, "volume": 35168.0}, {"date": "2004-09-24", "close": 22.36369772, "volume": 52896.0}, {"date": "2004-09-27", "close": 22.564269, "volume": 62099.0}, {"date": "2004-09-28", "close": 22.76484028, "volume": 259823.0}, {"date": "2004-09-29", "close": 22.76484028, "volume": 339850.0}, {"date": "2004-09-30", "close": 22.76484028, "volume": 95464.0}, {"date": "2004-10-01", "close": 22.71469746, "volume": 59052.0}, {"date": "2004-10-04", "close": 22.66455464, "volume": 109595.0}, {"date": "2004-10-05", "close": 23.3164113, "volume": 77109.0}, {"date": "2004-10-06", "close": 23.66741104, "volume": 231787.0}, {"date": "2004-10-07", "close": 23.3164113, "volume": 751752.0}, {"date": "2004-10-08", "close": 23.0656972, "volume": 107917.0}, {"date": "2004-10-11", "close": 23.0656972, "volume": 64191.0}, {"date": "2004-10-12", "close": 23.3164113, "volume": 63749.0}, {"date": "2004-10-13", "close": 23.51698258, "volume": 100883.0}, {"date": "2004-10-14", "close": 23.46683976, "volume": 276678.0}, {"date": "2004-10-15", "close": 23.0656972, "volume": 199175.0}, {"date": "2004-10-18", "close": 23.3164113, "volume": 200879.0}, {"date": "2004-10-19", "close": 23.8178395, "volume": 62365.0}, {"date": "2004-10-20", "close": 23.46683976, "volume": 54164.0}, {"date": "2004-10-21", "close": 23.3164113, "volume": 87174.0}, {"date": "2004-10-22", "close": 23.41669694, "volume": 259161.0}, {"date": "2004-10-25", "close": 23.61726822, "volume": 133317.0}, {"date": "2004-10-26", "close": 23.51698258, "volume": 391631.0}, {"date": "2004-10-27", "close": 23.8178395, "volume": 105208.0}, {"date": "2004-10-28", "close": 23.61726822, "volume": 201784.0}, {"date": "2004-10-29", "close": 23.91812514, "volume": 86239.0}, {"date": "2004-11-01", "close": 24.3192677, "volume": 426526.0}, {"date": "2004-11-02", "close": 24.3192677, "volume": 112223.0}, {"date": "2004-11-03", "close": 24.0685536, "volume": 61130.0}, {"date": "2004-11-04", "close": 24.26912488, "volume": 97190.0}, {"date": "2004-11-05", "close": 24.01841078, "volume": 71859.0}, {"date": "2004-11-08", "close": 24.3192677, "volume": 79746.0}, {"date": "2004-11-09", "close": 24.92098154, "volume": 132472.0}, {"date": "2004-11-10", "close": 25.3221241, "volume": 222997.0}, {"date": "2004-11-11", "close": 24.92098154, "volume": 88977.0}, {"date": "2004-11-12", "close": 25.3221241, "volume": 143394.0}, {"date": "2004-11-15", "close": 25.02126718, "volume": 107265.0}, {"date": "2004-11-16", "close": 24.87083872, "volume": 77274.0}, {"date": "2004-11-17", "close": 24.8206959, "volume": 50276.0}, {"date": "2004-11-18", "close": 24.51983898, "volume": 82216.0}, {"date": "2004-11-19", "close": 24.92098154, "volume": 152911.0}, {"date": "2004-11-22", "close": 24.97112436, "volume": 283710.0}, {"date": "2004-11-23", "close": 24.77055308, "volume": 111776.0}, {"date": "2004-11-24", "close": 24.51983898, "volume": 50866.0}, {"date": "2004-11-25", "close": 25.12155282, "volume": 671545.0}, {"date": "2004-11-26", "close": 25.27198128, "volume": 136141.0}, {"date": "2004-11-29", "close": 24.8206959, "volume": 454653.0}, {"date": "2004-11-30", "close": 25.02126718, "volume": 152871.0}, {"date": "2004-12-01", "close": 24.5699818, "volume": 132971.0}, {"date": "2004-12-02", "close": 24.97112436, "volume": 598990.0}, {"date": "2004-12-03", "close": 25.07141, "volume": 370122.0}, {"date": "2004-12-06", "close": 25.47255256, "volume": 240194.0}, {"date": "2004-12-07", "close": 25.8235523, "volume": 284309.0}, {"date": "2004-12-08", "close": 25.77340948, "volume": 416057.0}, {"date": "2004-12-09", "close": 25.8235523, "volume": 355747.0}, {"date": "2004-12-10", "close": 25.22183846, "volume": 67705.0}, {"date": "2004-12-13", "close": 25.8235523, "volume": 60660.0}, {"date": "2004-12-14", "close": 25.87369512, "volume": 97815.0}, {"date": "2004-12-15", "close": 25.8235523, "volume": 83054.0}, {"date": "2004-12-16", "close": 26.22469486, "volume": 277535.0}, {"date": "2004-12-17", "close": 26.17455204, "volume": 336371.0}, {"date": "2004-12-20", "close": 26.02412358, "volume": 197179.0}, {"date": "2004-12-21", "close": 25.92383794, "volume": 196573.0}, {"date": "2004-12-22", "close": 26.3249805, "volume": 274239.0}, {"date": "2004-12-23", "close": 25.67312384, "volume": 41577.0}, {"date": "2004-12-24", "close": 25.8235523, "volume": 49358.0}, {"date": "2004-12-29", "close": 25.8235523, "volume": 20787.0}, {"date": "2004-12-30", "close": 25.77340948, "volume": 8679.0}, {"date": "2004-12-31", "close": 25.8235523, "volume": 61603.0}, {"date": "2005-01-04", "close": 25.87369512, "volume": 51912.0}, {"date": "2005-01-05", "close": 25.8235523, "volume": 48403.0}, {"date": "2005-01-06", "close": 25.47255256, "volume": 38479.0}, {"date": "2005-01-07", "close": 25.5728382, "volume": 52185.0}, {"date": "2005-01-10", "close": 25.5728382, "volume": 166109.0}, {"date": "2005-01-11", "close": 25.67312384, "volume": 411374.0}, {"date": "2005-01-12", "close": 25.47255256, "volume": 208365.0}, {"date": "2005-01-13", "close": 25.72326666, "volume": 86261.0}, {"date": "2005-01-14", "close": 25.5728382, "volume": 66986.0}, {"date": "2005-01-17", "close": 25.47255256, "volume": 34550.0}, {"date": "2005-01-18", "close": 25.5728382, "volume": 95502.0}, {"date": "2005-01-19", "close": 25.27198128, "volume": 104693.0}, {"date": "2005-01-20", "close": 25.27198128, "volume": 94607.0}, {"date": "2005-01-21", "close": 24.92098154, "volume": 107234.0}, {"date": "2005-01-24", "close": 24.36941052, "volume": 138871.0}, {"date": "2005-01-25", "close": 24.5699818, "volume": 164530.0}, {"date": "2005-01-27", "close": 25.07141, "volume": 130398.0}, {"date": "2005-01-28", "close": 25.5728382, "volume": 133745.0}, {"date": "2005-01-31", "close": 24.77055308, "volume": 56745.0}, {"date": "2005-02-01", "close": 25.3221241, "volume": 87276.0}, {"date": "2005-02-02", "close": 25.5728382, "volume": 265962.0}, {"date": "2005-02-03", "close": 25.27198128, "volume": 301751.0}, {"date": "2005-02-04", "close": 25.07141, "volume": 125674.0}, {"date": "2005-02-07", "close": 25.17169564, "volume": 101454.0}, {"date": "2005-02-08", "close": 25.37226692, "volume": 117821.0}, {"date": "2005-02-09", "close": 25.42240974, "volume": 184799.0}, {"date": "2005-02-10", "close": 24.72041026, "volume": 202830.0}, {"date": "2005-02-11", "close": 25.07141, "volume": 532903.0}, {"date": "2005-02-14", "close": 25.3221241, "volume": 55094.0}, {"date": "2005-02-15", "close": 25.67312384, "volume": 156976.0}, {"date": "2005-02-16", "close": 25.22183846, "volume": 42431.0}, {"date": "2005-02-17", "close": 25.47255256, "volume": 194307.0}, {"date": "2005-02-18", "close": 25.02126718, "volume": 78427.0}, {"date": "2005-02-21", "close": 25.17169564, "volume": 68493.0}, {"date": "2005-02-22", "close": 24.72041026, "volume": 83862.0}, {"date": "2005-02-23", "close": 24.11869642, "volume": 295321.0}, {"date": "2005-02-24", "close": 24.11869642, "volume": 149409.0}, {"date": "2005-02-25", "close": 24.01841078, "volume": 273902.0}, {"date": "2005-02-28", "close": 24.11869642, "volume": 98577.0}, {"date": "2005-03-01", "close": 24.67026744, "volume": 185335.0}, {"date": "2005-03-02", "close": 25.02126718, "volume": 181585.0}, {"date": "2005-03-03", "close": 25.17169564, "volume": 121548.0}, {"date": "2005-03-04", "close": 25.07141, "volume": 165588.0}, {"date": "2005-03-07", "close": 25.27198128, "volume": 49843.0}, {"date": "2005-03-08", "close": 25.77340948, "volume": 173256.0}, {"date": "2005-03-09", "close": 25.67312384, "volume": 194049.0}, {"date": "2005-03-10", "close": 25.72326666, "volume": 107710.0}, {"date": "2005-03-11", "close": 25.72326666, "volume": 65866.0}, {"date": "2005-03-14", "close": 25.72326666, "volume": 134380.0}, {"date": "2005-03-15", "close": 25.07141, "volume": 117979.0}, {"date": "2005-03-16", "close": 25.37226692, "volume": 130434.0}, {"date": "2005-03-17", "close": 25.27198128, "volume": 163932.0}, {"date": "2005-03-18", "close": 25.47255256, "volume": 154015.0}, {"date": "2005-03-21", "close": 25.27198128, "volume": 164516.0}, {"date": "2005-03-22", "close": 25.42240974, "volume": 203278.0}, {"date": "2005-03-23", "close": 25.3221241, "volume": 331100.0}, {"date": "2005-03-24", "close": 25.17169564, "volume": 180939.0}, {"date": "2005-03-29", "close": 25.3221241, "volume": 190111.0}, {"date": "2005-03-30", "close": 25.52269538, "volume": 235678.0}, {"date": "2005-03-31", "close": 25.5728382, "volume": 192905.0}, {"date": "2005-04-01", "close": 24.67026744, "volume": 209048.0}, {"date": "2005-04-04", "close": 24.62012462, "volume": 68204.0}, {"date": "2005-04-05", "close": 24.36941052, "volume": 145742.0}, {"date": "2005-04-06", "close": 24.72041026, "volume": 293582.0}, {"date": "2005-04-07", "close": 24.11869642, "volume": 63412.0}, {"date": "2005-04-08", "close": 24.36941052, "volume": 170885.0}, {"date": "2005-04-11", "close": 23.86798232, "volume": 47911.0}, {"date": "2005-04-12", "close": 24.36941052, "volume": 491454.0}, {"date": "2005-04-13", "close": 24.36941052, "volume": 57311.0}, {"date": "2005-04-14", "close": 23.96826796, "volume": 76249.0}, {"date": "2005-04-15", "close": 23.3164113, "volume": 36867.0}, {"date": "2005-04-18", "close": 22.8149831, "volume": 85756.0}, {"date": "2005-04-19", "close": 23.5671254, "volume": 111260.0}, {"date": "2005-04-20", "close": 23.51698258, "volume": 151674.0}, {"date": "2005-04-21", "close": 22.91526874, "volume": 151705.0}, {"date": "2005-04-22", "close": 23.36655412, "volume": 107626.0}, {"date": "2005-04-26", "close": 23.46683976, "volume": 179506.0}, {"date": "2005-04-27", "close": 24.11869642, "volume": 392099.0}, {"date": "2005-04-28", "close": 24.0685536, "volume": 575346.0}, {"date": "2005-04-29", "close": 24.01841078, "volume": 170469.0}, {"date": "2005-05-02", "close": 24.26912488, "volume": 86582.0}, {"date": "2005-05-03", "close": 23.91812514, "volume": 257750.0}, {"date": "2005-05-04", "close": 23.86798232, "volume": 300293.0}, {"date": "2005-05-05", "close": 23.66741104, "volume": 161401.0}, {"date": "2005-05-06", "close": 23.46683976, "volume": 150037.0}, {"date": "2005-05-09", "close": 23.26626848, "volume": 167068.0}, {"date": "2005-05-10", "close": 23.86798232, "volume": 213045.0}, {"date": "2005-05-11", "close": 23.96826796, "volume": 531957.0}, {"date": "2005-05-12", "close": 24.11869642, "volume": 208991.0}, {"date": "2005-05-13", "close": 24.46969616, "volume": 407626.0}, {"date": "2005-05-16", "close": 24.5699818, "volume": 259458.0}, {"date": "2005-05-17", "close": 24.46969616, "volume": 240156.0}, {"date": "2005-05-18", "close": 24.41955334, "volume": 257102.0}, {"date": "2005-05-19", "close": 24.26912488, "volume": 184265.0}, {"date": "2005-05-20", "close": 24.21898206, "volume": 198949.0}, {"date": "2005-05-23", "close": 24.46969616, "volume": 174196.0}, {"date": "2005-05-24", "close": 25.07141, "volume": 404918.0}, {"date": "2005-05-25", "close": 25.02126718, "volume": 232282.0}, {"date": "2005-05-26", "close": 25.07141, "volume": 182912.0}, {"date": "2005-05-27", "close": 25.3221241, "volume": 234629.0}, {"date": "2005-05-30", "close": 24.92098154, "volume": 186999.0}, {"date": "2005-05-31", "close": 25.5728382, "volume": 2424889.0}, {"date": "2005-06-01", "close": 25.02126718, "volume": 1103832.0}, {"date": "2005-06-02", "close": 25.07141, "volume": 119773.0}, {"date": "2005-06-03", "close": 25.52269538, "volume": 375955.0}, {"date": "2005-06-06", "close": 25.12155282, "volume": 112818.0}, {"date": "2005-06-07", "close": 25.37226692, "volume": 210829.0}, {"date": "2005-06-08", "close": 25.52269538, "volume": 444342.0}, {"date": "2005-06-09", "close": 25.8235523, "volume": 261384.0}, {"date": "2005-06-10", "close": 25.62298102, "volume": 193071.0}, {"date": "2005-06-14", "close": 25.72326666, "volume": 292664.0}, {"date": "2005-06-15", "close": 26.37512332, "volume": 332819.0}, {"date": "2005-06-16", "close": 26.5756946, "volume": 436974.0}, {"date": "2005-06-17", "close": 27.0771228, "volume": 269228.0}, {"date": "2005-06-20", "close": 27.0771228, "volume": 169557.0}, {"date": "2005-06-21", "close": 27.12726562, "volume": 172924.0}, {"date": "2005-06-22", "close": 26.3249805, "volume": 526473.0}, {"date": "2005-06-23", "close": 25.87369512, "volume": 136870.0}, {"date": "2005-06-24", "close": 26.3249805, "volume": 89161.0}, {"date": "2005-06-27", "close": 26.12440922, "volume": 184172.0}, {"date": "2005-06-28", "close": 26.17455204, "volume": 283394.0}, {"date": "2005-06-29", "close": 25.92383794, "volume": 627979.0}, {"date": "2005-06-30", "close": 25.77340948, "volume": 527879.0}, {"date": "2005-07-01", "close": 25.3221241, "volume": 215143.0}, {"date": "2005-07-04", "close": 25.3221241, "volume": 73916.0}, {"date": "2005-07-05", "close": 25.22183846, "volume": 303871.0}, {"date": "2005-07-06", "close": 25.42240974, "volume": 94015.0}, {"date": "2005-07-07", "close": 25.3221241, "volume": 287937.0}, {"date": "2005-07-08", "close": 25.42240974, "volume": 104708.0}, {"date": "2005-07-11", "close": 25.37226692, "volume": 69708.0}, {"date": "2005-07-12", "close": 25.3221241, "volume": 372898.0}, {"date": "2005-07-13", "close": 25.67312384, "volume": 166951.0}, {"date": "2005-07-14", "close": 25.5728382, "volume": 177334.0}, {"date": "2005-07-15", "close": 26.0742664, "volume": 116570.0}, {"date": "2005-07-18", "close": 25.62298102, "volume": 50000.0}, {"date": "2005-07-19", "close": 25.77340948, "volume": 145056.0}, {"date": "2005-07-20", "close": 26.0742664, "volume": 183687.0}, {"date": "2005-07-21", "close": 26.0742664, "volume": 116729.0}, {"date": "2005-07-22", "close": 26.5756946, "volume": 230650.0}, {"date": "2005-07-25", "close": 26.52555178, "volume": 150018.0}, {"date": "2005-07-26", "close": 26.72612306, "volume": 238895.0}, {"date": "2005-07-27", "close": 26.67598024, "volume": 156583.0}, {"date": "2005-07-28", "close": 26.3249805, "volume": 134507.0}, {"date": "2005-07-29", "close": 26.37512332, "volume": 163906.0}, {"date": "2005-08-01", "close": 26.0742664, "volume": 55942.0}, {"date": "2005-08-02", "close": 26.12440922, "volume": 123156.0}, {"date": "2005-08-03", "close": 26.22469486, "volume": 130194.0}, {"date": "2005-08-04", "close": 25.97398076, "volume": 45718.0}, {"date": "2005-08-05", "close": 26.0742664, "volume": 142427.0}, {"date": "2005-08-08", "close": 26.27483768, "volume": 61181.0}, {"date": "2005-08-09", "close": 26.17455204, "volume": 173633.0}, {"date": "2005-08-10", "close": 26.3249805, "volume": 457375.0}, {"date": "2005-08-11", "close": 26.5756946, "volume": 347744.0}, {"date": "2005-08-12", "close": 26.62583742, "volume": 123435.0}, {"date": "2005-08-15", "close": 26.62583742, "volume": 119170.0}, {"date": "2005-08-16", "close": 26.8264087, "volume": 300456.0}, {"date": "2005-08-17", "close": 26.22469486, "volume": 338102.0}, {"date": "2005-08-18", "close": 25.92383794, "volume": 335510.0}, {"date": "2005-08-19", "close": 26.02412358, "volume": 180802.0}, {"date": "2005-08-22", "close": 25.97398076, "volume": 197820.0}, {"date": "2005-08-23", "close": 25.92383794, "volume": 254967.0}, {"date": "2005-08-24", "close": 26.12440922, "volume": 96917.0}, {"date": "2005-08-25", "close": 26.0742664, "volume": 258416.0}, {"date": "2005-08-26", "close": 25.77340948, "volume": 349123.0}, {"date": "2005-08-29", "close": 25.22183846, "volume": 368463.0}, {"date": "2005-08-30", "close": 25.3221241, "volume": 587143.0}, {"date": "2005-08-31", "close": 25.52269538, "volume": 169354.0}, {"date": "2005-09-01", "close": 25.8235523, "volume": 166597.0}, {"date": "2005-09-02", "close": 25.5728382, "volume": 735680.0}, {"date": "2005-09-05", "close": 25.5728382, "volume": 71051.0}, {"date": "2005-09-06", "close": 25.87369512, "volume": 191775.0}, {"date": "2005-09-07", "close": 25.42240974, "volume": 199010.0}, {"date": "2005-09-08", "close": 25.47255256, "volume": 124741.0}, {"date": "2005-09-09", "close": 25.67312384, "volume": 157574.0}, {"date": "2005-09-12", "close": 25.3221241, "volume": 116504.0}, {"date": "2005-09-13", "close": 25.3221241, "volume": 254199.0}, {"date": "2005-09-14", "close": 25.37226692, "volume": 201621.0}, {"date": "2005-09-15", "close": 25.47255256, "volume": 401536.0}, {"date": "2005-09-16", "close": 25.5728382, "volume": 301602.0}, {"date": "2005-09-19", "close": 25.3221241, "volume": 124821.0}, {"date": "2005-09-20", "close": 25.42240974, "volume": 131516.0}, {"date": "2005-09-21", "close": 25.3221241, "volume": 936997.0}, {"date": "2005-09-22", "close": 25.07141, "volume": 480330.0}, {"date": "2005-09-23", "close": 25.22183846, "volume": 204684.0}, {"date": "2005-09-26", "close": 25.17169564, "volume": 71537.0}, {"date": "2005-09-27", "close": 25.07141, "volume": 613492.0}, {"date": "2005-09-28", "close": 25.22183846, "volume": 367553.0}, {"date": "2005-09-29", "close": 25.3221241, "volume": 232778.0}, {"date": "2005-09-30", "close": 25.07141, "volume": 129358.0}, {"date": "2005-10-03", "close": 25.27198128, "volume": 92293.0}, {"date": "2005-10-04", "close": 25.3221241, "volume": 88696.0}, {"date": "2005-10-05", "close": 25.07141, "volume": 289443.0}, {"date": "2005-10-06", "close": 25.07141, "volume": 173499.0}, {"date": "2005-10-07", "close": 24.8206959, "volume": 248609.0}, {"date": "2005-10-10", "close": 24.8206959, "volume": 69755.0}, {"date": "2005-10-11", "close": 24.72041026, "volume": 128037.0}, {"date": "2005-10-12", "close": 24.62012462, "volume": 134372.0}, {"date": "2005-10-13", "close": 24.5699818, "volume": 216582.0}, {"date": "2005-10-14", "close": 24.5699818, "volume": 206984.0}, {"date": "2005-10-17", "close": 24.46969616, "volume": 211461.0}, {"date": "2005-10-18", "close": 24.26912488, "volume": 449715.0}, {"date": "2005-10-19", "close": 24.36941052, "volume": 59181.0}, {"date": "2005-10-20", "close": 24.3192677, "volume": 550568.0}, {"date": "2005-10-21", "close": 23.96826796, "volume": 272939.0}, {"date": "2005-10-24", "close": 23.76769668, "volume": 520397.0}, {"date": "2005-10-25", "close": 23.71755386, "volume": 867505.0}, {"date": "2005-10-26", "close": 23.76769668, "volume": 400157.0}, {"date": "2005-10-27", "close": 23.51698258, "volume": 176787.0}, {"date": "2005-10-28", "close": 23.26626848, "volume": 96020.0}, {"date": "2005-10-31", "close": 23.8178395, "volume": 618048.0}, {"date": "2005-11-01", "close": 23.8178395, "volume": 89852.0}, {"date": "2005-11-02", "close": 23.26626848, "volume": 255249.0}, {"date": "2005-11-03", "close": 23.3164113, "volume": 207497.0}, {"date": "2005-11-04", "close": 23.3164113, "volume": 123587.0}, {"date": "2005-11-07", "close": 23.76769668, "volume": 43534.0}, {"date": "2005-11-08", "close": 23.46683976, "volume": 368673.0}, {"date": "2005-11-09", "close": 23.21612566, "volume": 338105.0}, {"date": "2005-11-10", "close": 23.46683976, "volume": 63462.0}, {"date": "2005-11-11", "close": 23.21612566, "volume": 122012.0}, {"date": "2005-11-14", "close": 23.46683976, "volume": 54298.0}, {"date": "2005-11-15", "close": 23.26626848, "volume": 230719.0}, {"date": "2005-11-16", "close": 23.41669694, "volume": 138618.0}, {"date": "2005-11-17", "close": 23.71755386, "volume": 131761.0}, {"date": "2005-11-18", "close": 24.16883924, "volume": 144295.0}, {"date": "2005-11-21", "close": 24.21898206, "volume": 542606.0}, {"date": "2005-11-22", "close": 24.21898206, "volume": 274227.0}, {"date": "2005-11-23", "close": 24.0685536, "volume": 320909.0}, {"date": "2005-11-24", "close": 24.3192677, "volume": 192039.0}, {"date": "2005-11-25", "close": 24.21898206, "volume": 90917.0}, {"date": "2005-11-28", "close": 24.3192677, "volume": 101099.0}, {"date": "2005-11-29", "close": 23.96826796, "volume": 243715.0}, {"date": "2005-11-30", "close": 23.96826796, "volume": 412342.0}, {"date": "2005-12-01", "close": 23.71755386, "volume": 723391.0}, {"date": "2005-12-02", "close": 23.66741104, "volume": 240261.0}, {"date": "2005-12-05", "close": 23.41669694, "volume": 261382.0}, {"date": "2005-12-06", "close": 23.3164113, "volume": 195217.0}, {"date": "2005-12-07", "close": 23.26626848, "volume": 218569.0}, {"date": "2005-12-08", "close": 23.36655412, "volume": 158192.0}, {"date": "2005-12-09", "close": 23.16598284, "volume": 93348.0}, {"date": "2005-12-12", "close": 23.61726822, "volume": 61029.0}, {"date": "2005-12-13", "close": 23.36655412, "volume": 79449.0}, {"date": "2005-12-14", "close": 23.41669694, "volume": 149777.0}, {"date": "2005-12-15", "close": 23.5671254, "volume": 168697.0}, {"date": "2005-12-16", "close": 23.66741104, "volume": 59644.0}, {"date": "2005-12-19", "close": 23.51698258, "volume": 56838.0}, {"date": "2005-12-20", "close": 23.51698258, "volume": 100994.0}, {"date": "2005-12-21", "close": 23.71755386, "volume": 54036.0}, {"date": "2005-12-22", "close": 23.76769668, "volume": 24515.0}, {"date": "2005-12-23", "close": 23.76769668, "volume": 57867.0}, {"date": "2005-12-28", "close": 23.8178395, "volume": 28695.0}, {"date": "2005-12-29", "close": 24.0685536, "volume": 27491.0}, {"date": "2005-12-30", "close": 24.0685536, "volume": 36182.0}, {"date": "2006-01-03", "close": 24.11869642, "volume": 30660.0}, {"date": "2006-01-04", "close": 24.01841078, "volume": 97647.0}, {"date": "2006-01-05", "close": 23.96826796, "volume": 111794.0}, {"date": "2006-01-06", "close": 24.0685536, "volume": 68643.0}, {"date": "2006-01-09", "close": 23.86798232, "volume": 38043.0}, {"date": "2006-01-10", "close": 23.61726822, "volume": 836488.0}, {"date": "2006-01-11", "close": 23.5671254, "volume": 88966.0}, {"date": "2006-01-12", "close": 23.76769668, "volume": 71060.0}, {"date": "2006-01-13", "close": 23.5671254, "volume": 48420.0}, {"date": "2006-01-16", "close": 23.5671254, "volume": 42975.0}, {"date": "2006-01-17", "close": 23.5671254, "volume": 90943.0}, {"date": "2006-01-18", "close": 23.41669694, "volume": 139635.0}, {"date": "2006-01-19", "close": 23.51698258, "volume": 58174.0}, {"date": "2006-01-20", "close": 23.36655412, "volume": 23996.0}, {"date": "2006-01-23", "close": 23.26626848, "volume": 80631.0}, {"date": "2006-01-24", "close": 23.21612566, "volume": 199875.0}, {"date": "2006-01-25", "close": 23.41669694, "volume": 117815.0}, {"date": "2006-01-27", "close": 23.61726822, "volume": 51362.0}, {"date": "2006-01-30", "close": 23.46683976, "volume": 43074.0}, {"date": "2006-01-31", "close": 23.51698258, "volume": 485898.0}, {"date": "2006-02-01", "close": 24.16883924, "volume": 159212.0}, {"date": "2006-02-02", "close": 23.71755386, "volume": 62990.0}, {"date": "2006-02-03", "close": 23.61726822, "volume": 92369.0}, {"date": "2006-02-06", "close": 23.71755386, "volume": 97699.0}, {"date": "2006-02-07", "close": 24.16883924, "volume": 145265.0}, {"date": "2006-02-08", "close": 23.91812514, "volume": 197135.0}, {"date": "2006-02-09", "close": 23.36655412, "volume": 240171.0}, {"date": "2006-02-10", "close": 23.0656972, "volume": 597910.0}, {"date": "2006-02-13", "close": 22.76484028, "volume": 147180.0}, {"date": "2006-02-14", "close": 22.61441182, "volume": 943776.0}, {"date": "2006-02-15", "close": 22.61441182, "volume": 884841.0}, {"date": "2006-02-16", "close": 22.564269, "volume": 692607.0}, {"date": "2006-02-17", "close": 22.564269, "volume": 195868.0}, {"date": "2006-02-20", "close": 23.16598284, "volume": 168489.0}, {"date": "2006-02-21", "close": 23.11584002, "volume": 278295.0}, {"date": "2006-02-22", "close": 23.16598284, "volume": 53940.0}, {"date": "2006-02-23", "close": 23.76769668, "volume": 181198.0}, {"date": "2006-02-24", "close": 23.86798232, "volume": 246916.0}, {"date": "2006-02-27", "close": 23.8178395, "volume": 129318.0}, {"date": "2006-02-28", "close": 23.8178395, "volume": 249901.0}, {"date": "2006-03-01", "close": 23.91812514, "volume": 309085.0}, {"date": "2006-03-02", "close": 24.72041026, "volume": 434238.0}, {"date": "2006-03-03", "close": 24.41955334, "volume": 300023.0}, {"date": "2006-03-06", "close": 24.51983898, "volume": 73526.0}, {"date": "2006-03-07", "close": 24.0685536, "volume": 162077.0}, {"date": "2006-03-08", "close": 24.0685536, "volume": 70253.0}, {"date": "2006-03-09", "close": 24.0685536, "volume": 172129.0}, {"date": "2006-03-10", "close": 24.21898206, "volume": 51896.0}, {"date": "2006-03-13", "close": 24.5699818, "volume": 114916.0}, {"date": "2006-03-14", "close": 24.46969616, "volume": 325142.0}, {"date": "2006-03-15", "close": 24.5699818, "volume": 245288.0}, {"date": "2006-03-16", "close": 24.46969616, "volume": 256837.0}, {"date": "2006-03-17", "close": 24.8206959, "volume": 214886.0}, {"date": "2006-03-20", "close": 24.92098154, "volume": 120661.0}, {"date": "2006-03-21", "close": 24.87083872, "volume": 84406.0}, {"date": "2006-03-22", "close": 25.07141, "volume": 125232.0}, {"date": "2006-03-23", "close": 24.92098154, "volume": 146426.0}, {"date": "2006-03-24", "close": 24.92098154, "volume": 159879.0}, {"date": "2006-03-27", "close": 25.12155282, "volume": 77994.0}, {"date": "2006-03-28", "close": 25.12155282, "volume": 133233.0}, {"date": "2006-03-29", "close": 24.8206959, "volume": 82107.0}, {"date": "2006-03-30", "close": 24.77055308, "volume": 149824.0}, {"date": "2006-03-31", "close": 23.71755386, "volume": 143384.0}, {"date": "2006-04-03", "close": 24.3192677, "volume": 66698.0}, {"date": "2006-04-04", "close": 23.76769668, "volume": 157913.0}, {"date": "2006-04-05", "close": 24.0685536, "volume": 323543.0}, {"date": "2006-04-06", "close": 24.8206959, "volume": 365769.0}, {"date": "2006-04-07", "close": 24.3192677, "volume": 41196.0}, {"date": "2006-04-10", "close": 24.11869642, "volume": 93686.0}, {"date": "2006-04-11", "close": 24.36941052, "volume": 131543.0}, {"date": "2006-04-12", "close": 24.26912488, "volume": 104067.0}, {"date": "2006-04-13", "close": 24.0685536, "volume": 77125.0}, {"date": "2006-04-18", "close": 24.5699818, "volume": 127607.0}, {"date": "2006-04-19", "close": 24.8206959, "volume": 184749.0}, {"date": "2006-04-20", "close": 24.8206959, "volume": 75105.0}, {"date": "2006-04-21", "close": 24.5699818, "volume": 184333.0}, {"date": "2006-04-24", "close": 24.87083872, "volume": 74526.0}, {"date": "2006-04-26", "close": 25.12155282, "volume": 256916.0}, {"date": "2006-04-27", "close": 24.8206959, "volume": 56661.0}, {"date": "2006-04-28", "close": 24.8206959, "volume": 89052.0}, {"date": "2006-05-01", "close": 25.5728382, "volume": 123490.0}, {"date": "2006-05-02", "close": 25.17169564, "volume": 454076.0}, {"date": "2006-05-03", "close": 25.5728382, "volume": 115035.0}, {"date": "2006-05-04", "close": 25.77340948, "volume": 213427.0}, {"date": "2006-05-05", "close": 25.92383794, "volume": 135219.0}, {"date": "2006-05-08", "close": 25.52269538, "volume": 40416.0}, {"date": "2006-05-09", "close": 26.02412358, "volume": 501846.0}, {"date": "2006-05-10", "close": 26.0742664, "volume": 100026.0}, {"date": "2006-05-11", "close": 26.0742664, "volume": 98550.0}, {"date": "2006-05-12", "close": 25.87369512, "volume": 79734.0}, {"date": "2006-05-15", "close": 25.72326666, "volume": 63479.0}, {"date": "2006-05-16", "close": 25.92383794, "volume": 201110.0}, {"date": "2006-05-17", "close": 26.3249805, "volume": 119017.0}, {"date": "2006-05-18", "close": 25.8235523, "volume": 77411.0}, {"date": "2006-05-19", "close": 25.8235523, "volume": 178466.0}, {"date": "2006-05-22", "close": 25.8235523, "volume": 110330.0}, {"date": "2006-05-23", "close": 26.02412358, "volume": 167690.0}, {"date": "2006-05-24", "close": 25.92383794, "volume": 268380.0}, {"date": "2006-05-25", "close": 25.72326666, "volume": 355755.0}, {"date": "2006-05-26", "close": 25.87369512, "volume": 375866.0}, {"date": "2006-05-29", "close": 25.97398076, "volume": 70930.0}, {"date": "2006-05-30", "close": 25.8235523, "volume": 353181.0}, {"date": "2006-05-31", "close": 26.0742664, "volume": 468381.0}, {"date": "2006-06-01", "close": 26.5756946, "volume": 101615.0}, {"date": "2006-06-02", "close": 26.72612306, "volume": 142496.0}, {"date": "2006-06-05", "close": 26.0742664, "volume": 96778.0}, {"date": "2006-06-06", "close": 25.3221241, "volume": 320123.0}, {"date": "2006-06-07", "close": 25.42240974, "volume": 79260.0}, {"date": "2006-06-08", "close": 25.07141, "volume": 115479.0}, {"date": "2006-06-09", "close": 25.3221241, "volume": 164537.0}, {"date": "2006-06-13", "close": 25.07141, "volume": 82334.0}, {"date": "2006-06-14", "close": 25.3221241, "volume": 131981.0}, {"date": "2006-06-15", "close": 25.37226692, "volume": 370810.0}, {"date": "2006-06-16", "close": 25.37226692, "volume": 70552.0}, {"date": "2006-06-19", "close": 25.3221241, "volume": 74296.0}, {"date": "2006-06-20", "close": 25.42240974, "volume": 135088.0}, {"date": "2006-06-21", "close": 25.42240974, "volume": 80387.0}, {"date": "2006-06-22", "close": 25.37226692, "volume": 245404.0}, {"date": "2006-06-23", "close": 25.3221241, "volume": 34654.0}, {"date": "2006-06-26", "close": 25.42240974, "volume": 155468.0}, {"date": "2006-06-27", "close": 25.3221241, "volume": 547327.0}, {"date": "2006-06-28", "close": 25.27198128, "volume": 196018.0}, {"date": "2006-06-29", "close": 25.27198128, "volume": 126695.0}, {"date": "2006-06-30", "close": 25.47255256, "volume": 127653.0}, {"date": "2006-07-03", "close": 25.17169564, "volume": 319810.0}, {"date": "2006-07-04", "close": 25.27198128, "volume": 170684.0}, {"date": "2006-07-05", "close": 25.37226692, "volume": 131099.0}, {"date": "2006-07-06", "close": 25.5728382, "volume": 120456.0}, {"date": "2006-07-07", "close": 25.37226692, "volume": 284622.0}, {"date": "2006-07-10", "close": 25.3221241, "volume": 88256.0}, {"date": "2006-07-11", "close": 25.42240974, "volume": 436009.0}, {"date": "2006-07-12", "close": 25.8235523, "volume": 115303.0}, {"date": "2006-07-13", "close": 25.92383794, "volume": 178864.0}, {"date": "2006-07-14", "close": 25.67312384, "volume": 225188.0}, {"date": "2006-07-17", "close": 25.87369512, "volume": 75196.0}, {"date": "2006-07-18", "close": 25.3221241, "volume": 96451.0}, {"date": "2006-07-19", "close": 25.27198128, "volume": 223093.0}, {"date": "2006-07-20", "close": 25.47255256, "volume": 58244.0}, {"date": "2006-07-21", "close": 25.37226692, "volume": 62396.0}, {"date": "2006-07-24", "close": 25.3221241, "volume": 530126.0}, {"date": "2006-07-25", "close": 25.27198128, "volume": 235883.0}, {"date": "2006-07-26", "close": 25.27198128, "volume": 436458.0}, {"date": "2006-07-27", "close": 25.3221241, "volume": 129212.0}, {"date": "2006-07-28", "close": 25.22183846, "volume": 90912.0}, {"date": "2006-07-31", "close": 25.22183846, "volume": 163981.0}, {"date": "2006-08-01", "close": 25.22183846, "volume": 76029.0}, {"date": "2006-08-02", "close": 24.62012462, "volume": 152327.0}, {"date": "2006-08-03", "close": 24.92098154, "volume": 205440.0}, {"date": "2006-08-04", "close": 24.41955334, "volume": 175416.0}, {"date": "2006-08-07", "close": 24.5699818, "volume": 43623.0}, {"date": "2006-08-08", "close": 24.5699818, "volume": 89314.0}, {"date": "2006-08-09", "close": 24.5699818, "volume": 473046.0}, {"date": "2006-08-10", "close": 24.5699818, "volume": 261343.0}, {"date": "2006-08-11", "close": 24.62012462, "volume": 773427.0}, {"date": "2006-08-14", "close": 24.77055308, "volume": 64175.0}, {"date": "2006-08-15", "close": 24.77055308, "volume": 37396.0}, {"date": "2006-08-16", "close": 24.72041026, "volume": 305906.0}, {"date": "2006-08-17", "close": 25.27198128, "volume": 119502.0}, {"date": "2006-08-18", "close": 24.87083872, "volume": 56214.0}, {"date": "2006-08-21", "close": 24.87083872, "volume": 46928.0}, {"date": "2006-08-22", "close": 24.67026744, "volume": 122327.0}, {"date": "2006-08-23", "close": 24.77055308, "volume": 135107.0}, {"date": "2006-08-24", "close": 24.51983898, "volume": 207597.0}, {"date": "2006-08-25", "close": 24.5699818, "volume": 152292.0}, {"date": "2006-08-28", "close": 24.67026744, "volume": 72722.0}, {"date": "2006-08-29", "close": 24.87083872, "volume": 105951.0}, {"date": "2006-08-30", "close": 24.72041026, "volume": 162984.0}, {"date": "2006-08-31", "close": 25.02126718, "volume": 232820.0}, {"date": "2006-09-01", "close": 25.37226692, "volume": 153893.0}, {"date": "2006-09-04", "close": 25.8235523, "volume": 141394.0}, {"date": "2006-09-05", "close": 25.8235523, "volume": 88862.0}, {"date": "2006-09-06", "close": 25.17169564, "volume": 219390.0}, {"date": "2006-09-07", "close": 25.62298102, "volume": 77800.0}, {"date": "2006-09-08", "close": 25.42240974, "volume": 92235.0}, {"date": "2006-09-11", "close": 25.42240974, "volume": 114148.0}, {"date": "2006-09-12", "close": 25.5728382, "volume": 2108973.0}, {"date": "2006-09-13", "close": 25.62298102, "volume": 181200.0}, {"date": "2006-09-14", "close": 25.72326666, "volume": 179480.0}, {"date": "2006-09-15", "close": 25.5728382, "volume": 280604.0}, {"date": "2006-09-18", "close": 25.77340948, "volume": 60298.0}, {"date": "2006-09-19", "close": 25.5728382, "volume": 72760.0}, {"date": "2006-09-20", "close": 25.5728382, "volume": 110063.0}, {"date": "2006-09-21", "close": 25.62298102, "volume": 242082.0}, {"date": "2006-09-22", "close": 25.5728382, "volume": 1128979.0}, {"date": "2006-09-25", "close": 25.5728382, "volume": 70796.0}, {"date": "2006-09-26", "close": 25.3221241, "volume": 149098.0}, {"date": "2006-09-27", "close": 25.8235523, "volume": 79069.0}, {"date": "2006-09-28", "close": 25.72326666, "volume": 35420.0}, {"date": "2006-09-29", "close": 25.47255256, "volume": 36459.0}, {"date": "2006-10-02", "close": 25.72326666, "volume": 32670.0}, {"date": "2006-10-03", "close": 25.92383794, "volume": 101788.0}, {"date": "2006-10-04", "close": 25.67312384, "volume": 35349.0}, {"date": "2006-10-05", "close": 26.47540896, "volume": 125517.0}, {"date": "2006-10-06", "close": 26.47540896, "volume": 51498.0}, {"date": "2006-10-09", "close": 26.22469486, "volume": 34601.0}, {"date": "2006-10-10", "close": 26.22469486, "volume": 37419.0}, {"date": "2006-10-11", "close": 26.37512332, "volume": 49649.0}, {"date": "2006-10-12", "close": 26.0742664, "volume": 35342.0}, {"date": "2006-10-13", "close": 26.27483768, "volume": 75516.0}, {"date": "2006-10-16", "close": 26.42526614, "volume": 135522.0}, {"date": "2006-10-17", "close": 26.62583742, "volume": 256059.0}, {"date": "2006-10-18", "close": 27.578551, "volume": 266103.0}, {"date": "2006-10-19", "close": 27.8292651, "volume": 275724.0}, {"date": "2006-10-20", "close": 27.22755126, "volume": 97597.0}, {"date": "2006-10-23", "close": 27.02697998, "volume": 25290.0}, {"date": "2006-10-24", "close": 26.97683716, "volume": 124935.0}, {"date": "2006-10-25", "close": 27.52840818, "volume": 47714.0}, {"date": "2006-10-26", "close": 30.3364061, "volume": 418276.0}, {"date": "2006-10-27", "close": 30.93811994, "volume": 471888.0}, {"date": "2006-10-30", "close": 30.8378343, "volume": 212408.0}, {"date": "2006-10-31", "close": 30.68740584, "volume": 126636.0}, {"date": "2006-11-01", "close": 30.3364061, "volume": 240106.0}, {"date": "2006-11-02", "close": 30.085692, "volume": 394020.0}, {"date": "2006-11-03", "close": 29.98540636, "volume": 146893.0}, {"date": "2006-11-06", "close": 29.98540636, "volume": 79495.0}, {"date": "2006-11-07", "close": 29.93526354, "volume": 102176.0}, {"date": "2006-11-08", "close": 29.5842638, "volume": 122459.0}, {"date": "2006-11-09", "close": 29.63440662, "volume": 41647.0}, {"date": "2006-11-10", "close": 29.68454944, "volume": 119030.0}, {"date": "2006-11-13", "close": 29.63440662, "volume": 153822.0}, {"date": "2006-11-14", "close": 29.93526354, "volume": 112139.0}, {"date": "2006-11-15", "close": 30.03554918, "volume": 40813.0}, {"date": "2006-11-16", "close": 30.085692, "volume": 72948.0}, {"date": "2006-11-17", "close": 29.63440662, "volume": 98525.0}, {"date": "2006-11-20", "close": 29.3335497, "volume": 116386.0}, {"date": "2006-11-21", "close": 29.73469226, "volume": 138655.0}, {"date": "2006-11-22", "close": 30.63726302, "volume": 260090.0}, {"date": "2006-11-23", "close": 30.88797712, "volume": 265850.0}, {"date": "2006-11-24", "close": 28.98254996, "volume": 593022.0}, {"date": "2006-11-27", "close": 28.98254996, "volume": 141622.0}, {"date": "2006-11-28", "close": 28.68169304, "volume": 176976.0}, {"date": "2006-11-29", "close": 29.28340688, "volume": 363180.0}, {"date": "2006-11-30", "close": 29.0828356, "volume": 124333.0}, {"date": "2006-12-01", "close": 28.93240714, "volume": 166290.0}, {"date": "2006-12-04", "close": 29.13297842, "volume": 81563.0}, {"date": "2006-12-05", "close": 29.23326406, "volume": 228151.0}, {"date": "2006-12-06", "close": 29.0828356, "volume": 224553.0}, {"date": "2006-12-07", "close": 29.13297842, "volume": 111001.0}, {"date": "2006-12-08", "close": 28.98254996, "volume": 122296.0}, {"date": "2006-12-11", "close": 29.18312124, "volume": 108324.0}, {"date": "2006-12-12", "close": 29.48397816, "volume": 160757.0}, {"date": "2006-12-13", "close": 29.53412098, "volume": 196112.0}, {"date": "2006-12-14", "close": 29.68454944, "volume": 166699.0}, {"date": "2006-12-15", "close": 29.78483508, "volume": 76200.0}, {"date": "2006-12-18", "close": 29.68454944, "volume": 194410.0}, {"date": "2006-12-19", "close": 29.5842638, "volume": 169459.0}, {"date": "2006-12-20", "close": 29.73469226, "volume": 102154.0}, {"date": "2006-12-21", "close": 29.78483508, "volume": 402725.0}, {"date": "2006-12-22", "close": 29.93526354, "volume": 51863.0}, {"date": "2006-12-27", "close": 30.43669174, "volume": 32493.0}, {"date": "2006-12-28", "close": 30.085692, "volume": 36211.0}, {"date": "2006-12-29", "close": 30.3364061, "volume": 32820.0}, {"date": "2007-01-02", "close": 30.3364061, "volume": 23941.0}, {"date": "2007-01-03", "close": 30.03554918, "volume": 95918.0}, {"date": "2007-01-04", "close": 30.23612046, "volume": 33847.0}, {"date": "2007-01-05", "close": 30.03554918, "volume": 51444.0}, {"date": "2007-01-08", "close": 30.03554918, "volume": 44595.0}, {"date": "2007-01-09", "close": 30.085692, "volume": 83661.0}, {"date": "2007-01-10", "close": 29.8349779, "volume": 143318.0}, {"date": "2007-01-11", "close": 30.03554918, "volume": 113766.0}, {"date": "2007-01-12", "close": 30.3364061, "volume": 118333.0}, {"date": "2007-01-15", "close": 30.88797712, "volume": 51965.0}, {"date": "2007-01-16", "close": 30.03554918, "volume": 109460.0}, {"date": "2007-01-17", "close": 30.18597764, "volume": 144412.0}, {"date": "2007-01-18", "close": 30.5871202, "volume": 166620.0}, {"date": "2007-01-19", "close": 30.3364061, "volume": 91772.0}, {"date": "2007-01-22", "close": 30.53697738, "volume": 57652.0}, {"date": "2007-01-23", "close": 30.8378343, "volume": 74538.0}, {"date": "2007-01-24", "close": 30.8378343, "volume": 95204.0}, {"date": "2007-01-25", "close": 30.8378343, "volume": 258038.0}, {"date": "2007-01-29", "close": 30.3364061, "volume": 174427.0}, {"date": "2007-01-30", "close": 30.5871202, "volume": 100724.0}, {"date": "2007-01-31", "close": 30.38654892, "volume": 152955.0}, {"date": "2007-02-01", "close": 30.3364061, "volume": 146788.0}, {"date": "2007-02-02", "close": 30.3364061, "volume": 160588.0}, {"date": "2007-02-05", "close": 30.13583482, "volume": 166453.0}, {"date": "2007-02-06", "close": 30.18597764, "volume": 73773.0}, {"date": "2007-02-07", "close": 30.18597764, "volume": 147471.0}, {"date": "2007-02-08", "close": 30.43669174, "volume": 94323.0}, {"date": "2007-02-09", "close": 30.3364061, "volume": 36977.0}, {"date": "2007-02-12", "close": 29.98540636, "volume": 296932.0}, {"date": "2007-02-13", "close": 30.03554918, "volume": 364760.0}, {"date": "2007-02-14", "close": 30.03554918, "volume": 100520.0}, {"date": "2007-02-15", "close": 30.03554918, "volume": 214808.0}, {"date": "2007-02-16", "close": 30.03554918, "volume": 181014.0}, {"date": "2007-02-19", "close": 30.03554918, "volume": 126852.0}, {"date": "2007-02-20", "close": 29.98540636, "volume": 120011.0}, {"date": "2007-02-21", "close": 29.98540636, "volume": 162269.0}, {"date": "2007-02-22", "close": 29.98540636, "volume": 333970.0}, {"date": "2007-02-23", "close": 30.085692, "volume": 169563.0}, {"date": "2007-02-26", "close": 30.085692, "volume": 101007.0}, {"date": "2007-02-27", "close": 29.8349779, "volume": 114638.0}, {"date": "2007-02-28", "close": 29.8349779, "volume": 143898.0}, {"date": "2007-03-01", "close": 29.48397816, "volume": 137411.0}, {"date": "2007-03-02", "close": 29.68454944, "volume": 115172.0}, {"date": "2007-03-05", "close": 29.5842638, "volume": 68708.0}, {"date": "2007-03-06", "close": 29.88512072, "volume": 85616.0}, {"date": "2007-03-07", "close": 29.78483508, "volume": 87221.0}, {"date": "2007-03-08", "close": 29.5842638, "volume": 118954.0}, {"date": "2007-03-09", "close": 29.5842638, "volume": 51290.0}, {"date": "2007-03-12", "close": 29.63440662, "volume": 259049.0}, {"date": "2007-03-13", "close": 29.18312124, "volume": 361689.0}, {"date": "2007-03-14", "close": 29.0828356, "volume": 98919.0}, {"date": "2007-03-15", "close": 29.63440662, "volume": 402578.0}, {"date": "2007-03-16", "close": 29.43383534, "volume": 114810.0}, {"date": "2007-03-19", "close": 29.13297842, "volume": 84053.0}, {"date": "2007-03-20", "close": 29.28340688, "volume": 73868.0}, {"date": "2007-03-21", "close": 29.0828356, "volume": 154985.0}, {"date": "2007-03-22", "close": 29.23326406, "volume": 200727.0}, {"date": "2007-03-23", "close": 29.23326406, "volume": 64536.0}, {"date": "2007-03-26", "close": 29.28340688, "volume": 88581.0}, {"date": "2007-03-27", "close": 29.18312124, "volume": 59409.0}, {"date": "2007-03-28", "close": 29.3335497, "volume": 88118.0}, {"date": "2007-03-29", "close": 29.3335497, "volume": 38122.0}, {"date": "2007-03-30", "close": 29.48397816, "volume": 65622.0}, {"date": "2007-04-02", "close": 29.38369252, "volume": 66881.0}, {"date": "2007-04-03", "close": 30.085692, "volume": 840090.0}, {"date": "2007-04-04", "close": 30.3364061, "volume": 121241.0}, {"date": "2007-04-05", "close": 30.13583482, "volume": 53499.0}, {"date": "2007-04-10", "close": 30.23612046, "volume": 130985.0}, {"date": "2007-04-11", "close": 29.8349779, "volume": 131415.0}, {"date": "2007-04-12", "close": 29.73469226, "volume": 68220.0}, {"date": "2007-04-13", "close": 29.48397816, "volume": 70645.0}, {"date": "2007-04-16", "close": 29.68454944, "volume": 53335.0}, {"date": "2007-04-17", "close": 30.28626328, "volume": 139699.0}, {"date": "2007-04-18", "close": 30.13583482, "volume": 140533.0}, {"date": "2007-04-19", "close": 30.13583482, "volume": 138098.0}, {"date": "2007-04-20", "close": 30.13583482, "volume": 46095.0}, {"date": "2007-04-23", "close": 30.13583482, "volume": 109174.0}, {"date": "2007-04-24", "close": 30.28626328, "volume": 242306.0}, {"date": "2007-04-26", "close": 30.13583482, "volume": 53866.0}, {"date": "2007-04-27", "close": 30.13583482, "volume": 77324.0}, {"date": "2007-04-30", "close": 30.13583482, "volume": 70280.0}, {"date": "2007-05-01", "close": 30.13583482, "volume": 198229.0}, {"date": "2007-05-02", "close": 30.18597764, "volume": 134248.0}, {"date": "2007-05-03", "close": 30.13583482, "volume": 55248.0}, {"date": "2007-05-04", "close": 30.3364061, "volume": 63576.0}, {"date": "2007-05-07", "close": 30.13583482, "volume": 291278.0}, {"date": "2007-05-08", "close": 30.03554918, "volume": 185311.0}, {"date": "2007-05-09", "close": 29.93526354, "volume": 97049.0}, {"date": "2007-05-10", "close": 30.03554918, "volume": 75930.0}, {"date": "2007-05-11", "close": 29.98540636, "volume": 63967.0}, {"date": "2007-05-14", "close": 30.03554918, "volume": 446640.0}, {"date": "2007-05-15", "close": 29.98540636, "volume": 279339.0}, {"date": "2007-05-16", "close": 29.8349779, "volume": 455268.0}, {"date": "2007-05-17", "close": 29.8349779, "volume": 296713.0}, {"date": "2007-05-18", "close": 29.98540636, "volume": 238736.0}, {"date": "2007-05-21", "close": 28.98254996, "volume": 385972.0}, {"date": "2007-05-22", "close": 29.0828356, "volume": 173693.0}, {"date": "2007-05-23", "close": 29.8349779, "volume": 279400.0}, {"date": "2007-05-24", "close": 29.0828356, "volume": 194953.0}, {"date": "2007-05-25", "close": 29.43383534, "volume": 83057.0}, {"date": "2007-05-28", "close": 29.68454944, "volume": 113372.0}, {"date": "2007-05-29", "close": 29.78483508, "volume": 99957.0}, {"date": "2007-05-30", "close": 29.8349779, "volume": 121878.0}, {"date": "2007-05-31", "close": 30.98826276, "volume": 263964.0}, {"date": "2007-06-01", "close": 29.13297842, "volume": 236246.0}, {"date": "2007-06-04", "close": 29.78483508, "volume": 82200.0}, {"date": "2007-06-05", "close": 29.48397816, "volume": 152187.0}, {"date": "2007-06-06", "close": 29.13297842, "volume": 97612.0}, {"date": "2007-06-07", "close": 29.43383534, "volume": 54716.0}, {"date": "2007-06-08", "close": 28.93240714, "volume": 158931.0}, {"date": "2007-06-12", "close": 29.13297842, "volume": 78988.0}, {"date": "2007-06-13", "close": 28.8321215, "volume": 97151.0}, {"date": "2007-06-14", "close": 28.88226432, "volume": 111819.0}, {"date": "2007-06-15", "close": 28.93240714, "volume": 123456.0}, {"date": "2007-06-18", "close": 29.0828356, "volume": 102044.0}, {"date": "2007-06-19", "close": 28.98254996, "volume": 196304.0}, {"date": "2007-06-20", "close": 29.78483508, "volume": 108617.0}, {"date": "2007-06-21", "close": 29.48397816, "volume": 280104.0}, {"date": "2007-06-22", "close": 29.53412098, "volume": 72752.0}, {"date": "2007-06-25", "close": 29.18312124, "volume": 83816.0}, {"date": "2007-06-26", "close": 29.68454944, "volume": 131880.0}, {"date": "2007-06-27", "close": 28.98254996, "volume": 95156.0}, {"date": "2007-06-28", "close": 29.13297842, "volume": 79791.0}, {"date": "2007-06-29", "close": 29.3335497, "volume": 137295.0}, {"date": "2007-07-02", "close": 28.63155022, "volume": 209094.0}, {"date": "2007-07-03", "close": 28.98254996, "volume": 99834.0}, {"date": "2007-07-04", "close": 28.73183586, "volume": 140896.0}, {"date": "2007-07-05", "close": 28.88226432, "volume": 151696.0}, {"date": "2007-07-06", "close": 28.88226432, "volume": 88318.0}, {"date": "2007-07-09", "close": 28.78197868, "volume": 83416.0}, {"date": "2007-07-10", "close": 28.93240714, "volume": 102395.0}, {"date": "2007-07-11", "close": 28.88226432, "volume": 49363.0}, {"date": "2007-07-12", "close": 28.88226432, "volume": 108073.0}, {"date": "2007-07-13", "close": 28.8321215, "volume": 122118.0}, {"date": "2007-07-16", "close": 29.28340688, "volume": 78121.0}, {"date": "2007-07-17", "close": 29.5842638, "volume": 246236.0}, {"date": "2007-07-18", "close": 29.53412098, "volume": 142035.0}, {"date": "2007-07-19", "close": 29.53412098, "volume": 94054.0}, {"date": "2007-07-20", "close": 29.28340688, "volume": 100623.0}, {"date": "2007-07-23", "close": 29.68454944, "volume": 89198.0}, {"date": "2007-07-24", "close": 29.8349779, "volume": 101882.0}, {"date": "2007-07-25", "close": 29.13297842, "volume": 40806.0}, {"date": "2007-07-26", "close": 28.93240714, "volume": 67337.0}, {"date": "2007-07-27", "close": 28.98254996, "volume": 110727.0}, {"date": "2007-07-30", "close": 28.98254996, "volume": 136304.0}, {"date": "2007-07-31", "close": 28.78197868, "volume": 273372.0}, {"date": "2007-08-01", "close": 28.28055048, "volume": 101826.0}, {"date": "2007-08-02", "close": 28.8321215, "volume": 103816.0}, {"date": "2007-08-03", "close": 28.73183586, "volume": 127184.0}, {"date": "2007-08-06", "close": 28.43097894, "volume": 66275.0}, {"date": "2007-08-07", "close": 29.3335497, "volume": 116966.0}, {"date": "2007-08-08", "close": 28.8321215, "volume": 327133.0}, {"date": "2007-08-09", "close": 28.73183586, "volume": 232952.0}, {"date": "2007-08-10", "close": 27.62869382, "volume": 280780.0}, {"date": "2007-08-13", "close": 28.53126458, "volume": 123708.0}, {"date": "2007-08-14", "close": 27.8292651, "volume": 71238.0}, {"date": "2007-08-15", "close": 27.3278369, "volume": 206119.0}, {"date": "2007-08-16", "close": 26.8264087, "volume": 302054.0}, {"date": "2007-08-17", "close": 26.37512332, "volume": 181571.0}, {"date": "2007-08-20", "close": 27.52840818, "volume": 111658.0}, {"date": "2007-08-21", "close": 27.3278369, "volume": 165913.0}, {"date": "2007-08-22", "close": 26.3249805, "volume": 225981.0}, {"date": "2007-08-23", "close": 27.0771228, "volume": 268392.0}, {"date": "2007-08-24", "close": 27.02697998, "volume": 116058.0}, {"date": "2007-08-27", "close": 27.77912228, "volume": 162341.0}, {"date": "2007-08-28", "close": 27.42812254, "volume": 64768.0}, {"date": "2007-08-29", "close": 27.02697998, "volume": 179964.0}, {"date": "2007-08-30", "close": 27.12726562, "volume": 99294.0}, {"date": "2007-08-31", "close": 27.578551, "volume": 261661.0}, {"date": "2007-09-03", "close": 27.578551, "volume": 108372.0}, {"date": "2007-09-04", "close": 27.17740844, "volume": 98743.0}, {"date": "2007-09-05", "close": 27.0771228, "volume": 193132.0}, {"date": "2007-09-06", "close": 25.97398076, "volume": 205767.0}, {"date": "2007-09-07", "close": 26.8264087, "volume": 40812.0}, {"date": "2007-09-10", "close": 26.47540896, "volume": 122544.0}, {"date": "2007-09-11", "close": 26.77626588, "volume": 148589.0}, {"date": "2007-09-12", "close": 26.37512332, "volume": 146755.0}, {"date": "2007-09-13", "close": 25.72326666, "volume": 161356.0}, {"date": "2007-09-14", "close": 26.5756946, "volume": 254960.0}, {"date": "2007-09-17", "close": 26.0742664, "volume": 117926.0}, {"date": "2007-09-18", "close": 25.8235523, "volume": 240862.0}, {"date": "2007-09-19", "close": 26.27483768, "volume": 126933.0}, {"date": "2007-09-20", "close": 26.77626588, "volume": 360169.0}, {"date": "2007-09-21", "close": 26.0742664, "volume": 85875.0}, {"date": "2007-09-24", "close": 26.22469486, "volume": 113825.0}, {"date": "2007-09-25", "close": 26.3249805, "volume": 124068.0}, {"date": "2007-09-26", "close": 26.67598024, "volume": 154287.0}, {"date": "2007-09-27", "close": 26.5756946, "volume": 240456.0}, {"date": "2007-09-28", "close": 26.17455204, "volume": 103219.0}, {"date": "2007-10-01", "close": 26.17455204, "volume": 366190.0}, {"date": "2007-10-02", "close": 26.17455204, "volume": 460499.0}, {"date": "2007-10-03", "close": 26.27483768, "volume": 303518.0}, {"date": "2007-10-04", "close": 26.37512332, "volume": 252541.0}, {"date": "2007-10-05", "close": 26.77626588, "volume": 124300.0}, {"date": "2007-10-08", "close": 26.52555178, "volume": 162413.0}, {"date": "2007-10-09", "close": 26.8264087, "volume": 57888.0}, {"date": "2007-10-10", "close": 26.67598024, "volume": 353307.0}, {"date": "2007-10-11", "close": 26.47540896, "volume": 404487.0}, {"date": "2007-10-12", "close": 26.67598024, "volume": 71365.0}, {"date": "2007-10-15", "close": 27.27769408, "volume": 570173.0}, {"date": "2007-10-16", "close": 26.92669434, "volume": 198206.0}, {"date": "2007-10-17", "close": 27.17740844, "volume": 106099.0}, {"date": "2007-10-18", "close": 26.92669434, "volume": 178903.0}, {"date": "2007-10-19", "close": 26.8264087, "volume": 180956.0}, {"date": "2007-10-22", "close": 26.5756946, "volume": 233366.0}, {"date": "2007-10-23", "close": 26.47540896, "volume": 70549.0}, {"date": "2007-10-24", "close": 26.42526614, "volume": 183140.0}, {"date": "2007-10-25", "close": 26.42526614, "volume": 185721.0}, {"date": "2007-10-26", "close": 26.47540896, "volume": 109632.0}, {"date": "2007-10-29", "close": 26.52555178, "volume": 159207.0}, {"date": "2007-10-30", "close": 27.0771228, "volume": 94719.0}, {"date": "2007-10-31", "close": 26.87655152, "volume": 191535.0}, {"date": "2007-11-01", "close": 26.67598024, "volume": 233898.0}, {"date": "2007-11-02", "close": 26.37512332, "volume": 129505.0}, {"date": "2007-11-05", "close": 26.12440922, "volume": 166576.0}, {"date": "2007-11-06", "close": 26.3249805, "volume": 121948.0}, {"date": "2007-11-07", "close": 26.0742664, "volume": 395990.0}, {"date": "2007-11-08", "close": 25.47255256, "volume": 350711.0}, {"date": "2007-11-09", "close": 25.37226692, "volume": 176250.0}, {"date": "2007-11-12", "close": 25.07141, "volume": 250802.0}, {"date": "2007-11-13", "close": 25.07141, "volume": 82677.0}, {"date": "2007-11-14", "close": 25.5728382, "volume": 245639.0}, {"date": "2007-11-15", "close": 25.5728382, "volume": 198287.0}, {"date": "2007-11-16", "close": 25.5728382, "volume": 115526.0}, {"date": "2007-11-19", "close": 25.67312384, "volume": 102431.0}, {"date": "2007-11-20", "close": 25.67312384, "volume": 181268.0}, {"date": "2007-11-21", "close": 26.0742664, "volume": 207280.0}, {"date": "2007-11-22", "close": 26.02412358, "volume": 140977.0}, {"date": "2007-11-23", "close": 25.67312384, "volume": 77688.0}, {"date": "2007-11-26", "close": 25.67312384, "volume": 156156.0}, {"date": "2007-11-27", "close": 25.3221241, "volume": 208467.0}, {"date": "2007-11-28", "close": 24.92098154, "volume": 511379.0}, {"date": "2007-11-29", "close": 25.12155282, "volume": 490048.0}, {"date": "2007-11-30", "close": 25.07141, "volume": 2867386.0}, {"date": "2007-12-03", "close": 25.37226692, "volume": 308158.0}, {"date": "2007-12-04", "close": 26.52555178, "volume": 643215.0}, {"date": "2007-12-05", "close": 26.17455204, "volume": 218060.0}, {"date": "2007-12-06", "close": 26.37512332, "volume": 330594.0}, {"date": "2007-12-07", "close": 26.27483768, "volume": 162790.0}, {"date": "2007-12-10", "close": 25.92383794, "volume": 80557.0}, {"date": "2007-12-11", "close": 26.3249805, "volume": 459716.0}, {"date": "2007-12-12", "close": 25.8235523, "volume": 226353.0}, {"date": "2007-12-13", "close": 25.97398076, "volume": 105696.0}, {"date": "2007-12-14", "close": 25.37226692, "volume": 143884.0}, {"date": "2007-12-17", "close": 25.12155282, "volume": 99091.0}, {"date": "2007-12-18", "close": 25.3221241, "volume": 106317.0}, {"date": "2007-12-19", "close": 25.3221241, "volume": 148536.0}, {"date": "2007-12-20", "close": 25.62298102, "volume": 478886.0}, {"date": "2007-12-21", "close": 27.47826536, "volume": 382531.0}, {"date": "2007-12-24", "close": 28.0799792, "volume": 155074.0}, {"date": "2007-12-27", "close": 27.37797972, "volume": 68688.0}, {"date": "2007-12-28", "close": 26.72612306, "volume": 67288.0}, {"date": "2007-12-31", "close": 26.42526614, "volume": 32484.0}, {"date": "2008-01-02", "close": 27.92955074, "volume": 173763.0}, {"date": "2008-01-03", "close": 28.5814074, "volume": 108478.0}, {"date": "2008-01-04", "close": 26.87655152, "volume": 142420.0}, {"date": "2008-01-07", "close": 26.97683716, "volume": 31981.0}, {"date": "2008-01-08", "close": 27.42812254, "volume": 101191.0}, {"date": "2008-01-09", "close": 26.77626588, "volume": 79786.0}, {"date": "2008-01-10", "close": 26.42526614, "volume": 161071.0}, {"date": "2008-01-11", "close": 26.8264087, "volume": 100767.0}, {"date": "2008-01-14", "close": 27.578551, "volume": 225369.0}, {"date": "2008-01-15", "close": 26.3249805, "volume": 101070.0}, {"date": "2008-01-16", "close": 25.37226692, "volume": 138912.0}, {"date": "2008-01-17", "close": 25.8235523, "volume": 196557.0}, {"date": "2008-01-18", "close": 25.3221241, "volume": 230812.0}, {"date": "2008-01-21", "close": 25.02126718, "volume": 114724.0}, {"date": "2008-01-22", "close": 24.46969616, "volume": 419383.0}, {"date": "2008-01-23", "close": 25.72326666, "volume": 215214.0}, {"date": "2008-01-24", "close": 25.37226692, "volume": 137971.0}, {"date": "2008-01-25", "close": 25.67312384, "volume": 142117.0}, {"date": "2008-01-29", "close": 25.3221241, "volume": 52122.0}, {"date": "2008-01-30", "close": 24.97112436, "volume": 72351.0}, {"date": "2008-01-31", "close": 25.3221241, "volume": 147906.0}, {"date": "2008-02-01", "close": 26.47540896, "volume": 504596.0}, {"date": "2008-02-04", "close": 25.8235523, "volume": 150814.0}, {"date": "2008-02-05", "close": 25.17169564, "volume": 56759.0}, {"date": "2008-02-06", "close": 24.77055308, "volume": 69020.0}, {"date": "2008-02-07", "close": 25.22183846, "volume": 93423.0}, {"date": "2008-02-08", "close": 25.5728382, "volume": 45351.0}, {"date": "2008-02-11", "close": 25.87369512, "volume": 68633.0}, {"date": "2008-02-12", "close": 25.8235523, "volume": 71683.0}, {"date": "2008-02-13", "close": 25.5728382, "volume": 92953.0}, {"date": "2008-02-14", "close": 25.8235523, "volume": 175566.0}, {"date": "2008-02-15", "close": 24.72041026, "volume": 201058.0}, {"date": "2008-02-18", "close": 24.0685536, "volume": 159416.0}, {"date": "2008-02-19", "close": 25.27198128, "volume": 277413.0}, {"date": "2008-02-20", "close": 25.07141, "volume": 95394.0}, {"date": "2008-02-21", "close": 25.27198128, "volume": 46969.0}, {"date": "2008-02-22", "close": 24.16883924, "volume": 138338.0}, {"date": "2008-02-25", "close": 24.0685536, "volume": 89724.0}, {"date": "2008-02-26", "close": 24.46969616, "volume": 52637.0}, {"date": "2008-02-27", "close": 24.3192677, "volume": 59344.0}, {"date": "2008-02-28", "close": 24.46969616, "volume": 63009.0}, {"date": "2008-02-29", "close": 24.8206959, "volume": 88053.0}, {"date": "2008-03-03", "close": 24.16883924, "volume": 71946.0}, {"date": "2008-03-04", "close": 23.5671254, "volume": 108636.0}, {"date": "2008-03-05", "close": 24.01841078, "volume": 63280.0}, {"date": "2008-03-06", "close": 24.62012462, "volume": 54328.0}, {"date": "2008-03-07", "close": 24.0685536, "volume": 61065.0}, {"date": "2008-03-10", "close": 23.5671254, "volume": 150785.0}, {"date": "2008-03-11", "close": 24.01841078, "volume": 59086.0}, {"date": "2008-03-12", "close": 23.66741104, "volume": 169616.0}, {"date": "2008-03-13", "close": 22.66455464, "volume": 125196.0}, {"date": "2008-03-14", "close": 22.3135549, "volume": 135310.0}, {"date": "2008-03-17", "close": 22.76484028, "volume": 110344.0}, {"date": "2008-03-18", "close": 22.26341208, "volume": 121593.0}, {"date": "2008-03-19", "close": 22.91526874, "volume": 82987.0}, {"date": "2008-03-20", "close": 22.66455464, "volume": 440238.0}, {"date": "2008-03-25", "close": 23.11584002, "volume": 119828.0}, {"date": "2008-03-26", "close": 23.0656972, "volume": 49817.0}, {"date": "2008-03-27", "close": 23.76769668, "volume": 221609.0}, {"date": "2008-03-28", "close": 23.11584002, "volume": 96526.0}, {"date": "2008-03-31", "close": 23.01555438, "volume": 144044.0}, {"date": "2008-04-01", "close": 23.26626848, "volume": 81644.0}, {"date": "2008-04-02", "close": 22.564269, "volume": 175111.0}, {"date": "2008-04-03", "close": 22.46398336, "volume": 78690.0}, {"date": "2008-04-04", "close": 22.564269, "volume": 121318.0}, {"date": "2008-04-07", "close": 22.71469746, "volume": 68734.0}, {"date": "2008-04-08", "close": 22.564269, "volume": 68922.0}, {"date": "2008-04-09", "close": 22.41384054, "volume": 131832.0}, {"date": "2008-04-10", "close": 22.0628408, "volume": 62561.0}, {"date": "2008-04-11", "close": 21.91241234, "volume": 56187.0}, {"date": "2008-04-14", "close": 21.3106985, "volume": 73070.0}, {"date": "2008-04-15", "close": 21.0599844, "volume": 118878.0}, {"date": "2008-04-16", "close": 21.41098414, "volume": 95603.0}, {"date": "2008-04-17", "close": 21.0599844, "volume": 135808.0}, {"date": "2008-04-18", "close": 21.11012722, "volume": 23459.0}, {"date": "2008-04-21", "close": 22.61441182, "volume": 82525.0}, {"date": "2008-04-22", "close": 21.61155542, "volume": 33573.0}, {"date": "2008-04-23", "close": 22.26341208, "volume": 44571.0}, {"date": "2008-04-24", "close": 21.41098414, "volume": 31023.0}, {"date": "2008-04-28", "close": 20.60869902, "volume": 83237.0}, {"date": "2008-04-29", "close": 20.65884184, "volume": 105903.0}, {"date": "2008-04-30", "close": 20.8092703, "volume": 107109.0}, {"date": "2008-05-01", "close": 20.5585562, "volume": 41746.0}, {"date": "2008-05-02", "close": 20.95969876, "volume": 69708.0}, {"date": "2008-05-05", "close": 21.0599844, "volume": 60396.0}, {"date": "2008-05-06", "close": 20.35798492, "volume": 216973.0}, {"date": "2008-05-07", "close": 20.25769928, "volume": 222171.0}, {"date": "2008-05-08", "close": 20.5585562, "volume": 108220.0}, {"date": "2008-05-09", "close": 20.50841338, "volume": 94784.0}, {"date": "2008-05-12", "close": 20.15741364, "volume": 201618.0}, {"date": "2008-05-13", "close": 20.3078421, "volume": 109653.0}, {"date": "2008-05-14", "close": 20.25769928, "volume": 85273.0}, {"date": "2008-05-15", "close": 19.8064139, "volume": 325136.0}, {"date": "2008-05-16", "close": 20.15741364, "volume": 108102.0}, {"date": "2008-05-19", "close": 20.3078421, "volume": 70344.0}, {"date": "2008-05-20", "close": 20.75912748, "volume": 51009.0}, {"date": "2008-05-21", "close": 20.00698518, "volume": 103793.0}, {"date": "2008-05-22", "close": 20.057128, "volume": 151164.0}, {"date": "2008-05-23", "close": 19.85655672, "volume": 136311.0}, {"date": "2008-05-26", "close": 19.5556998, "volume": 37697.0}, {"date": "2008-05-27", "close": 19.60584262, "volume": 51098.0}, {"date": "2008-05-28", "close": 19.75627108, "volume": 130265.0}, {"date": "2008-05-29", "close": 20.10727082, "volume": 67211.0}, {"date": "2008-05-30", "close": 20.25769928, "volume": 116774.0}, {"date": "2008-06-02", "close": 19.70612826, "volume": 93026.0}, {"date": "2008-06-03", "close": 19.75627108, "volume": 158986.0}, {"date": "2008-06-04", "close": 20.057128, "volume": 107558.0}, {"date": "2008-06-05", "close": 19.85655672, "volume": 101265.0}, {"date": "2008-06-06", "close": 19.95684236, "volume": 85485.0}, {"date": "2008-06-10", "close": 19.5556998, "volume": 128935.0}, {"date": "2008-06-11", "close": 19.60584262, "volume": 118678.0}, {"date": "2008-06-12", "close": 19.35512852, "volume": 123667.0}, {"date": "2008-06-13", "close": 19.00412878, "volume": 332743.0}, {"date": "2008-06-16", "close": 18.0514152, "volume": 90480.0}, {"date": "2008-06-17", "close": 17.549987, "volume": 440009.0}, {"date": "2008-06-18", "close": 17.549987, "volume": 185696.0}, {"date": "2008-06-19", "close": 16.99841598, "volume": 400335.0}, {"date": "2008-06-20", "close": 17.34941572, "volume": 929317.0}, {"date": "2008-06-23", "close": 16.49698778, "volume": 269313.0}, {"date": "2008-06-24", "close": 15.99555958, "volume": 193891.0}, {"date": "2008-06-25", "close": 16.0457024, "volume": 144376.0}, {"date": "2008-06-26", "close": 16.19613086, "volume": 114233.0}, {"date": "2008-06-27", "close": 15.09298882, "volume": 203862.0}, {"date": "2008-06-30", "close": 14.94256036, "volume": 363396.0}, {"date": "2008-07-01", "close": 15.34370292, "volume": 134462.0}, {"date": "2008-07-02", "close": 15.24341728, "volume": 395278.0}, {"date": "2008-07-03", "close": 15.84513112, "volume": 342532.0}, {"date": "2008-07-04", "close": 16.2964165, "volume": 271878.0}, {"date": "2008-07-07", "close": 16.59727342, "volume": 291726.0}, {"date": "2008-07-08", "close": 16.99841598, "volume": 370580.0}, {"date": "2008-07-09", "close": 17.549987, "volume": 253843.0}, {"date": "2008-07-10", "close": 17.0485588, "volume": 336441.0}, {"date": "2008-07-11", "close": 17.2992729, "volume": 177808.0}, {"date": "2008-07-14", "close": 16.2964165, "volume": 182896.0}, {"date": "2008-07-15", "close": 16.39670214, "volume": 199044.0}, {"date": "2008-07-16", "close": 16.44684496, "volume": 192016.0}, {"date": "2008-07-17", "close": 16.69755906, "volume": 200609.0}, {"date": "2008-07-18", "close": 16.5471306, "volume": 116308.0}, {"date": "2008-07-21", "close": 17.2992729, "volume": 103927.0}, {"date": "2008-07-22", "close": 18.10155802, "volume": 147190.0}, {"date": "2008-07-23", "close": 17.90098674, "volume": 186885.0}, {"date": "2008-07-24", "close": 17.65027264, "volume": 93667.0}, {"date": "2008-07-25", "close": 16.94827316, "volume": 194821.0}, {"date": "2008-07-28", "close": 16.49698778, "volume": 186493.0}, {"date": "2008-07-29", "close": 17.14884444, "volume": 85570.0}, {"date": "2008-07-30", "close": 16.7978447, "volume": 91428.0}, {"date": "2008-07-31", "close": 15.74484548, "volume": 153470.0}, {"date": "2008-08-01", "close": 15.89527394, "volume": 155138.0}, {"date": "2008-08-04", "close": 15.39384574, "volume": 112815.0}, {"date": "2008-08-05", "close": 16.09584522, "volume": 156347.0}, {"date": "2008-08-06", "close": 16.64741624, "volume": 337382.0}, {"date": "2008-08-07", "close": 16.94827316, "volume": 99129.0}, {"date": "2008-08-08", "close": 16.2964165, "volume": 192991.0}, {"date": "2008-08-11", "close": 17.2992729, "volume": 280511.0}, {"date": "2008-08-12", "close": 16.5471306, "volume": 293340.0}, {"date": "2008-08-13", "close": 16.74770188, "volume": 198346.0}, {"date": "2008-08-14", "close": 16.24627368, "volume": 231725.0}, {"date": "2008-08-15", "close": 15.84513112, "volume": 179900.0}, {"date": "2008-08-18", "close": 15.7949883, "volume": 124715.0}, {"date": "2008-08-19", "close": 16.19613086, "volume": 203631.0}, {"date": "2008-08-20", "close": 15.74484548, "volume": 194793.0}, {"date": "2008-08-21", "close": 15.2935601, "volume": 252183.0}, {"date": "2008-08-22", "close": 15.5442742, "volume": 528283.0}, {"date": "2008-08-25", "close": 16.5471306, "volume": 173025.0}, {"date": "2008-08-26", "close": 16.5471306, "volume": 171766.0}, {"date": "2008-08-27", "close": 16.7978447, "volume": 377398.0}, {"date": "2008-08-28", "close": 16.7978447, "volume": 99108.0}, {"date": "2008-08-29", "close": 16.59727342, "volume": 187121.0}, {"date": "2008-09-01", "close": 16.64741624, "volume": 62465.0}, {"date": "2008-09-02", "close": 17.19898726, "volume": 217509.0}, {"date": "2008-09-03", "close": 17.65027264, "volume": 134467.0}, {"date": "2008-09-04", "close": 16.89813034, "volume": 112562.0}, {"date": "2008-09-05", "close": 16.0457024, "volume": 71795.0}, {"date": "2008-09-08", "close": 16.0457024, "volume": 67079.0}, {"date": "2008-09-09", "close": 16.0457024, "volume": 226836.0}, {"date": "2008-09-10", "close": 16.39670214, "volume": 159652.0}, {"date": "2008-09-11", "close": 16.2964165, "volume": 100277.0}, {"date": "2008-09-12", "close": 16.5471306, "volume": 110125.0}, {"date": "2008-09-15", "close": 15.69470266, "volume": 102382.0}, {"date": "2008-09-16", "close": 15.74484548, "volume": 148763.0}, {"date": "2008-09-17", "close": 16.0457024, "volume": 296170.0}, {"date": "2008-09-18", "close": 16.0457024, "volume": 406734.0}, {"date": "2008-09-19", "close": 16.0457024, "volume": 338660.0}, {"date": "2008-09-22", "close": 16.0457024, "volume": 294907.0}, {"date": "2008-09-23", "close": 15.7949883, "volume": 45661.0}, {"date": "2008-09-24", "close": 16.0457024, "volume": 69951.0}, {"date": "2008-09-25", "close": 16.94827316, "volume": 232032.0}, {"date": "2008-09-26", "close": 16.5471306, "volume": 248085.0}, {"date": "2008-09-29", "close": 16.74770188, "volume": 435187.0}, {"date": "2008-09-30", "close": 16.09584522, "volume": 176703.0}, {"date": "2008-10-01", "close": 16.64741624, "volume": 80483.0}, {"date": "2008-10-02", "close": 16.14598804, "volume": 61691.0}, {"date": "2008-10-03", "close": 16.34655932, "volume": 65880.0}, {"date": "2008-10-06", "close": 15.2935601, "volume": 25958.0}, {"date": "2008-10-07", "close": 15.69470266, "volume": 80348.0}, {"date": "2008-10-08", "close": 14.74198908, "volume": 72835.0}, {"date": "2008-10-09", "close": 14.5414178, "volume": 81329.0}, {"date": "2008-10-10", "close": 14.09013242, "volume": 183988.0}, {"date": "2008-10-13", "close": 15.34370292, "volume": 176560.0}, {"date": "2008-10-14", "close": 14.7921319, "volume": 114234.0}, {"date": "2008-10-15", "close": 14.84227472, "volume": 172264.0}, {"date": "2008-10-16", "close": 13.83941832, "volume": 531680.0}, {"date": "2008-10-17", "close": 14.24056088, "volume": 361284.0}, {"date": "2008-10-20", "close": 14.39098934, "volume": 55318.0}, {"date": "2008-10-21", "close": 14.84227472, "volume": 92328.0}, {"date": "2008-10-22", "close": 13.58870422, "volume": 53126.0}, {"date": "2008-10-23", "close": 13.33799012, "volume": 68973.0}, {"date": "2008-10-24", "close": 12.63599064, "volume": 74206.0}, {"date": "2008-10-27", "close": 12.08441962, "volume": 67392.0}, {"date": "2008-10-28", "close": 11.7835627, "volume": 63026.0}, {"date": "2008-10-29", "close": 11.7835627, "volume": 85951.0}, {"date": "2008-10-30", "close": 11.7835627, "volume": 124372.0}, {"date": "2008-10-31", "close": 12.08441962, "volume": 83029.0}, {"date": "2008-11-03", "close": 14.94256036, "volume": 95736.0}, {"date": "2008-11-04", "close": 15.49413138, "volume": 223591.0}, {"date": "2008-11-05", "close": 15.44398856, "volume": 290115.0}, {"date": "2008-11-06", "close": 14.64170344, "volume": 130688.0}, {"date": "2008-11-07", "close": 14.49127498, "volume": 115822.0}, {"date": "2008-11-10", "close": 14.94256036, "volume": 132475.0}, {"date": "2008-11-11", "close": 14.5414178, "volume": 108160.0}, {"date": "2008-11-12", "close": 14.0399896, "volume": 79729.0}, {"date": "2008-11-13", "close": 13.7892755, "volume": 312269.0}, {"date": "2008-11-14", "close": 13.88956114, "volume": 116709.0}, {"date": "2008-11-17", "close": 13.23770448, "volume": 44434.0}, {"date": "2008-11-18", "close": 13.0371332, "volume": 78424.0}, {"date": "2008-11-19", "close": 12.535705, "volume": 133169.0}, {"date": "2008-11-20", "close": 11.63313424, "volume": 298244.0}, {"date": "2008-11-21", "close": 12.63599064, "volume": 93382.0}, {"date": "2008-11-24", "close": 12.88670474, "volume": 54171.0}, {"date": "2008-11-25", "close": 13.7892755, "volume": 141545.0}, {"date": "2008-11-26", "close": 12.535705, "volume": 49840.0}, {"date": "2008-11-27", "close": 12.535705, "volume": 109383.0}, {"date": "2008-11-28", "close": 12.98699038, "volume": 37950.0}, {"date": "2008-12-01", "close": 12.68613346, "volume": 60737.0}, {"date": "2008-12-02", "close": 13.18756166, "volume": 64951.0}, {"date": "2008-12-03", "close": 12.13456244, "volume": 31741.0}, {"date": "2008-12-04", "close": 11.5328486, "volume": 190028.0}, {"date": "2008-12-05", "close": 11.0314204, "volume": 142556.0}, {"date": "2008-12-08", "close": 11.5328486, "volume": 196655.0}, {"date": "2008-12-09", "close": 11.0314204, "volume": 285311.0}, {"date": "2008-12-10", "close": 11.0314204, "volume": 166081.0}, {"date": "2008-12-11", "close": 10.98127758, "volume": 104917.0}, {"date": "2008-12-12", "close": 11.2821345, "volume": 116962.0}, {"date": "2008-12-15", "close": 12.08441962, "volume": 98553.0}, {"date": "2008-12-16", "close": 11.73341988, "volume": 100474.0}, {"date": "2008-12-17", "close": 12.2849909, "volume": 87044.0}, {"date": "2008-12-18", "close": 12.33513372, "volume": 541436.0}, {"date": "2008-12-19", "close": 12.98699038, "volume": 232316.0}, {"date": "2008-12-22", "close": 12.43541936, "volume": 184579.0}, {"date": "2008-12-23", "close": 12.2849909, "volume": 82068.0}, {"date": "2008-12-24", "close": 12.2849909, "volume": 99677.0}, {"date": "2008-12-29", "close": 12.13456244, "volume": 188561.0}, {"date": "2008-12-30", "close": 11.93399116, "volume": 89090.0}, {"date": "2008-12-31", "close": 12.43541936, "volume": 70568.0}, {"date": "2009-01-02", "close": 12.33513372, "volume": 25640.0}, {"date": "2009-01-05", "close": 12.0342768, "volume": 74565.0}, {"date": "2009-01-06", "close": 12.08441962, "volume": 75024.0}, {"date": "2009-01-07", "close": 12.0342768, "volume": 109101.0}, {"date": "2009-01-08", "close": 11.68327706, "volume": 76744.0}, {"date": "2009-01-09", "close": 12.18470526, "volume": 66776.0}, {"date": "2009-01-12", "close": 12.0342768, "volume": 80070.0}, {"date": "2009-01-13", "close": 11.48270578, "volume": 155612.0}, {"date": "2009-01-14", "close": 11.88384834, "volume": 76684.0}, {"date": "2009-01-15", "close": 11.43256296, "volume": 85512.0}, {"date": "2009-01-16", "close": 11.2821345, "volume": 122534.0}, {"date": "2009-01-19", "close": 11.68327706, "volume": 33349.0}, {"date": "2009-01-20", "close": 11.13170604, "volume": 42448.0}, {"date": "2009-01-21", "close": 10.7807063, "volume": 81144.0}, {"date": "2009-01-22", "close": 11.08156322, "volume": 57511.0}, {"date": "2009-01-23", "close": 10.7807063, "volume": 257139.0}, {"date": "2009-01-27", "close": 10.37956374, "volume": 63242.0}, {"date": "2009-01-28", "close": 10.17899246, "volume": 89252.0}, {"date": "2009-01-29", "close": 10.2792781, "volume": 149440.0}, {"date": "2009-01-30", "close": 10.07870682, "volume": 172554.0}, {"date": "2009-02-02", "close": 9.5271358, "volume": 141390.0}, {"date": "2009-02-03", "close": 8.92542196, "volume": 535621.0}, {"date": "2009-02-04", "close": 8.42399376, "volume": 170699.0}, {"date": "2009-02-05", "close": 8.0228512, "volume": 110078.0}, {"date": "2009-02-06", "close": 7.87242274, "volume": 233455.0}, {"date": "2009-02-09", "close": 7.62170864, "volume": 348832.0}, {"date": "2009-02-10", "close": 7.2707089, "volume": 180339.0}, {"date": "2009-02-11", "close": 7.12028044, "volume": 125995.0}, {"date": "2009-02-12", "close": 7.67185146, "volume": 148108.0}, {"date": "2009-02-13", "close": 7.521423, "volume": 142920.0}, {"date": "2009-02-16", "close": 7.521423, "volume": 82919.0}, {"date": "2009-02-17", "close": 7.0199948, "volume": 148472.0}, {"date": "2009-02-18", "close": 6.54363801, "volume": 103102.0}, {"date": "2009-02-19", "close": 6.24278109, "volume": 562650.0}, {"date": "2009-02-20", "close": 6.49349519, "volume": 190044.0}, {"date": "2009-02-23", "close": 6.16756686, "volume": 128654.0}, {"date": "2009-02-24", "close": 5.71628148, "volume": 141895.0}, {"date": "2009-02-25", "close": 5.49063879, "volume": 178709.0}, {"date": "2009-02-26", "close": 5.46556738, "volume": 142970.0}, {"date": "2009-02-27", "close": 5.96699558, "volume": 103846.0}, {"date": "2009-03-02", "close": 6.11742404, "volume": 134576.0}, {"date": "2009-03-03", "close": 5.71628148, "volume": 81062.0}, {"date": "2009-03-04", "close": 5.16471046, "volume": 274968.0}, {"date": "2009-03-05", "close": 4.88892495, "volume": 158341.0}, {"date": "2009-03-06", "close": 4.7635679, "volume": 175152.0}, {"date": "2009-03-09", "close": 4.81371072, "volume": 122650.0}, {"date": "2009-03-10", "close": 5.014282, "volume": 183357.0}, {"date": "2009-03-11", "close": 4.98921059, "volume": 157954.0}, {"date": "2009-03-12", "close": 5.08949623, "volume": 87079.0}, {"date": "2009-03-13", "close": 5.16471046, "volume": 145423.0}, {"date": "2009-03-16", "close": 5.61599584, "volume": 288133.0}, {"date": "2009-03-17", "close": 6.71913788, "volume": 335472.0}, {"date": "2009-03-18", "close": 6.46842378, "volume": 643761.0}, {"date": "2009-03-19", "close": 6.56870942, "volume": 714449.0}, {"date": "2009-03-20", "close": 6.74420929, "volume": 143855.0}, {"date": "2009-03-23", "close": 6.96985198, "volume": 119247.0}, {"date": "2009-03-24", "close": 6.29292391, "volume": 123145.0}, {"date": "2009-03-25", "close": 6.2678525, "volume": 268794.0}, {"date": "2009-03-26", "close": 6.2678525, "volume": 281998.0}, {"date": "2009-03-27", "close": 6.29292391, "volume": 175546.0}, {"date": "2009-03-30", "close": 6.16756686, "volume": 256389.0}, {"date": "2009-03-31", "close": 5.81656712, "volume": 249979.0}, {"date": "2009-04-01", "close": 6.0171384, "volume": 267511.0}, {"date": "2009-04-02", "close": 6.24278109, "volume": 535526.0}, {"date": "2009-04-03", "close": 6.29292391, "volume": 549074.0}, {"date": "2009-04-06", "close": 6.44335237, "volume": 175761.0}, {"date": "2009-04-07", "close": 6.44335237, "volume": 265459.0}, {"date": "2009-04-08", "close": 6.44335237, "volume": 87200.0}, {"date": "2009-04-09", "close": 6.84449493, "volume": 275475.0}, {"date": "2009-04-14", "close": 7.19549467, "volume": 199811.0}, {"date": "2009-04-15", "close": 8.12313684, "volume": 464113.0}, {"date": "2009-04-16", "close": 8.0228512, "volume": 292920.0}, {"date": "2009-04-17", "close": 8.0228512, "volume": 319006.0}, {"date": "2009-04-20", "close": 8.14820825, "volume": 159350.0}, {"date": "2009-04-21", "close": 7.521423, "volume": 336671.0}, {"date": "2009-04-22", "close": 7.62170864, "volume": 266408.0}, {"date": "2009-04-23", "close": 7.521423, "volume": 166248.0}, {"date": "2009-04-24", "close": 7.32085172, "volume": 90422.0}, {"date": "2009-04-27", "close": 7.32085172, "volume": 106971.0}, {"date": "2009-04-28", "close": 7.0199948, "volume": 339047.0}, {"date": "2009-04-29", "close": 7.09520903, "volume": 87234.0}, {"date": "2009-04-30", "close": 7.0199948, "volume": 178269.0}, {"date": "2009-05-01", "close": 6.91970916, "volume": 159057.0}, {"date": "2009-05-04", "close": 7.14535185, "volume": 210455.0}, {"date": "2009-05-05", "close": 7.07013762, "volume": 707057.0}, {"date": "2009-05-06", "close": 6.61885224, "volume": 129453.0}, {"date": "2009-05-07", "close": 6.5185666, "volume": 208971.0}, {"date": "2009-05-08", "close": 6.5185666, "volume": 243418.0}, {"date": "2009-05-11", "close": 6.36813814, "volume": 155252.0}, {"date": "2009-05-12", "close": 6.06728122, "volume": 277618.0}, {"date": "2009-05-13", "close": 6.39320955, "volume": 361176.0}, {"date": "2009-05-14", "close": 5.86670994, "volume": 194057.0}, {"date": "2009-05-15", "close": 5.99206699, "volume": 296534.0}, {"date": "2009-05-18", "close": 5.96699558, "volume": 268395.0}, {"date": "2009-05-21", "close": 6.33610761, "volume": 5880204.0}, {"date": "2009-05-22", "close": 6.464890285, "volume": 2318896.0}, {"date": "2009-05-25", "close": 6.413377215, "volume": 2042323.0}, {"date": "2009-05-26", "close": 6.59367296, "volume": 754681.0}, {"date": "2009-05-27", "close": 6.670942565, "volume": 1814101.0}, {"date": "2009-05-28", "close": 6.6966991, "volume": 1036670.0}, {"date": "2009-05-29", "close": 6.6966991, "volume": 201066.0}, {"date": "2009-06-01", "close": 6.722455635, "volume": 626802.0}, {"date": "2009-06-02", "close": 7.00577752, "volume": 1132393.0}, {"date": "2009-06-03", "close": 7.10880366, "volume": 832222.0}, {"date": "2009-06-04", "close": 7.41788208, "volume": 439350.0}, {"date": "2009-06-05", "close": 7.855743175, "volume": 1212423.0}, {"date": "2009-06-09", "close": 7.7269605, "volume": 906272.0}, {"date": "2009-06-10", "close": 7.701203965, "volume": 715147.0}, {"date": "2009-06-11", "close": 7.98452585, "volume": 1324616.0}, {"date": "2009-06-12", "close": 8.113308525, "volume": 539063.0}, {"date": "2009-06-15", "close": 8.03603892, "volume": 513535.0}, {"date": "2009-06-16", "close": 7.77847357, "volume": 510785.0}, {"date": "2009-06-17", "close": 7.67544743, "volume": 532235.0}, {"date": "2009-06-18", "close": 7.701203965, "volume": 591672.0}, {"date": "2009-06-19", "close": 7.598177825, "volume": 415128.0}, {"date": "2009-06-22", "close": 7.392125545, "volume": 437024.0}, {"date": "2009-06-23", "close": 7.134560195, "volume": 718132.0}, {"date": "2009-06-24", "close": 7.134560195, "volume": 252191.0}, {"date": "2009-06-25", "close": 7.31485594, "volume": 297682.0}, {"date": "2009-06-26", "close": 7.57242129, "volume": 948894.0}, {"date": "2009-06-29", "close": 7.443638615, "volume": 509651.0}, {"date": "2009-06-30", "close": 7.598177825, "volume": 733910.0}, {"date": "2009-07-01", "close": 7.340612475, "volume": 191942.0}, {"date": "2009-07-02", "close": 7.186073265, "volume": 256905.0}, {"date": "2009-07-03", "close": 6.980020985, "volume": 104650.0}, {"date": "2009-07-06", "close": 7.16031673, "volume": 162961.0}, {"date": "2009-07-07", "close": 7.186073265, "volume": 300384.0}, {"date": "2009-07-08", "close": 6.95426445, "volume": 309878.0}, {"date": "2009-07-09", "close": 6.980020985, "volume": 204839.0}, {"date": "2009-07-10", "close": 7.186073265, "volume": 237283.0}, {"date": "2009-07-13", "close": 7.16031673, "volume": 253440.0}, {"date": "2009-07-14", "close": 7.31485594, "volume": 601694.0}, {"date": "2009-07-15", "close": 7.392125545, "volume": 826381.0}, {"date": "2009-07-16", "close": 7.598177825, "volume": 500818.0}, {"date": "2009-07-17", "close": 7.57242129, "volume": 221705.0}, {"date": "2009-07-20", "close": 7.67544743, "volume": 760141.0}, {"date": "2009-07-21", "close": 7.88149971, "volume": 853615.0}, {"date": "2009-07-22", "close": 8.319360805, "volume": 606244.0}, {"date": "2009-07-23", "close": 8.60268269, "volume": 642480.0}, {"date": "2009-07-24", "close": 8.7572219, "volume": 538703.0}, {"date": "2009-07-27", "close": 8.60268269, "volume": 232662.0}, {"date": "2009-07-28", "close": 8.86024804, "volume": 431662.0}, {"date": "2009-07-29", "close": 9.16932646, "volume": 766222.0}, {"date": "2009-07-30", "close": 9.349622205, "volume": 892756.0}, {"date": "2009-07-31", "close": 9.607187555, "volume": 798946.0}, {"date": "2009-08-03", "close": 9.7874833, "volume": 729276.0}, {"date": "2009-08-04", "close": 9.298109135, "volume": 532189.0}, {"date": "2009-08-05", "close": 9.37537874, "volume": 462495.0}, {"date": "2009-08-06", "close": 9.37537874, "volume": 256831.0}, {"date": "2009-08-07", "close": 9.2723526, "volume": 375003.0}, {"date": "2009-08-10", "close": 9.452648345, "volume": 185089.0}, {"date": "2009-08-11", "close": 9.195082995, "volume": 335965.0}, {"date": "2009-08-12", "close": 9.143569925, "volume": 213459.0}, {"date": "2009-08-13", "close": 9.47840488, "volume": 501322.0}, {"date": "2009-08-14", "close": 9.37537874, "volume": 825052.0}, {"date": "2009-08-17", "close": 9.11781339, "volume": 63553.0}, {"date": "2009-08-18", "close": 9.143569925, "volume": 173095.0}, {"date": "2009-08-19", "close": 9.16932646, "volume": 304989.0}, {"date": "2009-08-20", "close": 9.11781339, "volume": 177663.0}, {"date": "2009-08-21", "close": 8.628439225, "volume": 3027444.0}, {"date": "2009-08-24", "close": 9.01478725, "volume": 2188001.0}, {"date": "2009-08-25", "close": 9.37537874, "volume": 1459599.0}, {"date": "2009-08-26", "close": 9.710213695, "volume": 426809.0}, {"date": "2009-08-27", "close": 9.73597023, "volume": 1616298.0}, {"date": "2009-08-28", "close": 9.813239835, "volume": 391263.0}, {"date": "2009-08-31", "close": 9.73597023, "volume": 650184.0}, {"date": "2009-09-01", "close": 9.195082995, "volume": 577578.0}, {"date": "2009-09-02", "close": 9.22083953, "volume": 634795.0}, {"date": "2009-09-03", "close": 9.401135275, "volume": 318025.0}, {"date": "2009-09-04", "close": 9.555674485, "volume": 414846.0}, {"date": "2009-09-07", "close": 9.761726765, "volume": 234724.0}, {"date": "2009-09-08", "close": 9.864752905, "volume": 305103.0}, {"date": "2009-09-09", "close": 9.94202251, "volume": 399200.0}, {"date": "2009-09-10", "close": 10.225344395, "volume": 305315.0}, {"date": "2009-09-11", "close": 10.302614, "volume": 381918.0}, {"date": "2009-09-14", "close": 10.04504865, "volume": 346473.0}, {"date": "2009-09-15", "close": 10.04504865, "volume": 508035.0}, {"date": "2009-09-16", "close": 10.302614, "volume": 326733.0}, {"date": "2009-09-17", "close": 10.35412707, "volume": 385143.0}, {"date": "2009-09-18", "close": 10.50866628, "volume": 242313.0}, {"date": "2009-09-21", "close": 10.35412707, "volume": 140897.0}, {"date": "2009-09-22", "close": 10.302614, "volume": 118418.0}, {"date": "2009-09-23", "close": 10.45715321, "volume": 175065.0}, {"date": "2009-09-24", "close": 10.35412707, "volume": 227220.0}, {"date": "2009-09-25", "close": 10.40564014, "volume": 236261.0}, {"date": "2009-09-28", "close": 10.35412707, "volume": 113579.0}, {"date": "2009-09-29", "close": 10.070805185, "volume": 638931.0}, {"date": "2009-09-30", "close": 10.61169242, "volume": 240933.0}, {"date": "2009-10-01", "close": 11.07531005, "volume": 449091.0}, {"date": "2009-10-02", "close": 10.66320549, "volume": 489130.0}, {"date": "2009-10-05", "close": 10.66320549, "volume": 55423.0}, {"date": "2009-10-06", "close": 10.56017935, "volume": 333429.0}, {"date": "2009-10-07", "close": 10.50866628, "volume": 307248.0}, {"date": "2009-10-08", "close": 10.92077084, "volume": 453170.0}, {"date": "2009-10-09", "close": 11.22984926, "volume": 382778.0}, {"date": "2009-10-12", "close": 11.22984926, "volume": 533352.0}, {"date": "2009-10-13", "close": 11.59044075, "volume": 407580.0}, {"date": "2009-10-14", "close": 11.69346689, "volume": 347219.0}, {"date": "2009-10-15", "close": 11.69346689, "volume": 351089.0}, {"date": "2009-10-16", "close": 11.59044075, "volume": 130811.0}, {"date": "2009-10-19", "close": 12.00254531, "volume": 214375.0}, {"date": "2009-10-20", "close": 12.41464987, "volume": 377965.0}, {"date": "2009-10-21", "close": 12.3631368, "volume": 275716.0}, {"date": "2009-10-22", "close": 12.20859759, "volume": 223578.0}, {"date": "2009-10-23", "close": 12.82675443, "volume": 399114.0}, {"date": "2009-10-26", "close": 12.67221522, "volume": 489307.0}, {"date": "2009-10-27", "close": 12.26011066, "volume": 515761.0}, {"date": "2009-10-28", "close": 12.20859759, "volume": 393088.0}, {"date": "2009-10-29", "close": 11.69346689, "volume": 484456.0}, {"date": "2009-10-30", "close": 11.64195382, "volume": 404049.0}, {"date": "2009-11-02", "close": 11.38438847, "volume": 242151.0}, {"date": "2009-11-03", "close": 11.53892768, "volume": 174496.0}, {"date": "2009-11-04", "close": 11.43590154, "volume": 251614.0}, {"date": "2009-11-05", "close": 11.3328754, "volume": 269386.0}, {"date": "2009-11-06", "close": 11.38438847, "volume": 440775.0}, {"date": "2009-11-09", "close": 11.89951917, "volume": 272112.0}, {"date": "2009-11-10", "close": 12.05405838, "volume": 416372.0}, {"date": "2009-11-11", "close": 12.26011066, "volume": 294862.0}, {"date": "2009-11-12", "close": 11.95103224, "volume": 270794.0}, {"date": "2009-11-13", "close": 11.79649303, "volume": 336486.0}, {"date": "2009-11-16", "close": 11.89951917, "volume": 306766.0}, {"date": "2009-11-17", "close": 12.20859759, "volume": 288429.0}, {"date": "2009-11-18", "close": 12.62070215, "volume": 308601.0}, {"date": "2009-11-19", "close": 12.31162373, "volume": 413489.0}, {"date": "2009-11-20", "close": 11.95103224, "volume": 213140.0}, {"date": "2009-11-23", "close": 12.46616294, "volume": 194944.0}, {"date": "2009-11-24", "close": 12.51767601, "volume": 1808220.0}, {"date": "2009-11-25", "close": 12.77524136, "volume": 342190.0}, {"date": "2009-11-26", "close": 12.77524136, "volume": 117052.0}, {"date": "2009-11-27", "close": 12.20859759, "volume": 267097.0}, {"date": "2009-11-30", "close": 12.10557145, "volume": 132080.0}, {"date": "2009-12-01", "close": 11.89951917, "volume": 210543.0}, {"date": "2009-12-02", "close": 12.15708452, "volume": 270538.0}, {"date": "2009-12-03", "close": 12.3631368, "volume": 225373.0}, {"date": "2009-12-04", "close": 12.31162373, "volume": 173416.0}, {"date": "2009-12-07", "close": 12.05405838, "volume": 99298.0}, {"date": "2009-12-08", "close": 12.00254531, "volume": 334040.0}, {"date": "2009-12-09", "close": 11.59044075, "volume": 164087.0}, {"date": "2009-12-10", "close": 11.59044075, "volume": 249829.0}, {"date": "2009-12-11", "close": 11.59044075, "volume": 113682.0}, {"date": "2009-12-14", "close": 11.64195382, "volume": 145684.0}, {"date": "2009-12-15", "close": 11.38438847, "volume": 166783.0}, {"date": "2009-12-16", "close": 11.22984926, "volume": 166760.0}, {"date": "2009-12-17", "close": 11.53892768, "volume": 415819.0}, {"date": "2009-12-18", "close": 11.59044075, "volume": 180304.0}, {"date": "2009-12-21", "close": 11.53892768, "volume": 183326.0}, {"date": "2009-12-22", "close": 11.59044075, "volume": 144139.0}, {"date": "2009-12-23", "close": 11.69346689, "volume": 129145.0}, {"date": "2009-12-24", "close": 11.95103224, "volume": 63557.0}, {"date": "2009-12-29", "close": 11.89951917, "volume": 148749.0}, {"date": "2009-12-30", "close": 12.10557145, "volume": 92571.0}, {"date": "2009-12-31", "close": 11.95103224, "volume": 43155.0}, {"date": "2010-01-04", "close": 12.00254531, "volume": 47524.0}, {"date": "2010-01-05", "close": 11.95103224, "volume": 107734.0}, {"date": "2010-01-06", "close": 12.00254531, "volume": 64077.0}, {"date": "2010-01-07", "close": 12.46616294, "volume": 110276.0}, {"date": "2010-01-08", "close": 12.05405838, "volume": 171254.0}, {"date": "2010-01-11", "close": 12.41464987, "volume": 166900.0}, {"date": "2010-01-12", "close": 12.41464987, "volume": 92661.0}, {"date": "2010-01-13", "close": 12.41464987, "volume": 135607.0}, {"date": "2010-01-14", "close": 12.00254531, "volume": 164146.0}, {"date": "2010-01-15", "close": 12.26011066, "volume": 156012.0}, {"date": "2010-01-18", "close": 12.05405838, "volume": 236080.0}, {"date": "2010-01-19", "close": 12.3631368, "volume": 222385.0}, {"date": "2010-01-20", "close": 12.26011066, "volume": 164893.0}, {"date": "2010-01-21", "close": 12.05405838, "volume": 172849.0}, {"date": "2010-01-22", "close": 12.15708452, "volume": 843276.0}, {"date": "2010-01-25", "close": 11.8480061, "volume": 137704.0}, {"date": "2010-01-27", "close": 11.8480061, "volume": 192020.0}, {"date": "2010-01-28", "close": 11.8480061, "volume": 479564.0}, {"date": "2010-01-29", "close": 11.8480061, "volume": 494196.0}, {"date": "2010-02-01", "close": 11.59044075, "volume": 359827.0}, {"date": "2010-02-02", "close": 12.15708452, "volume": 206462.0}, {"date": "2010-02-03", "close": 12.31162373, "volume": 226004.0}, {"date": "2010-02-04", "close": 12.15708452, "volume": 266474.0}, {"date": "2010-02-05", "close": 11.95103224, "volume": 267699.0}, {"date": "2010-02-08", "close": 11.69346689, "volume": 161148.0}, {"date": "2010-02-09", "close": 11.59044075, "volume": 163510.0}, {"date": "2010-02-10", "close": 11.79649303, "volume": 479913.0}, {"date": "2010-02-11", "close": 11.95103224, "volume": 117749.0}, {"date": "2010-02-12", "close": 11.89951917, "volume": 250758.0}, {"date": "2010-02-15", "close": 11.69346689, "volume": 59898.0}, {"date": "2010-02-16", "close": 11.74497996, "volume": 242209.0}, {"date": "2010-02-17", "close": 11.79649303, "volume": 204640.0}, {"date": "2010-02-18", "close": 11.8480061, "volume": 240824.0}, {"date": "2010-02-19", "close": 12.15708452, "volume": 256900.0}, {"date": "2010-02-22", "close": 12.3631368, "volume": 363068.0}, {"date": "2010-02-23", "close": 12.00254531, "volume": 287538.0}, {"date": "2010-02-24", "close": 11.64195382, "volume": 335586.0}, {"date": "2010-02-25", "close": 11.8480061, "volume": 220136.0}, {"date": "2010-02-26", "close": 11.79649303, "volume": 73788.0}, {"date": "2010-03-01", "close": 11.89951917, "volume": 192948.0}, {"date": "2010-03-02", "close": 11.8480061, "volume": 148960.0}, {"date": "2010-03-03", "close": 12.10557145, "volume": 213119.0}, {"date": "2010-03-04", "close": 11.95103224, "volume": 250415.0}, {"date": "2010-03-05", "close": 12.00254531, "volume": 135509.0}, {"date": "2010-03-08", "close": 12.31162373, "volume": 119792.0}, {"date": "2010-03-09", "close": 12.3631368, "volume": 281189.0}, {"date": "2010-03-10", "close": 12.15708452, "volume": 174566.0}, {"date": "2010-03-11", "close": 12.15708452, "volume": 187773.0}, {"date": "2010-03-12", "close": 12.00254531, "volume": 177902.0}, {"date": "2010-03-15", "close": 12.00254531, "volume": 281411.0}, {"date": "2010-03-16", "close": 11.95103224, "volume": 275048.0}, {"date": "2010-03-17", "close": 11.8480061, "volume": 441600.0}, {"date": "2010-03-18", "close": 11.89951917, "volume": 475944.0}, {"date": "2010-03-19", "close": 11.95103224, "volume": 232775.0}, {"date": "2010-03-22", "close": 11.8480061, "volume": 298599.0}, {"date": "2010-03-23", "close": 11.8480061, "volume": 256135.0}, {"date": "2010-03-24", "close": 11.8480061, "volume": 255213.0}, {"date": "2010-03-25", "close": 11.79649303, "volume": 149996.0}, {"date": "2010-03-26", "close": 11.89951917, "volume": 204710.0}, {"date": "2010-03-29", "close": 11.95103224, "volume": 184689.0}, {"date": "2010-03-30", "close": 11.8480061, "volume": 152291.0}, {"date": "2010-03-31", "close": 11.89951917, "volume": 167960.0}, {"date": "2010-04-01", "close": 11.8480061, "volume": 215730.0}, {"date": "2010-04-06", "close": 12.05405838, "volume": 258106.0}, {"date": "2010-04-07", "close": 11.95103224, "volume": 366755.0}, {"date": "2010-04-08", "close": 11.95103224, "volume": 298593.0}, {"date": "2010-04-09", "close": 11.69346689, "volume": 265882.0}, {"date": "2010-04-12", "close": 11.8480061, "volume": 553867.0}, {"date": "2010-04-13", "close": 11.79649303, "volume": 552925.0}, {"date": "2010-04-14", "close": 11.8480061, "volume": 110128.0}, {"date": "2010-04-15", "close": 11.64195382, "volume": 351475.0}, {"date": "2010-04-16", "close": 11.59044075, "volume": 64860.0}, {"date": "2010-04-19", "close": 11.64195382, "volume": 202962.0}, {"date": "2010-04-20", "close": 11.8480061, "volume": 264039.0}, {"date": "2010-04-21", "close": 11.95103224, "volume": 148637.0}, {"date": "2010-04-22", "close": 12.26011066, "volume": 448090.0}, {"date": "2010-04-23", "close": 12.51767601, "volume": 369722.0}, {"date": "2010-04-27", "close": 12.67221522, "volume": 361575.0}, {"date": "2010-04-28", "close": 12.46616294, "volume": 287289.0}, {"date": "2010-04-29", "close": 12.56918908, "volume": 590511.0}, {"date": "2010-04-30", "close": 12.62070215, "volume": 520308.0}, {"date": "2010-05-03", "close": 12.62070215, "volume": 277493.0}, {"date": "2010-05-04", "close": 12.72372829, "volume": 359454.0}, {"date": "2010-05-05", "close": 12.62070215, "volume": 237901.0}, {"date": "2010-05-06", "close": 12.62070215, "volume": 381569.0}, {"date": "2010-05-07", "close": 12.26011066, "volume": 279260.0}, {"date": "2010-05-10", "close": 12.56918908, "volume": 190745.0}, {"date": "2010-05-11", "close": 12.51767601, "volume": 294571.0}, {"date": "2010-05-12", "close": 12.51767601, "volume": 533469.0}, {"date": "2010-05-13", "close": 12.8782675, "volume": 325499.0}, {"date": "2010-05-14", "close": 12.72372829, "volume": 135922.0}, {"date": "2010-05-17", "close": 12.31162373, "volume": 503325.0}, {"date": "2010-05-18", "close": 12.3631368, "volume": 246111.0}, {"date": "2010-05-19", "close": 12.00254531, "volume": 286174.0}, {"date": "2010-05-20", "close": 11.64195382, "volume": 600752.0}, {"date": "2010-05-21", "close": 11.59044075, "volume": 248635.0}, {"date": "2010-05-24", "close": 11.43590154, "volume": 650125.0}, {"date": "2010-05-25", "close": 11.07531005, "volume": 272788.0}, {"date": "2010-05-26", "close": 10.86925777, "volume": 400473.0}, {"date": "2010-05-27", "close": 11.17833619, "volume": 643451.0}, {"date": "2010-05-28", "close": 11.3328754, "volume": 400251.0}, {"date": "2010-05-31", "close": 11.28136233, "volume": 234748.0}, {"date": "2010-06-01", "close": 11.48741461, "volume": 1031566.0}, {"date": "2010-06-02", "close": 11.3328754, "volume": 370412.0}, {"date": "2010-06-03", "close": 11.74497996, "volume": 219580.0}, {"date": "2010-06-04", "close": 11.74497996, "volume": 211350.0}, {"date": "2010-06-07", "close": 11.12682312, "volume": 278831.0}, {"date": "2010-06-08", "close": 11.48741461, "volume": 267575.0}, {"date": "2010-06-09", "close": 11.22984926, "volume": 257638.0}, {"date": "2010-06-10", "close": 11.3328754, "volume": 269009.0}, {"date": "2010-06-11", "close": 11.64195382, "volume": 180162.0}, {"date": "2010-06-15", "close": 11.28136233, "volume": 257474.0}, {"date": "2010-06-16", "close": 11.53892768, "volume": 429369.0}, {"date": "2010-06-17", "close": 11.28136233, "volume": 598859.0}, {"date": "2010-06-18", "close": 10.92077084, "volume": 979858.0}, {"date": "2010-06-21", "close": 11.17833619, "volume": 253125.0}, {"date": "2010-06-22", "close": 11.02379698, "volume": 322994.0}, {"date": "2010-06-23", "close": 10.56017935, "volume": 404195.0}, {"date": "2010-06-24", "close": 10.76623163, "volume": 390589.0}, {"date": "2010-06-25", "close": 10.56017935, "volume": 896116.0}, {"date": "2010-06-28", "close": 10.61169242, "volume": 298189.0}, {"date": "2010-06-29", "close": 10.50866628, "volume": 797091.0}, {"date": "2010-06-30", "close": 10.225344395, "volume": 402325.0}, {"date": "2010-07-01", "close": 10.14807479, "volume": 375086.0}, {"date": "2010-07-02", "close": 10.35412707, "volume": 365639.0}, {"date": "2010-07-05", "close": 10.19958786, "volume": 558077.0}, {"date": "2010-07-06", "close": 10.09656172, "volume": 278566.0}, {"date": "2010-07-07", "close": 9.89050944, "volume": 317652.0}, {"date": "2010-07-08", "close": 10.19958786, "volume": 260874.0}, {"date": "2010-07-09", "close": 10.19958786, "volume": 390697.0}, {"date": "2010-07-12", "close": 10.225344395, "volume": 80641.0}, {"date": "2010-07-13", "close": 10.25110093, "volume": 333213.0}, {"date": "2010-07-14", "close": 10.56017935, "volume": 593999.0}, {"date": "2010-07-15", "close": 10.61169242, "volume": 315167.0}, {"date": "2010-07-16", "close": 10.56017935, "volume": 261813.0}, {"date": "2010-07-19", "close": 10.173831325, "volume": 260059.0}, {"date": "2010-07-20", "close": 10.173831325, "volume": 322762.0}, {"date": "2010-07-21", "close": 10.276857465, "volume": 117162.0}, {"date": "2010-07-22", "close": 10.09656172, "volume": 322782.0}, {"date": "2010-07-23", "close": 10.302614, "volume": 175965.0}, {"date": "2010-07-26", "close": 10.56017935, "volume": 191982.0}, {"date": "2010-07-27", "close": 10.76623163, "volume": 223930.0}, {"date": "2010-07-28", "close": 10.76623163, "volume": 186126.0}, {"date": "2010-07-29", "close": 10.71471856, "volume": 199600.0}, {"date": "2010-07-30", "close": 10.86925777, "volume": 117778.0}, {"date": "2010-08-02", "close": 10.97228391, "volume": 153245.0}, {"date": "2010-08-03", "close": 10.97228391, "volume": 147824.0}, {"date": "2010-08-04", "close": 10.8177447, "volume": 117585.0}, {"date": "2010-08-05", "close": 10.76623163, "volume": 141571.0}, {"date": "2010-08-06", "close": 10.8177447, "volume": 123035.0}, {"date": "2010-08-09", "close": 10.71471856, "volume": 114068.0}, {"date": "2010-08-10", "close": 10.86925777, "volume": 198589.0}, {"date": "2010-08-11", "close": 10.61169242, "volume": 178871.0}, {"date": "2010-08-12", "close": 10.45715321, "volume": 163360.0}, {"date": "2010-08-13", "close": 10.50866628, "volume": 375291.0}, {"date": "2010-08-16", "close": 10.40564014, "volume": 437952.0}, {"date": "2010-08-17", "close": 10.56017935, "volume": 245299.0}, {"date": "2010-08-18", "close": 9.658700625, "volume": 2607505.0}, {"date": "2010-08-19", "close": 9.916265975, "volume": 1643747.0}, {"date": "2010-08-20", "close": 9.63294409, "volume": 327294.0}, {"date": "2010-08-23", "close": 9.58143102, "volume": 345193.0}, {"date": "2010-08-24", "close": 9.658700625, "volume": 324193.0}, {"date": "2010-08-25", "close": 9.68445716, "volume": 390915.0}, {"date": "2010-08-26", "close": 9.555674485, "volume": 271470.0}, {"date": "2010-08-27", "close": 9.47840488, "volume": 272410.0}, {"date": "2010-08-30", "close": 9.710213695, "volume": 279130.0}, {"date": "2010-08-31", "close": 9.73597023, "volume": 588712.0}, {"date": "2010-09-01", "close": 9.658700625, "volume": 246712.0}, {"date": "2010-09-02", "close": 9.813239835, "volume": 443730.0}, {"date": "2010-09-03", "close": 9.916265975, "volume": 479908.0}, {"date": "2010-09-06", "close": 9.83899637, "volume": 428232.0}, {"date": "2010-09-07", "close": 9.73597023, "volume": 715625.0}, {"date": "2010-09-08", "close": 9.63294409, "volume": 545095.0}, {"date": "2010-09-09", "close": 9.63294409, "volume": 300776.0}, {"date": "2010-09-10", "close": 9.47840488, "volume": 517847.0}, {"date": "2010-09-13", "close": 9.52991795, "volume": 460516.0}, {"date": "2010-09-14", "close": 9.607187555, "volume": 331655.0}, {"date": "2010-09-15", "close": 9.68445716, "volume": 511751.0}, {"date": "2010-09-16", "close": 9.63294409, "volume": 516923.0}, {"date": "2010-09-17", "close": 9.68445716, "volume": 497859.0}, {"date": "2010-09-20", "close": 9.710213695, "volume": 101700.0}, {"date": "2010-09-21", "close": 9.94202251, "volume": 571753.0}, {"date": "2010-09-22", "close": 10.122318255, "volume": 307674.0}, {"date": "2010-09-23", "close": 10.14807479, "volume": 156996.0}, {"date": "2010-09-24", "close": 10.19958786, "volume": 157037.0}, {"date": "2010-09-27", "close": 10.45715321, "volume": 382482.0}, {"date": "2010-09-28", "close": 10.56017935, "volume": 534599.0}, {"date": "2010-09-29", "close": 10.35412707, "volume": 593439.0}, {"date": "2010-09-30", "close": 10.302614, "volume": 346152.0}, {"date": "2010-10-01", "close": 10.14807479, "volume": 248124.0}, {"date": "2010-10-04", "close": 10.19958786, "volume": 131503.0}, {"date": "2010-10-05", "close": 10.25110093, "volume": 224235.0}, {"date": "2010-10-06", "close": 10.45715321, "volume": 206087.0}, {"date": "2010-10-07", "close": 10.35412707, "volume": 227481.0}, {"date": "2010-10-08", "close": 10.302614, "volume": 313289.0}, {"date": "2010-10-11", "close": 10.302614, "volume": 111596.0}, {"date": "2010-10-12", "close": 10.19958786, "volume": 234497.0}, {"date": "2010-10-13", "close": 10.276857465, "volume": 144169.0}, {"date": "2010-10-14", "close": 10.225344395, "volume": 394576.0}, {"date": "2010-10-15", "close": 10.14807479, "volume": 247761.0}, {"date": "2010-10-18", "close": 10.09656172, "volume": 171852.0}, {"date": "2010-10-19", "close": 10.09656172, "volume": 564602.0}, {"date": "2010-10-20", "close": 10.04504865, "volume": 406590.0}, {"date": "2010-10-21", "close": 9.99353558, "volume": 427535.0}, {"date": "2010-10-22", "close": 10.070805185, "volume": 293352.0}, {"date": "2010-10-25", "close": 10.122318255, "volume": 307473.0}, {"date": "2010-10-26", "close": 10.14807479, "volume": 184733.0}, {"date": "2010-10-27", "close": 10.019292115, "volume": 213143.0}, {"date": "2010-10-28", "close": 9.967779045, "volume": 369508.0}, {"date": "2010-10-29", "close": 9.967779045, "volume": 424917.0}, {"date": "2010-11-01", "close": 10.09656172, "volume": 317994.0}, {"date": "2010-11-02", "close": 10.173831325, "volume": 65792.0}, {"date": "2010-11-03", "close": 10.173831325, "volume": 84294.0}, {"date": "2010-11-04", "close": 10.173831325, "volume": 105858.0}, {"date": "2010-11-05", "close": 10.25110093, "volume": 148729.0}, {"date": "2010-11-08", "close": 9.99353558, "volume": 123756.0}, {"date": "2010-11-09", "close": 10.225344395, "volume": 206196.0}, {"date": "2010-11-10", "close": 10.09656172, "volume": 141040.0}, {"date": "2010-11-11", "close": 10.019292115, "volume": 335130.0}, {"date": "2010-11-12", "close": 9.89050944, "volume": 135714.0}, {"date": "2010-11-15", "close": 9.89050944, "volume": 300161.0}, {"date": "2010-11-16", "close": 9.89050944, "volume": 259927.0}, {"date": "2010-11-17", "close": 9.89050944, "volume": 276387.0}, {"date": "2010-11-18", "close": 9.89050944, "volume": 279361.0}, {"date": "2010-11-19", "close": 9.710213695, "volume": 154439.0}, {"date": "2010-11-22", "close": 9.7874833, "volume": 234895.0}, {"date": "2010-11-23", "close": 9.864752905, "volume": 1090406.0}, {"date": "2010-11-24", "close": 9.47840488, "volume": 724167.0}, {"date": "2010-11-25", "close": 9.42689181, "volume": 546171.0}, {"date": "2010-11-26", "close": 9.555674485, "volume": 429267.0}, {"date": "2010-11-29", "close": 9.555674485, "volume": 332836.0}, {"date": "2010-11-30", "close": 9.555674485, "volume": 230011.0}, {"date": "2010-12-01", "close": 9.58143102, "volume": 186290.0}, {"date": "2010-12-02", "close": 9.7874833, "volume": 226352.0}, {"date": "2010-12-03", "close": 9.864752905, "volume": 165608.0}, {"date": "2010-12-06", "close": 9.967779045, "volume": 204447.0}, {"date": "2010-12-07", "close": 9.813239835, "volume": 528543.0}, {"date": "2010-12-08", "close": 9.813239835, "volume": 264210.0}, {"date": "2010-12-09", "close": 9.7874833, "volume": 275609.0}, {"date": "2010-12-10", "close": 9.761726765, "volume": 154986.0}, {"date": "2010-12-13", "close": 9.63294409, "volume": 143830.0}, {"date": "2010-12-14", "close": 9.658700625, "volume": 106570.0}, {"date": "2010-12-15", "close": 9.7874833, "volume": 169800.0}, {"date": "2010-12-16", "close": 9.761726765, "volume": 315171.0}, {"date": "2010-12-17", "close": 9.761726765, "volume": 87075.0}, {"date": "2010-12-20", "close": 9.99353558, "volume": 591721.0}, {"date": "2010-12-21", "close": 9.94202251, "volume": 114192.0}, {"date": "2010-12-22", "close": 10.04504865, "volume": 92320.0}, {"date": "2010-12-23", "close": 10.04504865, "volume": 133073.0}, {"date": "2010-12-24", "close": 9.967779045, "volume": 19906.0}, {"date": "2010-12-29", "close": 10.25110093, "volume": 183110.0}, {"date": "2010-12-30", "close": 10.173831325, "volume": 124918.0}, {"date": "2010-12-31", "close": 9.967779045, "volume": 37442.0}, {"date": "2011-01-04", "close": 9.916265975, "volume": 207890.0}, {"date": "2011-01-05", "close": 9.73597023, "volume": 90293.0}, {"date": "2011-01-06", "close": 9.63294409, "volume": 214818.0}, {"date": "2011-01-07", "close": 9.555674485, "volume": 114469.0}, {"date": "2011-01-10", "close": 9.52991795, "volume": 117642.0}, {"date": "2011-01-11", "close": 9.47840488, "volume": 100669.0}, {"date": "2011-01-12", "close": 9.42689181, "volume": 76684.0}, {"date": "2011-01-13", "close": 9.349622205, "volume": 208188.0}, {"date": "2011-01-14", "close": 9.73597023, "volume": 171248.0}, {"date": "2011-01-17", "close": 9.52991795, "volume": 120156.0}, {"date": "2011-01-18", "close": 9.58143102, "volume": 87364.0}, {"date": "2011-01-19", "close": 9.63294409, "volume": 104397.0}, {"date": "2011-01-20", "close": 9.52991795, "volume": 105398.0}, {"date": "2011-01-21", "close": 9.401135275, "volume": 128931.0}, {"date": "2011-01-24", "close": 9.22083953, "volume": 1010898.0}, {"date": "2011-01-25", "close": 9.195082995, "volume": 581642.0}, {"date": "2011-01-27", "close": 9.16932646, "volume": 147060.0}, {"date": "2011-01-28", "close": 9.11781339, "volume": 152155.0}, {"date": "2011-01-31", "close": 8.91176111, "volume": 173312.0}, {"date": "2011-02-01", "close": 8.886004575, "volume": 319466.0}, {"date": "2011-02-02", "close": 8.834491505, "volume": 682497.0}, {"date": "2011-02-03", "close": 8.96327418, "volume": 311832.0}, {"date": "2011-02-04", "close": 9.06630032, "volume": 349982.0}, {"date": "2011-02-07", "close": 9.01478725, "volume": 431972.0}, {"date": "2011-02-08", "close": 9.06630032, "volume": 96618.0}, {"date": "2011-02-09", "close": 9.01478725, "volume": 189846.0}, {"date": "2011-02-10", "close": 9.01478725, "volume": 207360.0}, {"date": "2011-02-11", "close": 8.91176111, "volume": 221528.0}, {"date": "2011-02-14", "close": 9.01478725, "volume": 263140.0}, {"date": "2011-02-15", "close": 8.989030715, "volume": 178333.0}, {"date": "2011-02-16", "close": 8.989030715, "volume": 179427.0}, {"date": "2011-02-17", "close": 9.06630032, "volume": 159013.0}, {"date": "2011-02-18", "close": 9.16932646, "volume": 105375.0}, {"date": "2011-02-21", "close": 9.143569925, "volume": 121150.0}, {"date": "2011-02-22", "close": 9.01478725, "volume": 150684.0}, {"date": "2011-02-23", "close": 8.937517645, "volume": 238280.0}, {"date": "2011-02-24", "close": 8.80873497, "volume": 356270.0}, {"date": "2011-02-25", "close": 9.06630032, "volume": 327095.0}, {"date": "2011-02-28", "close": 9.01478725, "volume": 123872.0}, {"date": "2011-03-01", "close": 9.040543785, "volume": 222999.0}, {"date": "2011-03-02", "close": 8.80873497, "volume": 260401.0}, {"date": "2011-03-03", "close": 8.834491505, "volume": 298099.0}, {"date": "2011-03-04", "close": 8.65419576, "volume": 287530.0}, {"date": "2011-03-07", "close": 8.525413085, "volume": 480615.0}, {"date": "2011-03-08", "close": 8.267847735, "volume": 316364.0}, {"date": "2011-03-09", "close": 8.19057813, "volume": 404266.0}, {"date": "2011-03-10", "close": 8.03603892, "volume": 257948.0}, {"date": "2011-03-11", "close": 7.88149971, "volume": 375354.0}, {"date": "2011-03-14", "close": 7.88149971, "volume": 405064.0}, {"date": "2011-03-15", "close": 7.752717035, "volume": 398786.0}, {"date": "2011-03-16", "close": 7.82998664, "volume": 370318.0}, {"date": "2011-03-17", "close": 7.82998664, "volume": 712843.0}, {"date": "2011-03-18", "close": 7.77847357, "volume": 351756.0}, {"date": "2011-03-21", "close": 7.93301278, "volume": 354993.0}, {"date": "2011-03-22", "close": 7.958769315, "volume": 242919.0}, {"date": "2011-03-23", "close": 7.77847357, "volume": 518889.0}, {"date": "2011-03-24", "close": 7.82998664, "volume": 216908.0}, {"date": "2011-03-25", "close": 7.82998664, "volume": 312085.0}, {"date": "2011-03-28", "close": 7.88149971, "volume": 172314.0}, {"date": "2011-03-29", "close": 7.82998664, "volume": 357703.0}, {"date": "2011-03-30", "close": 7.907256245, "volume": 300249.0}, {"date": "2011-03-31", "close": 8.010282385, "volume": 143215.0}, {"date": "2011-04-01", "close": 8.08755199, "volume": 2420220.0}, {"date": "2011-04-04", "close": 8.19057813, "volume": 122036.0}, {"date": "2011-04-05", "close": 8.39663041, "volume": 868628.0}, {"date": "2011-04-06", "close": 8.29360427, "volume": 256872.0}, {"date": "2011-04-07", "close": 8.216334665, "volume": 224347.0}, {"date": "2011-04-08", "close": 8.2420912, "volume": 1048545.0}, {"date": "2011-04-11", "close": 8.164821595, "volume": 318874.0}, {"date": "2011-04-12", "close": 8.13906506, "volume": 339128.0}, {"date": "2011-04-13", "close": 8.061795455, "volume": 518269.0}, {"date": "2011-04-14", "close": 8.164821595, "volume": 213422.0}, {"date": "2011-04-15", "close": 8.19057813, "volume": 203502.0}, {"date": "2011-04-18", "close": 8.13906506, "volume": 316659.0}, {"date": "2011-04-19", "close": 8.113308525, "volume": 223506.0}, {"date": "2011-04-20", "close": 8.164821595, "volume": 156674.0}, {"date": "2011-04-21", "close": 8.216334665, "volume": 349928.0}, {"date": "2011-04-27", "close": 8.13906506, "volume": 574897.0}, {"date": "2011-04-28", "close": 8.164821595, "volume": 223274.0}, {"date": "2011-04-29", "close": 8.08755199, "volume": 504235.0}, {"date": "2011-05-02", "close": 8.13906506, "volume": 448430.0}, {"date": "2011-05-03", "close": 7.67544743, "volume": 344403.0}, {"date": "2011-05-04", "close": 7.546664755, "volume": 703672.0}, {"date": "2011-05-05", "close": 7.26334287, "volume": 775113.0}, {"date": "2011-05-06", "close": 7.36636901, "volume": 489874.0}, {"date": "2011-05-09", "close": 7.36636901, "volume": 159441.0}, {"date": "2011-05-10", "close": 7.2118298, "volume": 156920.0}, {"date": "2011-05-11", "close": 7.36636901, "volume": 423632.0}, {"date": "2011-05-12", "close": 7.36636901, "volume": 381554.0}, {"date": "2011-05-13", "close": 7.31485594, "volume": 335180.0}, {"date": "2011-05-16", "close": 7.31485594, "volume": 375451.0}, {"date": "2011-05-17", "close": 7.2118298, "volume": 161573.0}, {"date": "2011-05-18", "close": 7.26334287, "volume": 349979.0}, {"date": "2011-05-19", "close": 7.289099405, "volume": 328560.0}, {"date": "2011-05-20", "close": 7.289099405, "volume": 118176.0}, {"date": "2011-05-23", "close": 7.134560195, "volume": 204355.0}, {"date": "2011-05-24", "close": 7.10880366, "volume": 170358.0}, {"date": "2011-05-25", "close": 7.237586335, "volume": 691436.0}, {"date": "2011-05-26", "close": 7.237586335, "volume": 368263.0}, {"date": "2011-05-27", "close": 7.26334287, "volume": 165823.0}, {"date": "2011-05-30", "close": 7.186073265, "volume": 125081.0}, {"date": "2011-05-31", "close": 7.237586335, "volume": 110767.0}, {"date": "2011-06-01", "close": 7.186073265, "volume": 504335.0}, {"date": "2011-06-02", "close": 7.10880366, "volume": 255068.0}, {"date": "2011-06-03", "close": 7.031534055, "volume": 300636.0}, {"date": "2011-06-06", "close": 6.90275138, "volume": 329142.0}, {"date": "2011-06-07", "close": 6.876994845, "volume": 176011.0}, {"date": "2011-06-08", "close": 6.79972524, "volume": 223500.0}, {"date": "2011-06-09", "close": 6.876994845, "volume": 696878.0}, {"date": "2011-06-10", "close": 6.825481775, "volume": 570083.0}, {"date": "2011-06-14", "close": 6.90275138, "volume": 319343.0}, {"date": "2011-06-15", "close": 6.85123831, "volume": 290426.0}, {"date": "2011-06-16", "close": 6.773968705, "volume": 428094.0}, {"date": "2011-06-17", "close": 6.79972524, "volume": 615996.0}, {"date": "2011-06-20", "close": 6.722455635, "volume": 1046899.0}, {"date": "2011-06-21", "close": 6.6966991, "volume": 779219.0}, {"date": "2011-06-22", "close": 6.64518603, "volume": 460788.0}, {"date": "2011-06-23", "close": 6.59367296, "volume": 1189326.0}, {"date": "2011-06-24", "close": 6.567916425, "volume": 420025.0}, {"date": "2011-06-27", "close": 6.49064682, "volume": 392246.0}, {"date": "2011-06-28", "close": 6.516403355, "volume": 267967.0}, {"date": "2011-06-29", "close": 6.567916425, "volume": 219508.0}, {"date": "2011-06-30", "close": 6.773968705, "volume": 197414.0}, {"date": "2011-07-01", "close": 6.6966991, "volume": 253904.0}, {"date": "2011-07-04", "close": 6.6966991, "volume": 290129.0}, {"date": "2011-07-05", "close": 6.670942565, "volume": 103174.0}, {"date": "2011-07-06", "close": 6.64518603, "volume": 150073.0}, {"date": "2011-07-07", "close": 6.619429495, "volume": 87000.0}, {"date": "2011-07-08", "close": 6.6966991, "volume": 280119.0}, {"date": "2011-07-11", "close": 6.516403355, "volume": 389756.0}, {"date": "2011-07-12", "close": 6.413377215, "volume": 361450.0}, {"date": "2011-07-13", "close": 6.43913375, "volume": 191978.0}, {"date": "2011-07-14", "close": 6.38762068, "volume": 546314.0}, {"date": "2011-07-15", "close": 6.28459454, "volume": 178638.0}, {"date": "2011-07-18", "close": 6.28459454, "volume": 174903.0}, {"date": "2011-07-19", "close": 6.1815684, "volume": 222441.0}, {"date": "2011-07-20", "close": 6.207324935, "volume": 237557.0}, {"date": "2011-07-21", "close": 6.1815684, "volume": 469159.0}, {"date": "2011-07-22", "close": 6.13005533, "volume": 594008.0}, {"date": "2011-07-25", "close": 6.07854226, "volume": 120421.0}, {"date": "2011-07-26", "close": 6.13005533, "volume": 180640.0}, {"date": "2011-07-27", "close": 6.02702919, "volume": 221914.0}, {"date": "2011-07-28", "close": 5.71795077, "volume": 346000.0}, {"date": "2011-07-29", "close": 5.692194235, "volume": 988168.0}, {"date": "2011-08-01", "close": 5.795220375, "volume": 373845.0}, {"date": "2011-08-02", "close": 5.537655025, "volume": 475569.0}, {"date": "2011-08-03", "close": 5.40887235, "volume": 264135.0}, {"date": "2011-08-04", "close": 5.46038542, "volume": 869095.0}, {"date": "2011-08-05", "close": 5.022524325, "volume": 746805.0}, {"date": "2011-08-08", "close": 5.022524325, "volume": 680708.0}, {"date": "2011-08-09", "close": 4.867985115, "volume": 1422446.0}, {"date": "2011-08-10", "close": 4.89374165, "volume": 369992.0}, {"date": "2011-08-11", "close": 4.816472045, "volume": 640935.0}, {"date": "2011-08-12", "close": 4.6361763, "volume": 747487.0}, {"date": "2011-08-15", "close": 4.58466323, "volume": 657805.0}, {"date": "2011-08-16", "close": 4.53315016, "volume": 556031.0}, {"date": "2011-08-17", "close": 4.58466323, "volume": 1289874.0}, {"date": "2011-08-18", "close": 4.01801946, "volume": 1711849.0}, {"date": "2011-08-19", "close": 3.786210645, "volume": 1870101.0}, {"date": "2011-08-22", "close": 3.86348025, "volume": 1613439.0}, {"date": "2011-08-23", "close": 4.01801946, "volume": 1523134.0}, {"date": "2011-08-24", "close": 4.01801946, "volume": 946166.0}, {"date": "2011-08-25", "close": 4.1210456, "volume": 1400855.0}, {"date": "2011-08-26", "close": 4.146802135, "volume": 1525010.0}, {"date": "2011-08-29", "close": 4.249828275, "volume": 893327.0}, {"date": "2011-08-30", "close": 4.27558481, "volume": 1005864.0}, {"date": "2011-08-31", "close": 4.455880555, "volume": 926347.0}, {"date": "2011-09-01", "close": 4.455880555, "volume": 791050.0}, {"date": "2011-09-02", "close": 4.352854415, "volume": 491638.0}, {"date": "2011-09-05", "close": 4.27558481, "volume": 340290.0}, {"date": "2011-09-06", "close": 4.27558481, "volume": 536881.0}, {"date": "2011-09-07", "close": 4.43012402, "volume": 1098796.0}, {"date": "2011-09-08", "close": 4.507393625, "volume": 1092430.0}, {"date": "2011-09-09", "close": 4.53315016, "volume": 663960.0}, {"date": "2011-09-12", "close": 4.404367485, "volume": 822593.0}, {"date": "2011-09-13", "close": 4.48163709, "volume": 645144.0}, {"date": "2011-09-14", "close": 4.37861095, "volume": 825995.0}, {"date": "2011-09-15", "close": 4.53315016, "volume": 604122.0}, {"date": "2011-09-16", "close": 4.507393625, "volume": 897773.0}, {"date": "2011-09-19", "close": 4.48163709, "volume": 559921.0}, {"date": "2011-09-20", "close": 4.455880555, "volume": 261977.0}, {"date": "2011-09-21", "close": 4.53315016, "volume": 325098.0}, {"date": "2011-09-22", "close": 4.507393625, "volume": 215359.0}, {"date": "2011-09-23", "close": 4.48163709, "volume": 400085.0}, {"date": "2011-09-26", "close": 4.404367485, "volume": 245233.0}, {"date": "2011-09-27", "close": 4.6361763, "volume": 347459.0}, {"date": "2011-09-28", "close": 4.48163709, "volume": 292159.0}, {"date": "2011-09-29", "close": 4.27558481, "volume": 560894.0}, {"date": "2011-09-30", "close": 4.32709788, "volume": 461808.0}, {"date": "2011-10-03", "close": 4.146802135, "volume": 429623.0}, {"date": "2011-10-04", "close": 4.22407174, "volume": 330385.0}, {"date": "2011-10-05", "close": 4.27558481, "volume": 592457.0}, {"date": "2011-10-06", "close": 4.404367485, "volume": 555801.0}, {"date": "2011-10-07", "close": 4.43012402, "volume": 983072.0}, {"date": "2011-10-10", "close": 4.43012402, "volume": 798792.0}, {"date": "2011-10-11", "close": 4.610419765, "volume": 406870.0}, {"date": "2011-10-12", "close": 4.53315016, "volume": 281615.0}, {"date": "2011-10-13", "close": 4.48163709, "volume": 400138.0}, {"date": "2011-10-14", "close": 4.455880555, "volume": 340243.0}, {"date": "2011-10-17", "close": 4.507393625, "volume": 445011.0}, {"date": "2011-10-18", "close": 4.455880555, "volume": 310875.0}, {"date": "2011-10-19", "close": 4.48163709, "volume": 182507.0}, {"date": "2011-10-20", "close": 4.404367485, "volume": 114824.0}, {"date": "2011-10-21", "close": 4.37861095, "volume": 84522.0}, {"date": "2011-10-24", "close": 4.53315016, "volume": 277633.0}, {"date": "2011-10-25", "close": 4.455880555, "volume": 328506.0}, {"date": "2011-10-26", "close": 4.455880555, "volume": 250402.0}, {"date": "2011-10-27", "close": 4.507393625, "volume": 92041.0}, {"date": "2011-10-28", "close": 4.507393625, "volume": 266179.0}, {"date": "2011-10-31", "close": 4.507393625, "volume": 171605.0}, {"date": "2011-11-01", "close": 4.455880555, "volume": 113739.0}, {"date": "2011-11-02", "close": 4.58466323, "volume": 402150.0}, {"date": "2011-11-03", "close": 4.53315016, "volume": 207759.0}, {"date": "2011-11-04", "close": 4.58466323, "volume": 102092.0}, {"date": "2011-11-07", "close": 4.58466323, "volume": 206065.0}, {"date": "2011-11-08", "close": 4.53315016, "volume": 89514.0}, {"date": "2011-11-09", "close": 4.58466323, "volume": 146767.0}, {"date": "2011-11-10", "close": 4.53315016, "volume": 215804.0}, {"date": "2011-11-11", "close": 4.507393625, "volume": 203999.0}, {"date": "2011-11-14", "close": 4.43012402, "volume": 212788.0}, {"date": "2011-11-15", "close": 4.37861095, "volume": 331334.0}, {"date": "2011-11-16", "close": 4.301341345, "volume": 111980.0}, {"date": "2011-11-17", "close": 4.43012402, "volume": 291486.0}, {"date": "2011-11-18", "close": 4.352854415, "volume": 204958.0}, {"date": "2011-11-21", "close": 4.352854415, "volume": 177857.0}, {"date": "2011-11-22", "close": 4.352854415, "volume": 259928.0}, {"date": "2011-11-23", "close": 4.249828275, "volume": 300277.0}, {"date": "2011-11-24", "close": 4.1210456, "volume": 370425.0}, {"date": "2011-11-25", "close": 3.992262925, "volume": 194317.0}, {"date": "2011-11-28", "close": 3.992262925, "volume": 178718.0}, {"date": "2011-11-29", "close": 3.837723715, "volume": 388366.0}, {"date": "2011-11-30", "close": 3.786210645, "volume": 419431.0}, {"date": "2011-12-01", "close": 3.86348025, "volume": 477135.0}, {"date": "2011-12-02", "close": 3.81196718, "volume": 445176.0}, {"date": "2011-12-05", "close": 3.837723715, "volume": 441266.0}, {"date": "2011-12-06", "close": 3.683184505, "volume": 627640.0}, {"date": "2011-12-07", "close": 3.734697575, "volume": 382994.0}, {"date": "2011-12-08", "close": 3.76045411, "volume": 549870.0}, {"date": "2011-12-09", "close": 3.786210645, "volume": 243874.0}, {"date": "2011-12-12", "close": 3.81196718, "volume": 1032313.0}, {"date": "2011-12-13", "close": 3.76045411, "volume": 292055.0}, {"date": "2011-12-14", "close": 3.70894104, "volume": 207008.0}, {"date": "2011-12-15", "close": 3.6059149, "volume": 706624.0}, {"date": "2011-12-16", "close": 3.76045411, "volume": 320929.0}, {"date": "2011-12-19", "close": 3.6059149, "volume": 360285.0}, {"date": "2011-12-20", "close": 3.631671435, "volume": 118827.0}, {"date": "2011-12-21", "close": 3.683184505, "volume": 83001.0}, {"date": "2011-12-22", "close": 3.70894104, "volume": 123371.0}, {"date": "2011-12-23", "close": 3.734697575, "volume": 82633.0}, {"date": "2011-12-28", "close": 3.70894104, "volume": 43555.0}, {"date": "2011-12-29", "close": 3.65742797, "volume": 55675.0}, {"date": "2011-12-30", "close": 3.65742797, "volume": 55385.0}, {"date": "2012-01-03", "close": 3.786210645, "volume": 129595.0}, {"date": "2012-01-04", "close": 3.81196718, "volume": 187047.0}, {"date": "2012-01-05", "close": 3.786210645, "volume": 57820.0}, {"date": "2012-01-06", "close": 3.734697575, "volume": 216773.0}, {"date": "2012-01-09", "close": 3.65742797, "volume": 177048.0}, {"date": "2012-01-10", "close": 3.70894104, "volume": 102905.0}, {"date": "2012-01-11", "close": 3.734697575, "volume": 118364.0}, {"date": "2012-01-12", "close": 3.70894104, "volume": 95438.0}, {"date": "2012-01-13", "close": 3.65742797, "volume": 105505.0}, {"date": "2012-01-16", "close": 3.65742797, "volume": 299046.0}, {"date": "2012-01-17", "close": 3.76045411, "volume": 168740.0}, {"date": "2012-01-18", "close": 3.70894104, "volume": 112487.0}, {"date": "2012-01-19", "close": 3.70894104, "volume": 194097.0}, {"date": "2012-01-20", "close": 3.81196718, "volume": 231609.0}, {"date": "2012-01-23", "close": 3.837723715, "volume": 409350.0}, {"date": "2012-01-24", "close": 3.889236785, "volume": 222641.0}, {"date": "2012-01-25", "close": 3.91499332, "volume": 88796.0}, {"date": "2012-01-27", "close": 3.837723715, "volume": 140997.0}, {"date": "2012-01-30", "close": 3.734697575, "volume": 260528.0}, {"date": "2012-01-31", "close": 3.76045411, "volume": 179283.0}, {"date": "2012-02-01", "close": 3.76045411, "volume": 228426.0}, {"date": "2012-02-02", "close": 3.91499332, "volume": 188017.0}, {"date": "2012-02-03", "close": 3.940749855, "volume": 181878.0}, {"date": "2012-02-06", "close": 4.198315205, "volume": 376695.0}, {"date": "2012-02-07", "close": 4.198315205, "volume": 406814.0}, {"date": "2012-02-08", "close": 4.17255867, "volume": 160663.0}, {"date": "2012-02-09", "close": 4.146802135, "volume": 171608.0}, {"date": "2012-02-10", "close": 4.095289065, "volume": 142313.0}, {"date": "2012-02-13", "close": 4.043775995, "volume": 223351.0}, {"date": "2012-02-14", "close": 3.992262925, "volume": 153762.0}, {"date": "2012-02-15", "close": 3.940749855, "volume": 65312.0}, {"date": "2012-02-16", "close": 3.91499332, "volume": 188740.0}, {"date": "2012-02-17", "close": 4.043775995, "volume": 187250.0}, {"date": "2012-02-20", "close": 4.198315205, "volume": 266059.0}, {"date": "2012-02-21", "close": 4.32709788, "volume": 201006.0}, {"date": "2012-02-22", "close": 4.22407174, "volume": 312078.0}, {"date": "2012-02-23", "close": 4.301341345, "volume": 292065.0}, {"date": "2012-02-24", "close": 4.37861095, "volume": 229682.0}, {"date": "2012-02-27", "close": 4.37861095, "volume": 486918.0}, {"date": "2012-02-28", "close": 4.558906695, "volume": 408499.0}, {"date": "2012-02-29", "close": 4.661932835, "volume": 279861.0}, {"date": "2012-03-01", "close": 4.58466323, "volume": 1002127.0}, {"date": "2012-03-02", "close": 4.37861095, "volume": 916336.0}, {"date": "2012-03-05", "close": 4.404367485, "volume": 299775.0}, {"date": "2012-03-06", "close": 4.404367485, "volume": 200010.0}, {"date": "2012-03-07", "close": 4.352854415, "volume": 714543.0}, {"date": "2012-03-08", "close": 4.32709788, "volume": 203060.0}, {"date": "2012-03-09", "close": 4.22407174, "volume": 391866.0}, {"date": "2012-03-12", "close": 4.32709788, "volume": 318549.0}, {"date": "2012-03-13", "close": 4.404367485, "volume": 325971.0}, {"date": "2012-03-14", "close": 4.48163709, "volume": 316786.0}, {"date": "2012-03-15", "close": 4.48163709, "volume": 399656.0}, {"date": "2012-03-16", "close": 4.48163709, "volume": 676363.0}, {"date": "2012-03-19", "close": 4.661932835, "volume": 200762.0}, {"date": "2012-03-20", "close": 4.89374165, "volume": 418305.0}, {"date": "2012-03-21", "close": 4.84222858, "volume": 215275.0}, {"date": "2012-03-22", "close": 4.816472045, "volume": 153410.0}, {"date": "2012-03-23", "close": 4.73920244, "volume": 296007.0}, {"date": "2012-03-26", "close": 4.68768937, "volume": 83442.0}, {"date": "2012-03-27", "close": 4.79071551, "volume": 171721.0}, {"date": "2012-03-28", "close": 4.73920244, "volume": 118953.0}, {"date": "2012-03-29", "close": 4.610419765, "volume": 100768.0}, {"date": "2012-03-30", "close": 4.661932835, "volume": 332506.0}, {"date": "2012-04-02", "close": 4.48163709, "volume": 1216422.0}, {"date": "2012-04-03", "close": 4.455880555, "volume": 213242.0}, {"date": "2012-04-04", "close": 4.48163709, "volume": 210030.0}, {"date": "2012-04-05", "close": 4.48163709, "volume": 77740.0}, {"date": "2012-04-10", "close": 4.455880555, "volume": 103197.0}, {"date": "2012-04-11", "close": 4.27558481, "volume": 130493.0}, {"date": "2012-04-12", "close": 4.48163709, "volume": 710607.0}, {"date": "2012-04-13", "close": 4.43012402, "volume": 112973.0}, {"date": "2012-04-16", "close": 4.352854415, "volume": 152902.0}, {"date": "2012-04-17", "close": 4.27558481, "volume": 142199.0}, {"date": "2012-04-18", "close": 4.352854415, "volume": 177304.0}, {"date": "2012-04-19", "close": 4.43012402, "volume": 179594.0}, {"date": "2012-04-20", "close": 4.37861095, "volume": 169860.0}, {"date": "2012-04-23", "close": 4.32709788, "volume": 73988.0}, {"date": "2012-04-24", "close": 4.22407174, "volume": 579865.0}, {"date": "2012-04-26", "close": 4.1210456, "volume": 362846.0}, {"date": "2012-04-27", "close": 4.22407174, "volume": 277146.0}, {"date": "2012-04-30", "close": 4.32709788, "volume": 130072.0}, {"date": "2012-05-01", "close": 4.301341345, "volume": 417599.0}, {"date": "2012-05-02", "close": 4.32709788, "volume": 276746.0}, {"date": "2012-05-03", "close": 4.17255867, "volume": 613240.0}, {"date": "2012-05-04", "close": 4.1210456, "volume": 306858.0}, {"date": "2012-05-07", "close": 3.96650639, "volume": 240765.0}, {"date": "2012-05-08", "close": 4.06953253, "volume": 2041946.0}, {"date": "2012-05-09", "close": 4.043775995, "volume": 262847.0}, {"date": "2012-05-10", "close": 4.043775995, "volume": 101041.0}, {"date": "2012-05-11", "close": 4.095289065, "volume": 35770.0}, {"date": "2012-05-14", "close": 4.198315205, "volume": 134786.0}, {"date": "2012-05-15", "close": 4.1210456, "volume": 122677.0}, {"date": "2012-05-16", "close": 3.96650639, "volume": 136602.0}, {"date": "2012-05-17", "close": 3.940749855, "volume": 192970.0}, {"date": "2012-05-18", "close": 3.889236785, "volume": 507828.0}, {"date": "2012-05-21", "close": 3.889236785, "volume": 81230.0}, {"date": "2012-05-22", "close": 4.095289065, "volume": 179275.0}, {"date": "2012-05-23", "close": 3.940749855, "volume": 114697.0}, {"date": "2012-05-24", "close": 4.01801946, "volume": 124521.0}, {"date": "2012-05-25", "close": 3.91499332, "volume": 333501.0}, {"date": "2012-05-28", "close": 3.91499332, "volume": 300441.0}, {"date": "2012-05-29", "close": 3.96650639, "volume": 134657.0}, {"date": "2012-05-30", "close": 3.889236785, "volume": 180885.0}, {"date": "2012-05-31", "close": 3.992262925, "volume": 384731.0}, {"date": "2012-06-01", "close": 3.889236785, "volume": 162374.0}, {"date": "2012-06-04", "close": 3.734697575, "volume": 351695.0}, {"date": "2012-06-05", "close": 3.786210645, "volume": 193276.0}, {"date": "2012-06-06", "close": 3.76045411, "volume": 89207.0}, {"date": "2012-06-07", "close": 3.786210645, "volume": 271001.0}, {"date": "2012-06-08", "close": 3.55440183, "volume": 319852.0}, {"date": "2012-06-12", "close": 3.6059149, "volume": 275894.0}, {"date": "2012-06-13", "close": 3.76045411, "volume": 325029.0}, {"date": "2012-06-14", "close": 3.837723715, "volume": 113833.0}, {"date": "2012-06-15", "close": 3.81196718, "volume": 452515.0}, {"date": "2012-06-18", "close": 3.91499332, "volume": 150602.0}, {"date": "2012-06-19", "close": 3.631671435, "volume": 160141.0}, {"date": "2012-06-20", "close": 3.786210645, "volume": 226874.0}, {"date": "2012-06-21", "close": 3.65742797, "volume": 373426.0}, {"date": "2012-06-22", "close": 3.6059149, "volume": 324837.0}, {"date": "2012-06-25", "close": 3.50288876, "volume": 300981.0}, {"date": "2012-06-26", "close": 3.29683648, "volume": 237587.0}, {"date": "2012-06-27", "close": 3.322593015, "volume": 170521.0}, {"date": "2012-06-28", "close": 3.24532341, "volume": 146317.0}, {"date": "2012-06-29", "close": 3.39986262, "volume": 296919.0}, {"date": "2012-07-02", "close": 3.425619155, "volume": 47249.0}, {"date": "2012-07-03", "close": 3.374106085, "volume": 80880.0}, {"date": "2012-07-04", "close": 3.477132225, "volume": 29887.0}, {"date": "2012-07-05", "close": 3.374106085, "volume": 23719.0}, {"date": "2012-07-06", "close": 3.29683648, "volume": 62256.0}, {"date": "2012-07-09", "close": 3.271079945, "volume": 86448.0}, {"date": "2012-07-10", "close": 3.219566875, "volume": 203002.0}, {"date": "2012-07-11", "close": 3.116540735, "volume": 72277.0}, {"date": "2012-07-12", "close": 3.013514595, "volume": 95408.0}, {"date": "2012-07-13", "close": 3.0907842, "volume": 146752.0}, {"date": "2012-07-16", "close": 3.0907842, "volume": 174069.0}, {"date": "2012-07-17", "close": 3.065027665, "volume": 204367.0}, {"date": "2012-07-18", "close": 3.0907842, "volume": 136307.0}, {"date": "2012-07-19", "close": 3.065027665, "volume": 212170.0}, {"date": "2012-07-20", "close": 3.013514595, "volume": 177883.0}, {"date": "2012-07-23", "close": 2.93624499, "volume": 142596.0}, {"date": "2012-07-24", "close": 2.755949245, "volume": 182696.0}, {"date": "2012-07-25", "close": 2.62716657, "volume": 1007605.0}, {"date": "2012-07-26", "close": 2.755949245, "volume": 245595.0}, {"date": "2012-07-27", "close": 2.78170578, "volume": 223807.0}, {"date": "2012-07-30", "close": 2.73019271, "volume": 392162.0}, {"date": "2012-07-31", "close": 2.755949245, "volume": 205844.0}, {"date": "2012-08-01", "close": 2.73019271, "volume": 134081.0}, {"date": "2012-08-02", "close": 2.73019271, "volume": 191613.0}, {"date": "2012-08-03", "close": 2.62716657, "volume": 155677.0}, {"date": "2012-08-06", "close": 2.73019271, "volume": 143760.0}, {"date": "2012-08-07", "close": 2.704436175, "volume": 137636.0}, {"date": "2012-08-08", "close": 2.62716657, "volume": 251117.0}, {"date": "2012-08-09", "close": 2.62716657, "volume": 325948.0}, {"date": "2012-08-10", "close": 2.652923105, "volume": 159422.0}, {"date": "2012-08-13", "close": 2.47262736, "volume": 724735.0}, {"date": "2012-08-14", "close": 2.47262736, "volume": 552258.0}, {"date": "2012-08-15", "close": 2.446870825, "volume": 278733.0}, {"date": "2012-08-16", "close": 2.42111429, "volume": 794719.0}, {"date": "2012-08-17", "close": 2.16354894, "volume": 784924.0}, {"date": "2012-08-20", "close": 2.086279335, "volume": 672070.0}, {"date": "2012-08-21", "close": 2.034766265, "volume": 1159742.0}, {"date": "2012-08-22", "close": 2.086279335, "volume": 588152.0}, {"date": "2012-08-23", "close": 2.0605228, "volume": 362948.0}, {"date": "2012-08-24", "close": 1.983253195, "volume": 449902.0}, {"date": "2012-08-27", "close": 2.0605228, "volume": 358034.0}, {"date": "2012-08-28", "close": 2.00900973, "volume": 507132.0}, {"date": "2012-08-29", "close": 2.034766265, "volume": 557389.0}, {"date": "2012-08-30", "close": 2.00900973, "volume": 485714.0}, {"date": "2012-08-31", "close": 1.468122495, "volume": 2858612.0}, {"date": "2012-09-03", "close": 1.674174775, "volume": 654074.0}, {"date": "2012-09-04", "close": 1.674174775, "volume": 564743.0}, {"date": "2012-09-05", "close": 1.59690517, "volume": 383012.0}, {"date": "2012-09-06", "close": 1.64841824, "volume": 873857.0}, {"date": "2012-09-07", "close": 1.571148635, "volume": 757376.0}, {"date": "2012-09-10", "close": 1.5453921, "volume": 839924.0}, {"date": "2012-09-11", "close": 1.49387903, "volume": 599410.0}, {"date": "2012-09-12", "close": 1.44236596, "volume": 800078.0}, {"date": "2012-09-13", "close": 1.468122495, "volume": 918739.0}, {"date": "2012-09-14", "close": 1.64841824, "volume": 828285.0}, {"date": "2012-09-17", "close": 1.777200915, "volume": 693509.0}, {"date": "2012-09-18", "close": 1.64841824, "volume": 842866.0}, {"date": "2012-09-19", "close": 1.725687845, "volume": 586545.0}, {"date": "2012-09-20", "close": 1.725687845, "volume": 662232.0}, {"date": "2012-09-21", "close": 1.64841824, "volume": 739212.0}, {"date": "2012-09-24", "close": 1.725687845, "volume": 744572.0}, {"date": "2012-09-25", "close": 1.674174775, "volume": 246922.0}, {"date": "2012-09-26", "close": 1.64841824, "volume": 239925.0}, {"date": "2012-09-27", "close": 1.622661705, "volume": 225275.0}, {"date": "2012-09-28", "close": 1.75144438, "volume": 539129.0}, {"date": "2012-10-01", "close": 1.777200915, "volume": 77008.0}, {"date": "2012-10-02", "close": 2.21506201, "volume": 1348006.0}, {"date": "2012-10-03", "close": 2.137792405, "volume": 1636038.0}, {"date": "2012-10-04", "close": 2.16354894, "volume": 324647.0}, {"date": "2012-10-05", "close": 2.086279335, "volume": 339676.0}, {"date": "2012-10-08", "close": 2.11203587, "volume": 201607.0}, {"date": "2012-10-09", "close": 2.00900973, "volume": 240067.0}, {"date": "2012-10-10", "close": 2.00900973, "volume": 109843.0}, {"date": "2012-10-11", "close": 2.00900973, "volume": 151030.0}, {"date": "2012-10-12", "close": 1.983253195, "volume": 153741.0}, {"date": "2012-10-15", "close": 2.00900973, "volume": 252981.0}, {"date": "2012-10-16", "close": 1.95749666, "volume": 71864.0}, {"date": "2012-10-17", "close": 1.880227055, "volume": 193652.0}, {"date": "2012-10-18", "close": 1.90598359, "volume": 218724.0}, {"date": "2012-10-19", "close": 1.880227055, "volume": 199214.0}, {"date": "2012-10-22", "close": 1.90598359, "volume": 92459.0}, {"date": "2012-10-23", "close": 1.880227055, "volume": 189085.0}, {"date": "2012-10-24", "close": 1.80295745, "volume": 273176.0}, {"date": "2012-10-25", "close": 1.85447052, "volume": 271081.0}, {"date": "2012-10-26", "close": 1.80295745, "volume": 237766.0}, {"date": "2012-10-29", "close": 1.931740125, "volume": 210378.0}, {"date": "2012-10-30", "close": 1.85447052, "volume": 59603.0}, {"date": "2012-10-31", "close": 1.90598359, "volume": 165354.0}, {"date": "2012-11-01", "close": 1.777200915, "volume": 219113.0}, {"date": "2012-11-02", "close": 1.75144438, "volume": 241137.0}, {"date": "2012-11-05", "close": 1.80295745, "volume": 115021.0}, {"date": "2012-11-06", "close": 1.777200915, "volume": 111801.0}, {"date": "2012-11-07", "close": 1.777200915, "volume": 160746.0}, {"date": "2012-11-08", "close": 1.674174775, "volume": 238105.0}, {"date": "2012-11-09", "close": 1.69993131, "volume": 162067.0}, {"date": "2012-11-12", "close": 1.674174775, "volume": 261124.0}, {"date": "2012-11-13", "close": 1.622661705, "volume": 188662.0}, {"date": "2012-11-14", "close": 1.64841824, "volume": 101753.0}, {"date": "2012-11-15", "close": 1.5453921, "volume": 387808.0}, {"date": "2012-11-16", "close": 1.59690517, "volume": 249945.0}, {"date": "2012-11-19", "close": 1.5453921, "volume": 574409.0}, {"date": "2012-11-20", "close": 1.519635565, "volume": 396150.0}, {"date": "2012-11-21", "close": 1.49387903, "volume": 690496.0}, {"date": "2012-11-22", "close": 1.468122495, "volume": 842467.0}, {"date": "2012-11-23", "close": 1.44236596, "volume": 685948.0}, {"date": "2012-11-26", "close": 1.5453921, "volume": 1078564.0}, {"date": "2012-11-27", "close": 1.674174775, "volume": 1016836.0}, {"date": "2012-11-28", "close": 1.69993131, "volume": 782468.0}, {"date": "2012-11-29", "close": 1.622661705, "volume": 663084.0}, {"date": "2012-11-30", "close": 1.5453921, "volume": 690691.0}, {"date": "2012-12-03", "close": 1.5453921, "volume": 454026.0}, {"date": "2012-12-04", "close": 1.519635565, "volume": 380906.0}, {"date": "2012-12-05", "close": 1.5453921, "volume": 330994.0}, {"date": "2012-12-06", "close": 1.468122495, "volume": 1083826.0}, {"date": "2012-12-07", "close": 1.468122495, "volume": 510858.0}, {"date": "2012-12-10", "close": 1.44236596, "volume": 294642.0}, {"date": "2012-12-11", "close": 1.49387903, "volume": 385531.0}, {"date": "2012-12-12", "close": 1.468122495, "volume": 647174.0}, {"date": "2012-12-13", "close": 1.622661705, "volume": 1392261.0}, {"date": "2012-12-14", "close": 1.365096355, "volume": 2709944.0}, {"date": "2012-12-17", "close": 1.44236596, "volume": 999183.0}, {"date": "2012-12-18", "close": 1.39085289, "volume": 606244.0}, {"date": "2012-12-19", "close": 1.416609425, "volume": 515654.0}, {"date": "2012-12-20", "close": 1.416609425, "volume": 504847.0}, {"date": "2012-12-21", "close": 1.33933982, "volume": 4666279.0}, {"date": "2012-12-24", "close": 1.313583285, "volume": 179990.0}, {"date": "2012-12-27", "close": 1.313583285, "volume": 222925.0}, {"date": "2012-12-28", "close": 1.262070215, "volume": 347142.0}, {"date": "2012-12-31", "close": 1.28782675, "volume": 151079.0}, {"date": "2013-01-02", "close": 1.365096355, "volume": 335720.0}, {"date": "2013-01-03", "close": 1.33933982, "volume": 268464.0}, {"date": "2013-01-04", "close": 1.39085289, "volume": 215102.0}, {"date": "2013-01-07", "close": 1.416609425, "volume": 223103.0}, {"date": "2013-01-08", "close": 1.416609425, "volume": 191479.0}, {"date": "2013-01-09", "close": 1.365096355, "volume": 241998.0}, {"date": "2013-01-10", "close": 1.416609425, "volume": 144904.0}, {"date": "2013-01-11", "close": 1.365096355, "volume": 266799.0}, {"date": "2013-01-14", "close": 1.44236596, "volume": 149906.0}, {"date": "2013-01-15", "close": 1.416609425, "volume": 226471.0}, {"date": "2013-01-16", "close": 1.49387903, "volume": 591856.0}, {"date": "2013-01-17", "close": 1.519635565, "volume": 352260.0}, {"date": "2013-01-18", "close": 1.571148635, "volume": 360372.0}, {"date": "2013-01-21", "close": 1.622661705, "volume": 910705.0}, {"date": "2013-01-22", "close": 1.622661705, "volume": 263896.0}, {"date": "2013-01-23", "close": 1.5453921, "volume": 642087.0}, {"date": "2013-01-24", "close": 1.519635565, "volume": 516898.0}, {"date": "2013-01-25", "close": 1.571148635, "volume": 232908.0}, {"date": "2013-01-29", "close": 1.59690517, "volume": 487714.0}, {"date": "2013-01-30", "close": 1.571148635, "volume": 484650.0}, {"date": "2013-01-31", "close": 1.49387903, "volume": 354185.0}, {"date": "2013-02-01", "close": 1.5453921, "volume": 135432.0}, {"date": "2013-02-04", "close": 1.519635565, "volume": 307964.0}, {"date": "2013-02-05", "close": 1.49387903, "volume": 253496.0}, {"date": "2013-02-06", "close": 1.519635565, "volume": 143066.0}, {"date": "2013-02-07", "close": 1.468122495, "volume": 177151.0}, {"date": "2013-02-08", "close": 1.49387903, "volume": 879402.0}, {"date": "2013-02-11", "close": 1.519635565, "volume": 247931.0}, {"date": "2013-02-12", "close": 1.519635565, "volume": 463018.0}, {"date": "2013-02-13", "close": 1.571148635, "volume": 366083.0}, {"date": "2013-02-14", "close": 1.5453921, "volume": 355172.0}, {"date": "2013-02-19", "close": 1.416609425, "volume": 1120015.0}, {"date": "2013-02-20", "close": 1.39085289, "volume": 1006029.0}, {"date": "2013-02-21", "close": 1.39085289, "volume": 444559.0}, {"date": "2013-02-22", "close": 1.416609425, "volume": 818037.0}, {"date": "2013-02-25", "close": 1.39085289, "volume": 729681.0}, {"date": "2013-02-26", "close": 1.39085289, "volume": 982132.0}, {"date": "2013-02-27", "close": 1.39085289, "volume": 856858.0}, {"date": "2013-02-28", "close": 1.5453921, "volume": 621206.0}, {"date": "2013-03-01", "close": 1.622661705, "volume": 605544.0}, {"date": "2013-03-04", "close": 1.571148635, "volume": 210663.0}, {"date": "2013-03-05", "close": 1.5453921, "volume": 180029.0}, {"date": "2013-03-06", "close": 1.5453921, "volume": 263206.0}, {"date": "2013-03-07", "close": 1.5453921, "volume": 214961.0}, {"date": "2013-03-08", "close": 1.69993131, "volume": 884481.0}, {"date": "2013-03-11", "close": 1.85447052, "volume": 960361.0}, {"date": "2013-03-12", "close": 1.80295745, "volume": 883293.0}, {"date": "2013-03-13", "close": 1.85447052, "volume": 495332.0}, {"date": "2013-03-14", "close": 1.777200915, "volume": 274772.0}, {"date": "2013-03-15", "close": 1.95749666, "volume": 1023685.0}, {"date": "2013-03-18", "close": 1.880227055, "volume": 491469.0}, {"date": "2013-03-19", "close": 1.90598359, "volume": 129060.0}, {"date": "2013-03-20", "close": 1.85447052, "volume": 214363.0}, {"date": "2013-03-21", "close": 1.85447052, "volume": 71851.0}, {"date": "2013-03-22", "close": 1.880227055, "volume": 361001.0}, {"date": "2013-03-25", "close": 1.931740125, "volume": 289089.0}, {"date": "2013-03-26", "close": 1.90598359, "volume": 477104.0}, {"date": "2013-03-27", "close": 1.90598359, "volume": 373138.0}, {"date": "2013-03-28", "close": 1.880227055, "volume": 343650.0}, {"date": "2013-04-02", "close": 1.90598359, "volume": 227155.0}, {"date": "2013-04-03", "close": 1.880227055, "volume": 301051.0}, {"date": "2013-04-04", "close": 1.880227055, "volume": 279299.0}, {"date": "2013-04-05", "close": 1.85447052, "volume": 201428.0}, {"date": "2013-04-08", "close": 1.85447052, "volume": 101580.0}, {"date": "2013-04-09", "close": 1.85447052, "volume": 153341.0}, {"date": "2013-04-10", "close": 1.75144438, "volume": 168233.0}, {"date": "2013-04-11", "close": 1.777200915, "volume": 111926.0}, {"date": "2013-04-12", "close": 1.725687845, "volume": 173246.0}, {"date": "2013-04-15", "close": 1.674174775, "volume": 326405.0}, {"date": "2013-04-16", "close": 1.59690517, "volume": 377408.0}, {"date": "2013-04-17", "close": 1.674174775, "volume": 322947.0}, {"date": "2013-04-18", "close": 1.69993131, "volume": 123081.0}, {"date": "2013-04-19", "close": 1.69993131, "volume": 18661.0}, {"date": "2013-04-22", "close": 1.674174775, "volume": 436593.0}, {"date": "2013-04-23", "close": 1.80295745, "volume": 77140.0}, {"date": "2013-04-24", "close": 1.931740125, "volume": 403880.0}, {"date": "2013-04-26", "close": 1.95749666, "volume": 477626.0}, {"date": "2013-04-29", "close": 2.034766265, "volume": 258897.0}, {"date": "2013-04-30", "close": 2.16354894, "volume": 859180.0}, {"date": "2013-05-01", "close": 2.034766265, "volume": 270964.0}, {"date": "2013-05-02", "close": 1.880227055, "volume": 659139.0}, {"date": "2013-05-03", "close": 1.90598359, "volume": 251318.0}, {"date": "2013-05-06", "close": 2.00900973, "volume": 440677.0}, {"date": "2013-05-07", "close": 1.983253195, "volume": 275225.0}, {"date": "2013-05-08", "close": 1.95749666, "volume": 334386.0}, {"date": "2013-05-09", "close": 2.00900973, "volume": 175914.0}, {"date": "2013-05-10", "close": 2.00900973, "volume": 611264.0}, {"date": "2013-05-13", "close": 1.931740125, "volume": 42467.0}, {"date": "2013-05-14", "close": 1.983253195, "volume": 296820.0}, {"date": "2013-05-15", "close": 1.95749666, "volume": 314629.0}, {"date": "2013-05-16", "close": 1.725687845, "volume": 470469.0}, {"date": "2013-05-17", "close": 1.725687845, "volume": 543293.0}, {"date": "2013-05-20", "close": 1.725687845, "volume": 374252.0}, {"date": "2013-05-21", "close": 1.69993131, "volume": 288534.0}, {"date": "2013-05-22", "close": 1.622661705, "volume": 367760.0}, {"date": "2013-05-23", "close": 1.5453921, "volume": 448747.0}, {"date": "2013-05-24", "close": 1.571148635, "volume": 215872.0}, {"date": "2013-05-27", "close": 1.5453921, "volume": 310638.0}, {"date": "2013-05-28", "close": 1.49387903, "volume": 278150.0}, {"date": "2013-05-29", "close": 1.5453921, "volume": 149395.0}, {"date": "2013-05-30", "close": 1.49387903, "volume": 263557.0}, {"date": "2013-05-31", "close": 1.468122495, "volume": 214960.0}, {"date": "2013-06-03", "close": 1.416609425, "volume": 275567.0}, {"date": "2013-06-04", "close": 1.49387903, "volume": 118756.0}, {"date": "2013-06-05", "close": 1.468122495, "volume": 247821.0}, {"date": "2013-06-06", "close": 1.39085289, "volume": 46851.0}, {"date": "2013-06-07", "close": 1.365096355, "volume": 103722.0}, {"date": "2013-06-11", "close": 1.365096355, "volume": 66849.0}, {"date": "2013-06-12", "close": 1.365096355, "volume": 157480.0}, {"date": "2013-06-13", "close": 1.28782675, "volume": 458766.0}, {"date": "2013-06-14", "close": 1.23631368, "volume": 482806.0}, {"date": "2013-06-17", "close": 1.313583285, "volume": 111737.0}, {"date": "2013-06-18", "close": 1.39085289, "volume": 100687.0}, {"date": "2013-06-19", "close": 1.44236596, "volume": 128889.0}, {"date": "2013-06-20", "close": 1.365096355, "volume": 107289.0}, {"date": "2013-06-21", "close": 1.365096355, "volume": 335121.0}, {"date": "2013-06-24", "close": 1.313583285, "volume": 45327.0}, {"date": "2013-06-25", "close": 1.313583285, "volume": 202727.0}, {"date": "2013-06-26", "close": 1.468122495, "volume": 141948.0}, {"date": "2013-06-27", "close": 1.33933982, "volume": 471611.0}, {"date": "2013-06-28", "close": 1.28782675, "volume": 163623.0}, {"date": "2013-07-01", "close": 1.28782675, "volume": 12022.0}, {"date": "2013-07-02", "close": 1.365096355, "volume": 303973.0}, {"date": "2013-07-03", "close": 1.33933982, "volume": 70938.0}, {"date": "2013-07-04", "close": 1.365096355, "volume": 82230.0}, {"date": "2013-07-05", "close": 1.416609425, "volume": 57989.0}, {"date": "2013-07-08", "close": 1.416609425, "volume": 157273.0}, {"date": "2013-07-09", "close": 1.416609425, "volume": 110243.0}, {"date": "2013-07-10", "close": 1.39085289, "volume": 45981.0}, {"date": "2013-07-11", "close": 1.416609425, "volume": 106358.0}, {"date": "2013-07-12", "close": 1.44236596, "volume": 52950.0}, {"date": "2013-07-15", "close": 1.39085289, "volume": 79875.0}, {"date": "2013-07-16", "close": 1.313583285, "volume": 434651.0}, {"date": "2013-07-17", "close": 1.365096355, "volume": 17180.0}, {"date": "2013-07-18", "close": 1.33933982, "volume": 71927.0}, {"date": "2013-07-19", "close": 1.365096355, "volume": 192480.0}, {"date": "2013-07-22", "close": 1.365096355, "volume": 217510.0}, {"date": "2013-07-23", "close": 1.39085289, "volume": 345381.0}, {"date": "2013-07-24", "close": 1.39085289, "volume": 89141.0}, {"date": "2013-07-25", "close": 1.468122495, "volume": 52306.0}, {"date": "2013-07-26", "close": 1.468122495, "volume": 67213.0}, {"date": "2013-07-29", "close": 1.49387903, "volume": 247035.0}, {"date": "2013-07-30", "close": 1.468122495, "volume": 56813.0}, {"date": "2013-07-31", "close": 1.519635565, "volume": 39851.0}, {"date": "2013-08-01", "close": 1.49387903, "volume": 75661.0}, {"date": "2013-08-02", "close": 1.44236596, "volume": 670221.0}, {"date": "2013-08-05", "close": 1.44236596, "volume": 42072.0}, {"date": "2013-08-06", "close": 1.468122495, "volume": 70229.0}, {"date": "2013-08-07", "close": 1.49387903, "volume": 273369.0}, {"date": "2013-08-08", "close": 1.468122495, "volume": 93776.0}, {"date": "2013-08-09", "close": 1.44236596, "volume": 43153.0}, {"date": "2013-08-12", "close": 1.468122495, "volume": 81105.0}, {"date": "2013-08-13", "close": 1.468122495, "volume": 38307.0}, {"date": "2013-08-14", "close": 1.49387903, "volume": 359310.0}, {"date": "2013-08-15", "close": 1.49387903, "volume": 121217.0}, {"date": "2013-08-16", "close": 1.80295745, "volume": 1395193.0}, {"date": "2013-08-19", "close": 1.777200915, "volume": 267595.0}, {"date": "2013-08-20", "close": 1.777200915, "volume": 305098.0}, {"date": "2013-08-21", "close": 1.75144438, "volume": 85108.0}, {"date": "2013-08-22", "close": 1.75144438, "volume": 140207.0}, {"date": "2013-08-23", "close": 1.777200915, "volume": 133937.0}, {"date": "2013-08-26", "close": 1.80295745, "volume": 2111204.0}, {"date": "2013-08-27", "close": 1.80295745, "volume": 115935.0}, {"date": "2013-08-28", "close": 1.777200915, "volume": 102701.0}, {"date": "2013-08-29", "close": 1.777200915, "volume": 302520.0}, {"date": "2013-08-30", "close": 1.80295745, "volume": 201427.0}, {"date": "2013-09-02", "close": 1.80295745, "volume": 46265.0}, {"date": "2013-09-03", "close": 1.75144438, "volume": 74742.0}, {"date": "2013-09-04", "close": 1.777200915, "volume": 66280.0}, {"date": "2013-09-05", "close": 1.777200915, "volume": 23649.0}, {"date": "2013-09-06", "close": 1.75144438, "volume": 110494.0}, {"date": "2013-09-09", "close": 1.75144438, "volume": 267768.0}, {"date": "2013-09-10", "close": 1.777200915, "volume": 622393.0}, {"date": "2013-09-11", "close": 1.777200915, "volume": 63750.0}, {"date": "2013-09-12", "close": 1.75144438, "volume": 129100.0}, {"date": "2013-09-13", "close": 1.75144438, "volume": 925277.0}, {"date": "2013-09-16", "close": 1.777200915, "volume": 73956.0}, {"date": "2013-09-17", "close": 1.880227055, "volume": 361579.0}, {"date": "2013-09-18", "close": 1.880227055, "volume": 468208.0}, {"date": "2013-09-19", "close": 1.828713985, "volume": 275105.0}, {"date": "2013-09-20", "close": 1.80295745, "volume": 98504.0}, {"date": "2013-09-23", "close": 1.777200915, "volume": 50555.0}, {"date": "2013-09-24", "close": 1.75144438, "volume": 42418.0}, {"date": "2013-09-25", "close": 1.85447052, "volume": 131151.0}, {"date": "2013-09-26", "close": 1.90598359, "volume": 88252.0}, {"date": "2013-09-27", "close": 1.931740125, "volume": 40167.0}, {"date": "2013-09-30", "close": 1.95749666, "volume": 68679.0}, {"date": "2013-10-01", "close": 1.931740125, "volume": 95664.0}, {"date": "2013-10-02", "close": 2.00900973, "volume": 250457.0}, {"date": "2013-10-03", "close": 2.137792405, "volume": 71475.0}, {"date": "2013-10-04", "close": 2.11203587, "volume": 91197.0}, {"date": "2013-10-07", "close": 1.95749666, "volume": 187937.0}, {"date": "2013-10-08", "close": 2.034766265, "volume": 40022.0}, {"date": "2013-10-09", "close": 2.086279335, "volume": 136871.0}, {"date": "2013-10-10", "close": 2.11203587, "volume": 192235.0}, {"date": "2013-10-11", "close": 2.034766265, "volume": 80293.0}, {"date": "2013-10-14", "close": 2.0605228, "volume": 54188.0}, {"date": "2013-10-15", "close": 2.0605228, "volume": 28950.0}, {"date": "2013-10-16", "close": 2.0605228, "volume": 51625.0}, {"date": "2013-10-17", "close": 2.137792405, "volume": 237395.0}, {"date": "2013-10-18", "close": 2.137792405, "volume": 120390.0}, {"date": "2013-10-21", "close": 2.16354894, "volume": 222445.0}, {"date": "2013-10-22", "close": 2.343844685, "volume": 1950383.0}, {"date": "2013-10-23", "close": 2.549896965, "volume": 1204051.0}, {"date": "2013-10-24", "close": 2.52414043, "volume": 650979.0}, {"date": "2013-10-25", "close": 2.52414043, "volume": 72517.0}, {"date": "2013-10-28", "close": 2.52414043, "volume": 459269.0}, {"date": "2013-10-29", "close": 2.549896965, "volume": 313878.0}, {"date": "2013-10-30", "close": 2.42111429, "volume": 112100.0}, {"date": "2013-10-31", "close": 2.395357755, "volume": 177334.0}, {"date": "2013-11-01", "close": 2.36960122, "volume": 460004.0}, {"date": "2013-11-04", "close": 2.16354894, "volume": 219816.0}, {"date": "2013-11-05", "close": 2.36960122, "volume": 162898.0}, {"date": "2013-11-06", "close": 2.36960122, "volume": 312486.0}, {"date": "2013-11-07", "close": 2.36960122, "volume": 90774.0}, {"date": "2013-11-08", "close": 2.343844685, "volume": 484515.0}, {"date": "2013-11-11", "close": 2.31808815, "volume": 199737.0}, {"date": "2013-11-12", "close": 2.240818545, "volume": 130670.0}, {"date": "2013-11-13", "close": 2.343844685, "volume": 104461.0}, {"date": "2013-11-14", "close": 2.343844685, "volume": 25726.0}, {"date": "2013-11-15", "close": 2.36960122, "volume": 31155.0}, {"date": "2013-11-18", "close": 2.292331615, "volume": 47061.0}, {"date": "2013-11-19", "close": 2.26657508, "volume": 59895.0}, {"date": "2013-11-20", "close": 2.36960122, "volume": 12488.0}, {"date": "2013-11-21", "close": 2.36960122, "volume": 226970.0}, {"date": "2013-11-22", "close": 2.36960122, "volume": 189790.0}, {"date": "2013-11-25", "close": 2.292331615, "volume": 61591.0}, {"date": "2013-11-26", "close": 2.292331615, "volume": 452301.0}, {"date": "2013-11-27", "close": 2.26657508, "volume": 119947.0}, {"date": "2013-11-28", "close": 2.292331615, "volume": 38188.0}, {"date": "2013-11-29", "close": 2.31808815, "volume": 42615.0}, {"date": "2013-12-02", "close": 2.31808815, "volume": 237496.0}, {"date": "2013-12-03", "close": 2.31808815, "volume": 152122.0}, {"date": "2013-12-04", "close": 2.42111429, "volume": 144103.0}, {"date": "2013-12-05", "close": 2.549896965, "volume": 581741.0}, {"date": "2013-12-06", "close": 2.549896965, "volume": 59531.0}, {"date": "2013-12-09", "close": 2.446870825, "volume": 74440.0}, {"date": "2013-12-10", "close": 2.42111429, "volume": 191746.0}, {"date": "2013-12-11", "close": 2.36960122, "volume": 28191.0}, {"date": "2013-12-12", "close": 2.292331615, "volume": 171064.0}, {"date": "2013-12-13", "close": 2.26657508, "volume": 265720.0}, {"date": "2013-12-16", "close": 2.343844685, "volume": 163438.0}, {"date": "2013-12-17", "close": 2.31808815, "volume": 34713.0}, {"date": "2013-12-18", "close": 2.292331615, "volume": 66947.0}, {"date": "2013-12-19", "close": 2.31808815, "volume": 144927.0}, {"date": "2013-12-20", "close": 2.26657508, "volume": 73654.0}, {"date": "2013-12-23", "close": 2.292331615, "volume": 38491.0}, {"date": "2013-12-24", "close": 2.292331615, "volume": 13169.0}, {"date": "2013-12-27", "close": 2.31808815, "volume": 519064.0}, {"date": "2013-12-30", "close": 2.31808815, "volume": 101208.0}, {"date": "2013-12-31", "close": 2.31808815, "volume": 30423.0}, {"date": "2014-01-02", "close": 2.36960122, "volume": 43968.0}, {"date": "2014-01-03", "close": 2.343844685, "volume": 1374.0}, {"date": "2014-01-06", "close": 2.31808815, "volume": 39062.0}, {"date": "2014-01-07", "close": 2.36960122, "volume": 47364.0}, {"date": "2014-01-08", "close": 2.36960122, "volume": 46418.0}, {"date": "2014-01-09", "close": 2.395357755, "volume": 19800.0}, {"date": "2014-01-10", "close": 2.343844685, "volume": 15009.0}, {"date": "2014-01-13", "close": 2.42111429, "volume": 70623.0}, {"date": "2014-01-14", "close": 2.42111429, "volume": 124314.0}, {"date": "2014-01-15", "close": 2.42111429, "volume": 273633.0}, {"date": "2014-01-16", "close": 2.42111429, "volume": 34133.0}, {"date": "2014-01-17", "close": 2.395357755, "volume": 36621.0}, {"date": "2014-01-20", "close": 2.36960122, "volume": 74281.0}, {"date": "2014-01-21", "close": 2.42111429, "volume": 89886.0}, {"date": "2014-01-22", "close": 2.42111429, "volume": 28021.0}, {"date": "2014-01-23", "close": 2.42111429, "volume": 66223.0}, {"date": "2014-01-24", "close": 2.42111429, "volume": 13288.0}, {"date": "2014-01-28", "close": 2.395357755, "volume": 28991.0}, {"date": "2014-01-29", "close": 2.42111429, "volume": 125044.0}, {"date": "2014-01-30", "close": 2.395357755, "volume": 987387.0}, {"date": "2014-01-31", "close": 2.42111429, "volume": 113732.0}, {"date": "2014-02-03", "close": 2.395357755, "volume": 61621.0}, {"date": "2014-02-04", "close": 2.26657508, "volume": 129417.0}, {"date": "2014-02-05", "close": 2.240818545, "volume": 58091.0}, {"date": "2014-02-06", "close": 2.11203587, "volume": 388858.0}, {"date": "2014-02-07", "close": 2.16354894, "volume": 214919.0}, {"date": "2014-02-10", "close": 2.00900973, "volume": 450478.0}, {"date": "2014-02-11", "close": 2.21506201, "volume": 376802.0}, {"date": "2014-02-12", "close": 2.240818545, "volume": 292326.0}, {"date": "2014-02-13", "close": 2.31808815, "volume": 29480.0}, {"date": "2014-02-14", "close": 2.292331615, "volume": 15346.0}, {"date": "2014-02-17", "close": 2.240818545, "volume": 1121324.0}, {"date": "2014-02-18", "close": 2.26657508, "volume": 129871.0}, {"date": "2014-02-21", "close": 3.0298565, "volume": 7735568.0}, {"date": "2014-02-24", "close": 3.60828365, "volume": 1227225.0}, {"date": "2014-02-25", "close": 3.38793045, "volume": 425346.0}, {"date": "2014-02-26", "close": 3.60828365, "volume": 773036.0}, {"date": "2014-02-27", "close": 3.305298, "volume": 559962.0}, {"date": "2014-02-28", "close": 3.5807395, "volume": 774436.0}, {"date": "2014-03-03", "close": 3.33284215, "volume": 166097.0}, {"date": "2014-03-04", "close": 3.305298, "volume": 243154.0}, {"date": "2014-03-05", "close": 3.27775385, "volume": 181347.0}, {"date": "2014-03-06", "close": 3.1951214, "volume": 322541.0}, {"date": "2014-03-07", "close": 3.1400331, "volume": 238117.0}, {"date": "2014-03-10", "close": 3.27775385, "volume": 489282.0}, {"date": "2014-03-11", "close": 3.33284215, "volume": 223436.0}, {"date": "2014-03-12", "close": 3.2502097, "volume": 250945.0}, {"date": "2014-03-13", "close": 3.38793045, "volume": 352494.0}, {"date": "2014-03-14", "close": 3.4154746, "volume": 214221.0}, {"date": "2014-03-17", "close": 3.4154746, "volume": 110219.0}, {"date": "2014-03-18", "close": 3.38793045, "volume": 338835.0}, {"date": "2014-03-19", "close": 3.4154746, "volume": 650042.0}, {"date": "2014-03-20", "close": 3.3603863, "volume": 254388.0}, {"date": "2014-03-21", "close": 3.1400331, "volume": 1242138.0}, {"date": "2014-03-24", "close": 3.2502097, "volume": 1143787.0}, {"date": "2014-03-25", "close": 3.1400331, "volume": 276467.0}, {"date": "2014-03-26", "close": 3.1400331, "volume": 292628.0}, {"date": "2014-03-27", "close": 3.2502097, "volume": 567265.0}, {"date": "2014-03-28", "close": 3.27775385, "volume": 81552.0}, {"date": "2014-03-31", "close": 3.27775385, "volume": 568746.0}, {"date": "2014-04-01", "close": 3.38793045, "volume": 379418.0}, {"date": "2014-04-02", "close": 3.5256512, "volume": 613890.0}, {"date": "2014-04-03", "close": 3.6358278, "volume": 711950.0}, {"date": "2014-04-04", "close": 3.7460044, "volume": 1228288.0}, {"date": "2014-04-07", "close": 3.6358278, "volume": 192905.0}, {"date": "2014-04-08", "close": 3.6909161, "volume": 250498.0}, {"date": "2014-04-09", "close": 3.7460044, "volume": 533372.0}, {"date": "2014-04-10", "close": 3.9112693, "volume": 621340.0}, {"date": "2014-04-11", "close": 3.88372515, "volume": 166500.0}, {"date": "2014-04-14", "close": 3.7460044, "volume": 275876.0}, {"date": "2014-04-15", "close": 3.6358278, "volume": 253280.0}, {"date": "2014-04-16", "close": 3.6909161, "volume": 439461.0}, {"date": "2014-04-17", "close": 3.7460044, "volume": 103516.0}, {"date": "2014-04-22", "close": 3.856181, "volume": 141889.0}, {"date": "2014-04-23", "close": 3.856181, "volume": 347280.0}, {"date": "2014-04-24", "close": 3.856181, "volume": 164454.0}, {"date": "2014-04-28", "close": 3.856181, "volume": 191228.0}, {"date": "2014-04-29", "close": 3.77354855, "volume": 380218.0}, {"date": "2014-04-30", "close": 3.9112693, "volume": 279476.0}, {"date": "2014-05-01", "close": 3.82863685, "volume": 200272.0}, {"date": "2014-05-02", "close": 3.6909161, "volume": 552854.0}, {"date": "2014-05-05", "close": 3.6358278, "volume": 120215.0}, {"date": "2014-05-06", "close": 3.6358278, "volume": 176928.0}, {"date": "2014-05-07", "close": 3.7460044, "volume": 80843.0}, {"date": "2014-05-08", "close": 3.4705629, "volume": 913945.0}, {"date": "2014-05-09", "close": 3.60828365, "volume": 754362.0}, {"date": "2014-05-12", "close": 3.60828365, "volume": 626135.0}, {"date": "2014-05-13", "close": 3.6909161, "volume": 206595.0}, {"date": "2014-05-14", "close": 3.6909161, "volume": 184954.0}, {"date": "2014-05-15", "close": 3.8010927, "volume": 731265.0}, {"date": "2014-05-16", "close": 3.71846025, "volume": 310858.0}, {"date": "2014-05-19", "close": 3.7460044, "volume": 137502.0}, {"date": "2014-05-20", "close": 3.77354855, "volume": 381232.0}, {"date": "2014-05-21", "close": 3.856181, "volume": 2468407.0}, {"date": "2014-05-22", "close": 4.15916665, "volume": 1064221.0}, {"date": "2014-05-23", "close": 4.15916665, "volume": 726033.0}, {"date": "2014-05-26", "close": 4.26934325, "volume": 362913.0}, {"date": "2014-05-27", "close": 4.3519757, "volume": 545800.0}, {"date": "2014-05-28", "close": 4.2968874, "volume": 630689.0}, {"date": "2014-05-29", "close": 4.32443155, "volume": 413133.0}, {"date": "2014-05-30", "close": 4.2417991, "volume": 555351.0}, {"date": "2014-06-02", "close": 4.3519757, "volume": 167490.0}, {"date": "2014-06-03", "close": 4.5172406, "volume": 397220.0}, {"date": "2014-06-04", "close": 4.407064, "volume": 437357.0}, {"date": "2014-06-05", "close": 4.3519757, "volume": 250279.0}, {"date": "2014-06-06", "close": 4.407064, "volume": 103719.0}, {"date": "2014-06-10", "close": 4.3519757, "volume": 187623.0}, {"date": "2014-06-11", "close": 4.37951985, "volume": 370137.0}, {"date": "2014-06-12", "close": 4.37951985, "volume": 155913.0}, {"date": "2014-06-13", "close": 4.3519757, "volume": 566665.0}, {"date": "2014-06-16", "close": 4.32443155, "volume": 338502.0}, {"date": "2014-06-17", "close": 4.407064, "volume": 192114.0}, {"date": "2014-06-18", "close": 4.407064, "volume": 190381.0}, {"date": "2014-06-19", "close": 4.37951985, "volume": 238988.0}, {"date": "2014-06-20", "close": 4.37951985, "volume": 111140.0}, {"date": "2014-06-23", "close": 4.32443155, "volume": 102610.0}, {"date": "2014-06-24", "close": 4.32443155, "volume": 473320.0}, {"date": "2014-06-25", "close": 4.26934325, "volume": 274279.0}, {"date": "2014-06-26", "close": 4.407064, "volume": 302260.0}, {"date": "2014-06-27", "close": 4.32443155, "volume": 184301.0}, {"date": "2014-06-30", "close": 4.26934325, "volume": 450661.0}, {"date": "2014-07-01", "close": 4.26934325, "volume": 480354.0}, {"date": "2014-07-02", "close": 4.1867108, "volume": 186099.0}, {"date": "2014-07-03", "close": 4.32443155, "volume": 179525.0}, {"date": "2014-07-04", "close": 4.2417991, "volume": 989056.0}, {"date": "2014-07-07", "close": 3.99390175, "volume": 1620396.0}, {"date": "2014-07-08", "close": 4.0765342, "volume": 513363.0}, {"date": "2014-07-09", "close": 4.04899005, "volume": 643594.0}, {"date": "2014-07-10", "close": 4.04899005, "volume": 531343.0}, {"date": "2014-07-11", "close": 4.0765342, "volume": 91073.0}, {"date": "2014-07-14", "close": 3.9112693, "volume": 692820.0}, {"date": "2014-07-15", "close": 3.9112693, "volume": 203559.0}, {"date": "2014-07-16", "close": 4.10407835, "volume": 209444.0}, {"date": "2014-07-17", "close": 4.0765342, "volume": 203430.0}, {"date": "2014-07-18", "close": 4.15916665, "volume": 89365.0}, {"date": "2014-07-21", "close": 3.99390175, "volume": 269285.0}, {"date": "2014-07-22", "close": 3.99390175, "volume": 145265.0}, {"date": "2014-07-23", "close": 4.1867108, "volume": 295485.0}, {"date": "2014-07-24", "close": 4.1316225, "volume": 219853.0}, {"date": "2014-07-25", "close": 4.1867108, "volume": 173719.0}, {"date": "2014-07-28", "close": 4.15916665, "volume": 88363.0}, {"date": "2014-07-29", "close": 4.1316225, "volume": 114602.0}, {"date": "2014-07-30", "close": 4.26934325, "volume": 547073.0}, {"date": "2014-07-31", "close": 4.3519757, "volume": 472318.0}, {"date": "2014-08-01", "close": 4.2417991, "volume": 309889.0}, {"date": "2014-08-04", "close": 4.2417991, "volume": 170117.0}, {"date": "2014-08-05", "close": 4.21425495, "volume": 321056.0}, {"date": "2014-08-06", "close": 4.0765342, "volume": 285647.0}, {"date": "2014-08-07", "close": 4.1867108, "volume": 334072.0}, {"date": "2014-08-08", "close": 4.1867108, "volume": 232368.0}, {"date": "2014-08-11", "close": 4.2968874, "volume": 340301.0}, {"date": "2014-08-12", "close": 4.3519757, "volume": 226620.0}, {"date": "2014-08-13", "close": 4.2968874, "volume": 199708.0}, {"date": "2014-08-14", "close": 4.3519757, "volume": 462627.0}, {"date": "2014-08-15", "close": 4.37951985, "volume": 571643.0}, {"date": "2014-08-18", "close": 4.26934325, "volume": 127620.0}, {"date": "2014-08-19", "close": 4.26934325, "volume": 123227.0}, {"date": "2014-08-20", "close": 4.15916665, "volume": 359818.0}, {"date": "2014-08-21", "close": 4.2417991, "volume": 357963.0}, {"date": "2014-08-22", "close": 4.1867108, "volume": 471296.0}, {"date": "2014-08-25", "close": 4.1867108, "volume": 286569.0}, {"date": "2014-08-26", "close": 4.15916665, "volume": 705863.0}, {"date": "2014-08-27", "close": 4.1867108, "volume": 150738.0}, {"date": "2014-08-28", "close": 4.0765342, "volume": 263546.0}, {"date": "2014-08-29", "close": 4.0765342, "volume": 361532.0}, {"date": "2014-09-01", "close": 4.0765342, "volume": 57757.0}, {"date": "2014-09-02", "close": 4.2417991, "volume": 1448840.0}, {"date": "2014-09-03", "close": 4.2417991, "volume": 1599704.0}, {"date": "2014-09-04", "close": 4.407064, "volume": 371062.0}, {"date": "2014-09-05", "close": 4.4621523, "volume": 366769.0}, {"date": "2014-09-08", "close": 4.4621523, "volume": 333415.0}, {"date": "2014-09-09", "close": 4.5172406, "volume": 471819.0}, {"date": "2014-09-10", "close": 4.5172406, "volume": 579994.0}, {"date": "2014-09-11", "close": 4.5723289, "volume": 501489.0}, {"date": "2014-09-12", "close": 4.54478475, "volume": 386719.0}, {"date": "2014-09-15", "close": 4.6274172, "volume": 271215.0}, {"date": "2014-09-16", "close": 4.6274172, "volume": 142119.0}, {"date": "2014-09-17", "close": 4.5723289, "volume": 101620.0}, {"date": "2014-09-18", "close": 4.59987305, "volume": 184922.0}, {"date": "2014-09-19", "close": 4.5723289, "volume": 331522.0}, {"date": "2014-09-22", "close": 4.54478475, "volume": 339238.0}, {"date": "2014-09-23", "close": 4.54478475, "volume": 266819.0}, {"date": "2014-09-24", "close": 4.59987305, "volume": 160496.0}, {"date": "2014-09-25", "close": 4.54478475, "volume": 76876.0}, {"date": "2014-09-26", "close": 4.5723289, "volume": 351500.0}, {"date": "2014-09-29", "close": 4.5172406, "volume": 223545.0}, {"date": "2014-09-30", "close": 4.5172406, "volume": 526212.0}, {"date": "2014-10-01", "close": 4.5172406, "volume": 323767.0}, {"date": "2014-10-02", "close": 4.5172406, "volume": 623682.0}, {"date": "2014-10-03", "close": 4.5172406, "volume": 112766.0}, {"date": "2014-10-06", "close": 4.5723289, "volume": 40012.0}, {"date": "2014-10-07", "close": 4.54478475, "volume": 73532.0}, {"date": "2014-10-08", "close": 4.5172406, "volume": 492936.0}, {"date": "2014-10-09", "close": 4.54478475, "volume": 192271.0}, {"date": "2014-10-10", "close": 4.5172406, "volume": 302568.0}, {"date": "2014-10-13", "close": 4.26934325, "volume": 349586.0}, {"date": "2014-10-14", "close": 4.32443155, "volume": 334614.0}, {"date": "2014-10-15", "close": 4.3519757, "volume": 100738.0}, {"date": "2014-10-16", "close": 4.3519757, "volume": 136149.0}, {"date": "2014-10-17", "close": 4.21425495, "volume": 231208.0}, {"date": "2014-10-20", "close": 4.21425495, "volume": 110258.0}, {"date": "2014-10-21", "close": 4.2417991, "volume": 180853.0}, {"date": "2014-10-22", "close": 4.1867108, "volume": 358814.0}, {"date": "2014-10-23", "close": 4.26934325, "volume": 94062.0}, {"date": "2014-10-24", "close": 4.2417991, "volume": 63030.0}, {"date": "2014-10-27", "close": 4.21425495, "volume": 216286.0}, {"date": "2014-10-28", "close": 4.21425495, "volume": 122838.0}, {"date": "2014-10-29", "close": 4.3519757, "volume": 72349.0}, {"date": "2014-10-30", "close": 4.1867108, "volume": 268871.0}, {"date": "2014-10-31", "close": 4.1316225, "volume": 545738.0}, {"date": "2014-11-03", "close": 3.99390175, "volume": 194025.0}, {"date": "2014-11-04", "close": 4.0214459, "volume": 174774.0}, {"date": "2014-11-05", "close": 4.0765342, "volume": 130554.0}, {"date": "2014-11-06", "close": 4.15916665, "volume": 93077.0}, {"date": "2014-11-07", "close": 4.1316225, "volume": 142984.0}, {"date": "2014-11-10", "close": 4.2417991, "volume": 116619.0}, {"date": "2014-11-11", "close": 4.32443155, "volume": 51297.0}, {"date": "2014-11-12", "close": 4.1867108, "volume": 159508.0}, {"date": "2014-11-13", "close": 3.93881345, "volume": 254424.0}, {"date": "2014-11-14", "close": 3.93881345, "volume": 190810.0}, {"date": "2014-11-17", "close": 3.7460044, "volume": 232128.0}, {"date": "2014-11-18", "close": 3.77354855, "volume": 230781.0}, {"date": "2014-11-19", "close": 3.9112693, "volume": 379674.0}, {"date": "2014-11-20", "close": 4.04899005, "volume": 278454.0}, {"date": "2014-11-21", "close": 4.0765342, "volume": 215926.0}, {"date": "2014-11-24", "close": 4.0765342, "volume": 109904.0}, {"date": "2014-11-25", "close": 4.0765342, "volume": 217758.0}, {"date": "2014-11-26", "close": 4.2417991, "volume": 107321.0}, {"date": "2014-11-27", "close": 4.1867108, "volume": 191544.0}, {"date": "2014-11-28", "close": 4.21425495, "volume": 201513.0}, {"date": "2014-12-01", "close": 4.15916665, "volume": 288808.0}, {"date": "2014-12-02", "close": 4.15916665, "volume": 406814.0}, {"date": "2014-12-03", "close": 4.1316225, "volume": 441720.0}, {"date": "2014-12-04", "close": 4.0765342, "volume": 752949.0}, {"date": "2014-12-05", "close": 4.0214459, "volume": 406443.0}, {"date": "2014-12-08", "close": 4.0214459, "volume": 299689.0}, {"date": "2014-12-09", "close": 3.9663576, "volume": 138638.0}, {"date": "2014-12-10", "close": 4.0765342, "volume": 205452.0}, {"date": "2014-12-11", "close": 4.04899005, "volume": 115299.0}, {"date": "2014-12-12", "close": 4.04899005, "volume": 387787.0}, {"date": "2014-12-15", "close": 3.99390175, "volume": 150777.0}, {"date": "2014-12-16", "close": 4.0214459, "volume": 187033.0}, {"date": "2014-12-17", "close": 4.04899005, "volume": 310757.0}, {"date": "2014-12-18", "close": 4.0765342, "volume": 207808.0}, {"date": "2014-12-19", "close": 4.0765342, "volume": 3142287.0}, {"date": "2014-12-22", "close": 4.2968874, "volume": 330167.0}, {"date": "2014-12-23", "close": 4.26934325, "volume": 194233.0}, {"date": "2014-12-24", "close": 4.2968874, "volume": 122402.0}, {"date": "2014-12-29", "close": 4.6274172, "volume": 224752.0}, {"date": "2014-12-30", "close": 4.65496135, "volume": 451460.0}, {"date": "2014-12-31", "close": 4.59987305, "volume": 83547.0}, {"date": "2015-01-02", "close": 4.59987305, "volume": 62915.0}, {"date": "2015-01-05", "close": 4.5172406, "volume": 308043.0}, {"date": "2015-01-06", "close": 4.5723289, "volume": 201097.0}, {"date": "2015-01-07", "close": 4.5723289, "volume": 105636.0}, {"date": "2015-01-08", "close": 4.26934325, "volume": 175155.0}, {"date": "2015-01-09", "close": 4.48969645, "volume": 196712.0}, {"date": "2015-01-12", "close": 4.5172406, "volume": 146799.0}, {"date": "2015-01-13", "close": 4.5172406, "volume": 125414.0}, {"date": "2015-01-14", "close": 4.407064, "volume": 376315.0}, {"date": "2015-01-15", "close": 4.43460815, "volume": 244056.0}, {"date": "2015-01-16", "close": 4.26934325, "volume": 142328.0}, {"date": "2015-01-19", "close": 4.2417991, "volume": 120139.0}, {"date": "2015-01-20", "close": 4.2968874, "volume": 142513.0}, {"date": "2015-01-21", "close": 4.32443155, "volume": 84996.0}, {"date": "2015-01-22", "close": 4.26934325, "volume": 44758.0}, {"date": "2015-01-23", "close": 4.37951985, "volume": 29582.0}, {"date": "2015-01-27", "close": 4.3519757, "volume": 95170.0}, {"date": "2015-01-28", "close": 4.407064, "volume": 96615.0}, {"date": "2015-01-29", "close": 4.407064, "volume": 173611.0}, {"date": "2015-01-30", "close": 4.4621523, "volume": 208797.0}, {"date": "2015-02-02", "close": 4.5172406, "volume": 220674.0}, {"date": "2015-02-03", "close": 4.7375938, "volume": 486470.0}, {"date": "2015-02-04", "close": 4.8477704, "volume": 307388.0}, {"date": "2015-02-05", "close": 5.0681236, "volume": 360937.0}, {"date": "2015-02-06", "close": 5.15075605, "volume": 1800865.0}, {"date": "2015-02-09", "close": 5.04057945, "volume": 288725.0}, {"date": "2015-02-10", "close": 4.82022625, "volume": 498731.0}, {"date": "2015-02-11", "close": 4.957947, "volume": 180467.0}, {"date": "2015-02-12", "close": 5.09566775, "volume": 251348.0}, {"date": "2015-02-13", "close": 5.1783002, "volume": 250912.0}, {"date": "2015-02-16", "close": 5.09566775, "volume": 79255.0}, {"date": "2015-02-17", "close": 5.0681236, "volume": 104970.0}, {"date": "2015-02-18", "close": 5.0681236, "volume": 216995.0}, {"date": "2015-02-19", "close": 5.04057945, "volume": 160602.0}, {"date": "2015-02-20", "close": 4.93040285, "volume": 86285.0}, {"date": "2015-02-23", "close": 5.20584435, "volume": 392639.0}, {"date": "2015-02-24", "close": 5.20584435, "volume": 319322.0}, {"date": "2015-02-25", "close": 5.20584435, "volume": 333064.0}, {"date": "2015-02-26", "close": 5.20584435, "volume": 68364.0}, {"date": "2015-02-27", "close": 5.31602095, "volume": 296113.0}, {"date": "2015-03-02", "close": 5.3435651, "volume": 276456.0}, {"date": "2015-03-03", "close": 5.3986534, "volume": 194105.0}, {"date": "2015-03-04", "close": 5.3986534, "volume": 281541.0}, {"date": "2015-03-05", "close": 5.31602095, "volume": 314135.0}, {"date": "2015-03-06", "close": 5.31602095, "volume": 125048.0}, {"date": "2015-03-09", "close": 5.2333885, "volume": 288299.0}, {"date": "2015-03-10", "close": 5.26093265, "volume": 266920.0}, {"date": "2015-03-11", "close": 5.1783002, "volume": 391840.0}, {"date": "2015-03-12", "close": 5.2333885, "volume": 719611.0}, {"date": "2015-03-13", "close": 5.09566775, "volume": 400092.0}, {"date": "2015-03-16", "close": 5.1232119, "volume": 181236.0}, {"date": "2015-03-17", "close": 5.1783002, "volume": 505567.0}, {"date": "2015-03-18", "close": 5.1783002, "volume": 266166.0}, {"date": "2015-03-19", "close": 5.18931786, "volume": 38785523.0}, {"date": "2015-03-20", "close": 5.4537417, "volume": 3508959.0}, {"date": "2015-03-23", "close": 5.53637415, "volume": 783456.0}, {"date": "2015-03-24", "close": 5.6740949, "volume": 852776.0}, {"date": "2015-03-25", "close": 5.7291832, "volume": 490469.0}, {"date": "2015-03-26", "close": 5.59146245, "volume": 873559.0}, {"date": "2015-03-27", "close": 5.5639183, "volume": 431535.0}, {"date": "2015-03-30", "close": 5.37110925, "volume": 498658.0}, {"date": "2015-03-31", "close": 5.48128585, "volume": 506222.0}, {"date": "2015-04-01", "close": 5.48128585, "volume": 316949.0}, {"date": "2015-04-02", "close": 5.3986534, "volume": 911603.0}, {"date": "2015-04-07", "close": 5.3435651, "volume": 385095.0}, {"date": "2015-04-08", "close": 5.50883, "volume": 522217.0}, {"date": "2015-04-09", "close": 5.4537417, "volume": 234204.0}, {"date": "2015-04-10", "close": 5.3986534, "volume": 253031.0}, {"date": "2015-04-13", "close": 5.3435651, "volume": 413755.0}, {"date": "2015-04-14", "close": 5.2333885, "volume": 669256.0}, {"date": "2015-04-15", "close": 5.1783002, "volume": 561975.0}, {"date": "2015-04-16", "close": 5.2333885, "volume": 407698.0}, {"date": "2015-04-17", "close": 5.15075605, "volume": 410962.0}, {"date": "2015-04-20", "close": 5.04057945, "volume": 1015503.0}, {"date": "2015-04-21", "close": 5.15075605, "volume": 1192443.0}, {"date": "2015-04-22", "close": 5.1232119, "volume": 581458.0}, {"date": "2015-04-23", "close": 5.1232119, "volume": 1369752.0}, {"date": "2015-04-24", "close": 5.1232119, "volume": 1074198.0}, {"date": "2015-04-27", "close": 5.1783002, "volume": 532341.0}, {"date": "2015-04-28", "close": 5.04057945, "volume": 1451130.0}, {"date": "2015-04-29", "close": 5.09566775, "volume": 439485.0}, {"date": "2015-04-30", "close": 5.1783002, "volume": 423854.0}, {"date": "2015-05-01", "close": 5.15075605, "volume": 219784.0}, {"date": "2015-05-04", "close": 5.2333885, "volume": 480721.0}, {"date": "2015-05-05", "close": 5.26093265, "volume": 294826.0}, {"date": "2015-05-06", "close": 5.0130353, "volume": 948828.0}, {"date": "2015-05-07", "close": 5.0130353, "volume": 304037.0}, {"date": "2015-05-08", "close": 5.0130353, "volume": 290522.0}, {"date": "2015-05-11", "close": 4.98549115, "volume": 122604.0}, {"date": "2015-05-12", "close": 5.15075605, "volume": 458379.0}, {"date": "2015-05-13", "close": 5.15075605, "volume": 171170.0}, {"date": "2015-05-14", "close": 5.0681236, "volume": 313891.0}, {"date": "2015-05-15", "close": 5.0681236, "volume": 313802.0}, {"date": "2015-05-18", "close": 5.0130353, "volume": 78958.0}, {"date": "2015-05-19", "close": 5.0130353, "volume": 287017.0}, {"date": "2015-05-20", "close": 4.957947, "volume": 263026.0}, {"date": "2015-05-21", "close": 4.87531455, "volume": 19970893.0}, {"date": "2015-05-22", "close": 4.76513795, "volume": 361410.0}, {"date": "2015-05-25", "close": 4.71004965, "volume": 698612.0}, {"date": "2015-05-26", "close": 4.65496135, "volume": 472306.0}, {"date": "2015-05-27", "close": 4.5723289, "volume": 722533.0}, {"date": "2015-05-28", "close": 4.5172406, "volume": 508724.0}, {"date": "2015-05-29", "close": 4.65496135, "volume": 1163163.0}, {"date": "2015-06-01", "close": 4.59987305, "volume": 357769.0}, {"date": "2015-06-02", "close": 4.43460815, "volume": 560646.0}, {"date": "2015-06-03", "close": 4.43460815, "volume": 386678.0}, {"date": "2015-06-04", "close": 4.3519757, "volume": 477262.0}, {"date": "2015-06-05", "close": 4.2417991, "volume": 404597.0}, {"date": "2015-06-09", "close": 4.2417991, "volume": 401674.0}, {"date": "2015-06-10", "close": 4.21425495, "volume": 412823.0}, {"date": "2015-06-11", "close": 4.2968874, "volume": 550344.0}, {"date": "2015-06-12", "close": 4.2417991, "volume": 331279.0}, {"date": "2015-06-15", "close": 4.26934325, "volume": 560248.0}, {"date": "2015-06-16", "close": 4.26934325, "volume": 1786586.0}, {"date": "2015-06-17", "close": 4.2968874, "volume": 812323.0}, {"date": "2015-06-18", "close": 4.2417991, "volume": 771158.0}, {"date": "2015-06-19", "close": 4.4621523, "volume": 1061832.0}, {"date": "2015-06-22", "close": 4.26934325, "volume": 466754.0}, {"date": "2015-06-23", "close": 4.3519757, "volume": 336936.0}, {"date": "2015-06-24", "close": 4.2968874, "volume": 321345.0}, {"date": "2015-06-25", "close": 4.2417991, "volume": 544491.0}, {"date": "2015-06-26", "close": 4.10407835, "volume": 482249.0}, {"date": "2015-06-29", "close": 3.99390175, "volume": 408714.0}, {"date": "2015-06-30", "close": 3.9112693, "volume": 618447.0}, {"date": "2015-07-01", "close": 3.88372515, "volume": 244035.0}, {"date": "2015-07-02", "close": 3.88372515, "volume": 596065.0}, {"date": "2015-07-03", "close": 3.856181, "volume": 259813.0}, {"date": "2015-07-06", "close": 3.6358278, "volume": 341507.0}, {"date": "2015-07-07", "close": 3.7460044, "volume": 524981.0}, {"date": "2015-07-08", "close": 3.60828365, "volume": 249853.0}, {"date": "2015-07-09", "close": 3.7460044, "volume": 294285.0}, {"date": "2015-07-10", "close": 3.60828365, "volume": 273558.0}, {"date": "2015-07-13", "close": 3.5256512, "volume": 684391.0}, {"date": "2015-07-14", "close": 3.5807395, "volume": 662415.0}, {"date": "2015-07-15", "close": 3.856181, "volume": 643382.0}, {"date": "2015-07-16", "close": 3.8010927, "volume": 469985.0}, {"date": "2015-07-17", "close": 3.8010927, "volume": 330104.0}, {"date": "2015-07-20", "close": 4.04899005, "volume": 448635.0}, {"date": "2015-07-21", "close": 3.93881345, "volume": 247225.0}, {"date": "2015-07-22", "close": 3.856181, "volume": 292295.0}, {"date": "2015-07-23", "close": 3.88372515, "volume": 447737.0}, {"date": "2015-07-24", "close": 3.82863685, "volume": 51575.0}, {"date": "2015-07-27", "close": 3.856181, "volume": 149753.0}, {"date": "2015-07-28", "close": 3.8010927, "volume": 214848.0}, {"date": "2015-07-29", "close": 3.93881345, "volume": 214393.0}, {"date": "2015-07-30", "close": 3.9663576, "volume": 172583.0}, {"date": "2015-07-31", "close": 3.93881345, "volume": 298856.0}, {"date": "2015-08-03", "close": 3.9112693, "volume": 89236.0}, {"date": "2015-08-04", "close": 4.0765342, "volume": 458326.0}, {"date": "2015-08-05", "close": 3.99390175, "volume": 151694.0}, {"date": "2015-08-06", "close": 3.9112693, "volume": 121262.0}, {"date": "2015-08-07", "close": 3.8010927, "volume": 244790.0}, {"date": "2015-08-10", "close": 3.856181, "volume": 248789.0}, {"date": "2015-08-11", "close": 3.8010927, "volume": 219545.0}, {"date": "2015-08-12", "close": 3.6358278, "volume": 731457.0}, {"date": "2015-08-13", "close": 3.71846025, "volume": 163711.0}, {"date": "2015-08-14", "close": 3.71846025, "volume": 293901.0}, {"date": "2015-08-17", "close": 3.71846025, "volume": 153524.0}, {"date": "2015-08-18", "close": 3.66337195, "volume": 412803.0}, {"date": "2015-08-19", "close": 3.6358278, "volume": 276210.0}, {"date": "2015-08-20", "close": 3.16757725, "volume": 1988088.0}, {"date": "2015-08-21", "close": 3.0298565, "volume": 764611.0}, {"date": "2015-08-24", "close": 2.8095033, "volume": 367181.0}, {"date": "2015-08-25", "close": 2.8645916, "volume": 2002592.0}, {"date": "2015-08-26", "close": 2.83704745, "volume": 269504.0}, {"date": "2015-08-27", "close": 2.83704745, "volume": 565521.0}, {"date": "2015-08-28", "close": 2.8095033, "volume": 10427526.0}, {"date": "2015-08-31", "close": 2.78195915, "volume": 523101.0}, {"date": "2015-09-01", "close": 2.6993267, "volume": 183516.0}, {"date": "2015-09-02", "close": 2.67178255, "volume": 390642.0}, {"date": "2015-09-03", "close": 2.6442384, "volume": 309711.0}, {"date": "2015-09-04", "close": 2.61669425, "volume": 255992.0}, {"date": "2015-09-07", "close": 2.67178255, "volume": 2363668.0}, {"date": "2015-09-08", "close": 2.78195915, "volume": 270077.0}, {"date": "2015-09-09", "close": 2.89213575, "volume": 493699.0}, {"date": "2015-09-10", "close": 2.78195915, "volume": 255923.0}, {"date": "2015-09-11", "close": 2.78195915, "volume": 142205.0}, {"date": "2015-09-14", "close": 2.8095033, "volume": 316215.0}, {"date": "2015-09-15", "close": 2.72687085, "volume": 542900.0}, {"date": "2015-09-16", "close": 2.9196799, "volume": 384034.0}, {"date": "2015-09-17", "close": 2.89213575, "volume": 581723.0}, {"date": "2015-09-18", "close": 2.9747682, "volume": 216019.0}, {"date": "2015-09-21", "close": 2.8095033, "volume": 388921.0}, {"date": "2015-09-22", "close": 2.89213575, "volume": 103982.0}, {"date": "2015-09-23", "close": 2.754415, "volume": 267496.0}, {"date": "2015-09-24", "close": 2.78195915, "volume": 363068.0}, {"date": "2015-09-25", "close": 2.78195915, "volume": 828662.0}, {"date": "2015-09-28", "close": 2.754415, "volume": 1179265.0}, {"date": "2015-09-29", "close": 2.6993267, "volume": 435413.0}, {"date": "2015-09-30", "close": 2.6993267, "volume": 182229.0}, {"date": "2015-10-01", "close": 2.754415, "volume": 523479.0}, {"date": "2015-10-02", "close": 2.6993267, "volume": 316431.0}, {"date": "2015-10-05", "close": 2.8645916, "volume": 106872.0}, {"date": "2015-10-06", "close": 3.00231235, "volume": 170220.0}, {"date": "2015-10-07", "close": 2.9196799, "volume": 305225.0}, {"date": "2015-10-08", "close": 2.8095033, "volume": 145410.0}, {"date": "2015-10-09", "close": 3.00231235, "volume": 92388.0}, {"date": "2015-10-12", "close": 2.89213575, "volume": 188246.0}, {"date": "2015-10-13", "close": 2.754415, "volume": 122535.0}, {"date": "2015-10-14", "close": 2.61669425, "volume": 249569.0}, {"date": "2015-10-15", "close": 2.61669425, "volume": 190708.0}, {"date": "2015-10-16", "close": 2.72687085, "volume": 117264.0}, {"date": "2015-10-19", "close": 2.754415, "volume": 64908.0}, {"date": "2015-10-20", "close": 2.8645916, "volume": 155061.0}, {"date": "2015-10-21", "close": 2.9196799, "volume": 157757.0}, {"date": "2015-10-22", "close": 2.8095033, "volume": 494743.0}, {"date": "2015-10-23", "close": 2.94722405, "volume": 201080.0}, {"date": "2015-10-26", "close": 2.9196799, "volume": 291132.0}, {"date": "2015-10-27", "close": 2.94722405, "volume": 236938.0}, {"date": "2015-10-28", "close": 2.9196799, "volume": 110963.0}, {"date": "2015-10-29", "close": 2.83704745, "volume": 272024.0}, {"date": "2015-10-30", "close": 2.83704745, "volume": 207882.0}, {"date": "2015-11-02", "close": 2.83704745, "volume": 112858.0}, {"date": "2015-11-03", "close": 2.9196799, "volume": 106044.0}, {"date": "2015-11-04", "close": 2.8645916, "volume": 205470.0}, {"date": "2015-11-05", "close": 2.67178255, "volume": 436997.0}, {"date": "2015-11-06", "close": 2.72687085, "volume": 94477.0}, {"date": "2015-11-09", "close": 2.67178255, "volume": 265426.0}, {"date": "2015-11-10", "close": 2.72687085, "volume": 2070947.0}, {"date": "2015-11-11", "close": 2.83704745, "volume": 1186718.0}, {"date": "2015-11-12", "close": 2.8095033, "volume": 207262.0}, {"date": "2015-11-13", "close": 2.72687085, "volume": 212429.0}, {"date": "2015-11-16", "close": 2.61669425, "volume": 167851.0}, {"date": "2015-11-17", "close": 2.6442384, "volume": 308436.0}, {"date": "2015-11-18", "close": 2.6993267, "volume": 183235.0}, {"date": "2015-11-19", "close": 2.8095033, "volume": 556633.0}, {"date": "2015-11-20", "close": 2.83704745, "volume": 335254.0}, {"date": "2015-11-23", "close": 2.83704745, "volume": 149874.0}, {"date": "2015-11-24", "close": 2.67178255, "volume": 515114.0}, {"date": "2015-11-25", "close": 2.61669425, "volume": 176477.0}, {"date": "2015-11-26", "close": 2.72687085, "volume": 449219.0}, {"date": "2015-11-27", "close": 2.67178255, "volume": 191753.0}, {"date": "2015-11-30", "close": 2.61669425, "volume": 312397.0}, {"date": "2015-12-01", "close": 2.67178255, "volume": 3009683.0}, {"date": "2015-12-02", "close": 2.72687085, "volume": 124388.0}, {"date": "2015-12-03", "close": 2.89213575, "volume": 201837.0}, {"date": "2015-12-04", "close": 2.72687085, "volume": 335456.0}, {"date": "2015-12-07", "close": 2.754415, "volume": 178149.0}, {"date": "2015-12-08", "close": 2.67178255, "volume": 182874.0}, {"date": "2015-12-09", "close": 2.5891501, "volume": 146166.0}, {"date": "2015-12-10", "close": 2.4238852, "volume": 202642.0}, {"date": "2015-12-11", "close": 2.39634105, "volume": 703458.0}, {"date": "2015-12-14", "close": 2.4238852, "volume": 534544.0}, {"date": "2015-12-15", "close": 2.5340618, "volume": 423759.0}, {"date": "2015-12-16", "close": 2.50651765, "volume": 445609.0}, {"date": "2015-12-17", "close": 2.78195915, "volume": 502752.0}, {"date": "2015-12-18", "close": 2.61669425, "volume": 269790.0}, {"date": "2015-12-21", "close": 2.5891501, "volume": 146458.0}, {"date": "2015-12-22", "close": 2.6442384, "volume": 86157.0}, {"date": "2015-12-23", "close": 2.8095033, "volume": 1884210.0}, {"date": "2015-12-24", "close": 2.89213575, "volume": 29633.0}, {"date": "2015-12-29", "close": 2.9196799, "volume": 163056.0}, {"date": "2015-12-30", "close": 2.9747682, "volume": 176347.0}, {"date": "2015-12-31", "close": 2.89213575, "volume": 74299.0}, {"date": "2016-01-04", "close": 2.8645916, "volume": 132132.0}, {"date": "2016-01-05", "close": 2.78195915, "volume": 287144.0}, {"date": "2016-01-06", "close": 2.78195915, "volume": 254018.0}, {"date": "2016-01-07", "close": 2.6993267, "volume": 267046.0}, {"date": "2016-01-08", "close": 2.6993267, "volume": 236173.0}, {"date": "2016-01-11", "close": 2.754415, "volume": 340265.0}, {"date": "2016-01-12", "close": 2.8095033, "volume": 137155.0}, {"date": "2016-01-13", "close": 2.8095033, "volume": 85220.0}, {"date": "2016-01-14", "close": 2.6993267, "volume": 112581.0}, {"date": "2016-01-15", "close": 2.72687085, "volume": 205561.0}, {"date": "2016-01-18", "close": 2.72687085, "volume": 95326.0}, {"date": "2016-01-19", "close": 2.72687085, "volume": 336772.0}, {"date": "2016-01-20", "close": 2.67178255, "volume": 319587.0}, {"date": "2016-01-21", "close": 2.72687085, "volume": 173765.0}, {"date": "2016-01-22", "close": 2.6993267, "volume": 125485.0}, {"date": "2016-01-25", "close": 2.83704745, "volume": 145158.0}, {"date": "2016-01-27", "close": 2.78195915, "volume": 269151.0}, {"date": "2016-01-28", "close": 2.8645916, "volume": 334993.0}, {"date": "2016-01-29", "close": 2.83704745, "volume": 140267.0}, {"date": "2016-02-01", "close": 2.9747682, "volume": 235545.0}, {"date": "2016-02-02", "close": 2.8645916, "volume": 74395.0}, {"date": "2016-02-03", "close": 2.8645916, "volume": 205289.0}, {"date": "2016-02-04", "close": 2.94722405, "volume": 436570.0}, {"date": "2016-02-05", "close": 2.9196799, "volume": 602124.0}, {"date": "2016-02-08", "close": 2.67178255, "volume": 212770.0}, {"date": "2016-02-09", "close": 2.5891501, "volume": 212230.0}, {"date": "2016-02-10", "close": 2.56160595, "volume": 3720630.0}, {"date": "2016-02-11", "close": 2.61669425, "volume": 184055.0}, {"date": "2016-02-12", "close": 2.56160595, "volume": 250608.0}, {"date": "2016-02-15", "close": 2.5891501, "volume": 163365.0}, {"date": "2016-02-16", "close": 2.8095033, "volume": 160355.0}, {"date": "2016-02-17", "close": 2.72687085, "volume": 196691.0}, {"date": "2016-02-18", "close": 2.8645916, "volume": 136566.0}, {"date": "2016-02-19", "close": 2.72687085, "volume": 85928.0}, {"date": "2016-02-22", "close": 2.56160595, "volume": 377216.0}, {"date": "2016-02-23", "close": 2.754415, "volume": 270018.0}, {"date": "2016-02-24", "close": 2.754415, "volume": 163204.0}, {"date": "2016-02-25", "close": 2.89213575, "volume": 630202.0}, {"date": "2016-02-26", "close": 3.05740065, "volume": 598707.0}, {"date": "2016-02-29", "close": 3.27775385, "volume": 857304.0}, {"date": "2016-03-01", "close": 3.3603863, "volume": 476530.0}, {"date": "2016-03-02", "close": 3.305298, "volume": 384669.0}, {"date": "2016-03-03", "close": 3.305298, "volume": 1676462.0}, {"date": "2016-03-04", "close": 3.33284215, "volume": 295142.0}, {"date": "2016-03-07", "close": 3.305298, "volume": 236151.0}, {"date": "2016-03-08", "close": 3.16757725, "volume": 251413.0}, {"date": "2016-03-09", "close": 3.1951214, "volume": 494298.0}, {"date": "2016-03-10", "close": 3.16757725, "volume": 660355.0}, {"date": "2016-03-11", "close": 3.0849448, "volume": 318840.0}, {"date": "2016-03-14", "close": 3.0849448, "volume": 257637.0}, {"date": "2016-03-15", "close": 3.0849448, "volume": 88547.0}, {"date": "2016-03-16", "close": 3.1400331, "volume": 463589.0}, {"date": "2016-03-17", "close": 3.0849448, "volume": 311440.0}, {"date": "2016-03-18", "close": 3.27775385, "volume": 721197.0}, {"date": "2016-03-21", "close": 3.38793045, "volume": 291559.0}, {"date": "2016-03-22", "close": 3.5256512, "volume": 189230.0}, {"date": "2016-03-23", "close": 3.5256512, "volume": 409594.0}, {"date": "2016-03-24", "close": 3.5256512, "volume": 133574.0}, {"date": "2016-03-29", "close": 3.5807395, "volume": 135518.0}, {"date": "2016-03-30", "close": 3.4705629, "volume": 293133.0}, {"date": "2016-03-31", "close": 3.5807395, "volume": 253360.0}, {"date": "2016-04-01", "close": 3.4154746, "volume": 164936.0}, {"date": "2016-04-04", "close": 3.38793045, "volume": 182632.0}, {"date": "2016-04-05", "close": 3.22266555, "volume": 195029.0}, {"date": "2016-04-06", "close": 3.1951214, "volume": 139078.0}, {"date": "2016-04-07", "close": 3.16757725, "volume": 178101.0}, {"date": "2016-04-08", "close": 3.1400331, "volume": 238720.0}, {"date": "2016-04-11", "close": 3.0849448, "volume": 207762.0}, {"date": "2016-04-12", "close": 3.0849448, "volume": 61816.0}, {"date": "2016-04-13", "close": 3.1400331, "volume": 352941.0}, {"date": "2016-04-14", "close": 3.1951214, "volume": 272304.0}, {"date": "2016-04-15", "close": 3.1951214, "volume": 655685.0}, {"date": "2016-04-18", "close": 3.38793045, "volume": 711424.0}, {"date": "2016-04-19", "close": 3.33284215, "volume": 194056.0}, {"date": "2016-04-20", "close": 3.44301875, "volume": 253908.0}, {"date": "2016-04-21", "close": 3.4154746, "volume": 383151.0}, {"date": "2016-04-22", "close": 3.38793045, "volume": 190526.0}, {"date": "2016-04-26", "close": 3.4154746, "volume": 157542.0}, {"date": "2016-04-27", "close": 3.38793045, "volume": 534092.0}, {"date": "2016-04-28", "close": 3.3603863, "volume": 131254.0}, {"date": "2016-04-29", "close": 3.4154746, "volume": 77678.0}, {"date": "2016-05-02", "close": 3.5256512, "volume": 117633.0}, {"date": "2016-05-03", "close": 3.5256512, "volume": 245136.0}, {"date": "2016-05-04", "close": 3.49810705, "volume": 431927.0}, {"date": "2016-05-05", "close": 3.5256512, "volume": 4313766.0}, {"date": "2016-05-06", "close": 3.4705629, "volume": 312861.0}, {"date": "2016-05-13", "close": 4.0156004, "volume": 3159098.0}, {"date": "2016-05-16", "close": 4.0156004, "volume": 807465.0}, {"date": "2016-05-17", "close": 3.98691754, "volume": 1559443.0}, {"date": "2016-05-18", "close": 4.0156004, "volume": 921021.0}, {"date": "2016-05-19", "close": 4.0156004, "volume": 675967.0}, {"date": "2016-05-20", "close": 3.8721861, "volume": 361008.0}, {"date": "2016-05-23", "close": 3.90086896, "volume": 364168.0}, {"date": "2016-05-24", "close": 3.84350324, "volume": 320183.0}, {"date": "2016-05-25", "close": 3.95823468, "volume": 1807551.0}, {"date": "2016-05-26", "close": 3.8721861, "volume": 176876.0}, {"date": "2016-05-27", "close": 3.90086896, "volume": 252281.0}, {"date": "2016-05-30", "close": 3.78613752, "volume": 204858.0}, {"date": "2016-05-31", "close": 3.95823468, "volume": 805969.0}, {"date": "2016-06-01", "close": 3.78613752, "volume": 583996.0}, {"date": "2016-06-02", "close": 3.81482038, "volume": 729115.0}, {"date": "2016-06-03", "close": 3.8721861, "volume": 399921.0}, {"date": "2016-06-06", "close": 3.8721861, "volume": 505895.0}, {"date": "2016-06-07", "close": 3.90086896, "volume": 384968.0}, {"date": "2016-06-08", "close": 3.84350324, "volume": 416756.0}, {"date": "2016-06-09", "close": 3.8721861, "volume": 693730.0}, {"date": "2016-06-10", "close": 3.8721861, "volume": 371253.0}, {"date": "2016-06-14", "close": 3.75745466, "volume": 885839.0}, {"date": "2016-06-15", "close": 3.67140608, "volume": 914967.0}, {"date": "2016-06-16", "close": 3.61404036, "volume": 788743.0}, {"date": "2016-06-17", "close": 3.61404036, "volume": 1098911.0}, {"date": "2016-06-23", "close": 3.7123803, "volume": 604436.0}, {"date": "2016-06-24", "close": 3.6550146, "volume": 496510.0}, {"date": "2016-06-27", "close": 3.6944, "volume": 558600.0}, {"date": "2016-06-28", "close": 3.565096, "volume": 691060.0}, {"date": "2016-06-29", "close": 3.629748, "volume": 692226.0}, {"date": "2016-06-30", "close": 3.712872, "volume": 895487.0}, {"date": "2016-07-01", "close": 3.64822, "volume": 517283.0}, {"date": "2016-07-04", "close": 3.666692, "volume": 221819.0}, {"date": "2016-07-05", "close": 3.629748, "volume": 2348952.0}, {"date": "2016-07-06", "close": 3.481972, "volume": 444812.0}, {"date": "2016-07-07", "close": 3.537388, "volume": 151550.0}, {"date": "2016-07-08", "close": 3.583568, "volume": 172472.0}, {"date": "2016-07-11", "close": 3.657456, "volume": 1031230.0}, {"date": "2016-07-12", "close": 3.685164, "volume": 883287.0}, {"date": "2016-07-13", "close": 3.657456, "volume": 191927.0}, {"date": "2016-07-14", "close": 3.592804, "volume": 208280.0}, {"date": "2016-07-15", "close": 3.675928, "volume": 227073.0}, {"date": "2016-07-18", "close": 3.638984, "volume": 178131.0}, {"date": "2016-07-19", "close": 3.6944, "volume": 332272.0}, {"date": "2016-07-20", "close": 3.685164, "volume": 303482.0}, {"date": "2016-07-21", "close": 3.749816, "volume": 440157.0}, {"date": "2016-07-22", "close": 3.74058, "volume": 1031759.0}, {"date": "2016-07-25", "close": 3.731344, "volume": 307290.0}, {"date": "2016-07-26", "close": 3.703636, "volume": 1437994.0}, {"date": "2016-07-27", "close": 3.657456, "volume": 1676482.0}, {"date": "2016-07-28", "close": 3.722108, "volume": 226623.0}, {"date": "2016-07-29", "close": 3.78676, "volume": 531884.0}, {"date": "2016-08-01", "close": 3.823704, "volume": 297017.0}, {"date": "2016-08-02", "close": 3.78676, "volume": 352975.0}, {"date": "2016-08-03", "close": 3.722108, "volume": 385624.0}, {"date": "2016-08-04", "close": 3.777524, "volume": 419546.0}, {"date": "2016-08-05", "close": 3.87912, "volume": 599273.0}, {"date": "2016-08-08", "close": 3.869884, "volume": 1163515.0}, {"date": "2016-08-09", "close": 3.805232, "volume": 206037.0}, {"date": "2016-08-10", "close": 3.749816, "volume": 381072.0}, {"date": "2016-08-11", "close": 3.685164, "volume": 469738.0}, {"date": "2016-08-12", "close": 3.78676, "volume": 707923.0}, {"date": "2016-08-15", "close": 3.795996, "volume": 101712.0}, {"date": "2016-08-16", "close": 3.78676, "volume": 154775.0}, {"date": "2016-08-17", "close": 3.805232, "volume": 685731.0}, {"date": "2016-08-18", "close": 3.759052, "volume": 192658.0}, {"date": "2016-08-19", "close": 3.749816, "volume": 168085.0}, {"date": "2016-08-22", "close": 3.657456, "volume": 951256.0}, {"date": "2016-08-23", "close": 3.666692, "volume": 605388.0}, {"date": "2016-08-24", "close": 3.6944, "volume": 297165.0}, {"date": "2016-08-25", "close": 3.64822, "volume": 1663823.0}, {"date": "2016-08-26", "close": 3.472736, "volume": 947759.0}, {"date": "2016-08-29", "close": 3.481972, "volume": 330378.0}, {"date": "2016-08-30", "close": 3.426556, "volume": 292850.0}, {"date": "2016-08-31", "close": 3.472736, "volume": 986778.0}, {"date": "2016-09-01", "close": 3.50968, "volume": 1023544.0}, {"date": "2016-09-02", "close": 3.41732, "volume": 555652.0}, {"date": "2016-09-05", "close": 3.472736, "volume": 268740.0}, {"date": "2016-09-06", "close": 3.380376, "volume": 212683.0}, {"date": "2016-09-07", "close": 3.398848, "volume": 408198.0}, {"date": "2016-09-08", "close": 3.334196, "volume": 442653.0}, {"date": "2016-09-09", "close": 3.260308, "volume": 540210.0}, {"date": "2016-09-12", "close": 3.223364, "volume": 557918.0}, {"date": "2016-09-13", "close": 3.158712, "volume": 439123.0}, {"date": "2016-09-14", "close": 3.195656, "volume": 570021.0}, {"date": "2016-09-15", "close": 3.121768, "volume": 1342803.0}, {"date": "2016-09-16", "close": 3.260308, "volume": 509700.0}, {"date": "2016-09-19", "close": 3.177184, "volume": 55320.0}, {"date": "2016-09-20", "close": 3.121768, "volume": 442395.0}, {"date": "2016-09-21", "close": 3.241836, "volume": 4483435.0}, {"date": "2016-09-22", "close": 3.297252, "volume": 268466.0}, {"date": "2016-09-23", "close": 3.27878, "volume": 1002555.0}, {"date": "2016-09-26", "close": 3.18642, "volume": 644782.0}, {"date": "2016-09-27", "close": 3.177184, "volume": 405327.0}, {"date": "2016-09-28", "close": 3.14024, "volume": 335019.0}, {"date": "2016-09-29", "close": 3.18642, "volume": 848556.0}, {"date": "2016-09-30", "close": 3.149476, "volume": 416046.0}, {"date": "2016-10-03", "close": 3.18642, "volume": 142190.0}, {"date": "2016-10-04", "close": 3.2326, "volume": 1059545.0}, {"date": "2016-10-05", "close": 3.223364, "volume": 235808.0}, {"date": "2016-10-06", "close": 3.177184, "volume": 213492.0}, {"date": "2016-10-07", "close": 3.223364, "volume": 1963419.0}, {"date": "2016-10-10", "close": 3.2326, "volume": 688146.0}, {"date": "2016-10-11", "close": 3.241836, "volume": 392225.0}, {"date": "2016-10-12", "close": 3.251072, "volume": 264030.0}, {"date": "2016-10-13", "close": 3.2326, "volume": 847956.0}, {"date": "2016-10-14", "close": 3.241836, "volume": 181162.0}, {"date": "2016-10-17", "close": 3.195656, "volume": 1553651.0}, {"date": "2016-10-18", "close": 3.167948, "volume": 274518.0}, {"date": "2016-10-19", "close": 3.158712, "volume": 197368.0}, {"date": "2016-10-20", "close": 3.223364, "volume": 278322.0}, {"date": "2016-10-21", "close": 3.177184, "volume": 2839516.0}, {"date": "2016-10-24", "close": 3.121768, "volume": 686291.0}, {"date": "2016-10-27", "close": 2.76, "volume": 2366114.0}, {"date": "2016-10-28", "close": 2.7, "volume": 856275.0}, {"date": "2016-10-31", "close": 2.68, "volume": 1102310.0}, {"date": "2016-11-01", "close": 2.65, "volume": 422151.0}, {"date": "2016-11-02", "close": 2.62, "volume": 939812.0}, {"date": "2016-11-03", "close": 2.65, "volume": 877939.0}, {"date": "2016-11-04", "close": 2.59, "volume": 881981.0}, {"date": "2016-11-07", "close": 2.53, "volume": 510649.0}, {"date": "2016-11-08", "close": 2.55, "volume": 1345970.0}, {"date": "2016-11-09", "close": 2.46, "volume": 1025904.0}, {"date": "2016-11-10", "close": 2.53, "volume": 1310525.0}, {"date": "2016-11-11", "close": 2.52, "volume": 865660.0}, {"date": "2016-11-14", "close": 2.46, "volume": 3766174.0}, {"date": "2016-11-15", "close": 2.44, "volume": 450263.0}, {"date": "2016-11-16", "close": 2.45, "volume": 1621991.0}, {"date": "2016-11-17", "close": 2.43, "volume": 524485.0}, {"date": "2016-11-18", "close": 2.46, "volume": 1035121.0}, {"date": "2016-11-21", "close": 2.42, "volume": 264187.0}, {"date": "2016-11-22", "close": 2.42, "volume": 277595.0}, {"date": "2016-11-23", "close": 2.48, "volume": 3128251.0}, {"date": "2016-11-24", "close": 2.51, "volume": 1025857.0}, {"date": "2016-11-25", "close": 2.6, "volume": 839477.0}, {"date": "2016-11-28", "close": 2.58, "volume": 1244492.0}, {"date": "2016-11-29", "close": 2.64, "volume": 1141402.0}, {"date": "2016-11-30", "close": 2.65, "volume": 2190562.0}, {"date": "2016-12-01", "close": 2.65, "volume": 1157429.0}, {"date": "2016-12-02", "close": 2.65, "volume": 426025.0}, {"date": "2016-12-05", "close": 2.6, "volume": 568265.0}, {"date": "2016-12-06", "close": 2.6, "volume": 483073.0}, {"date": "2016-12-07", "close": 2.62, "volume": 1250126.0}, {"date": "2016-12-08", "close": 2.65, "volume": 306907.0}, {"date": "2016-12-09", "close": 2.7, "volume": 1123953.0}, {"date": "2016-12-12", "close": 2.68, "volume": 390784.0}, {"date": "2016-12-13", "close": 2.69, "volume": 867423.0}, {"date": "2016-12-14", "close": 2.78, "volume": 1772462.0}, {"date": "2016-12-15", "close": 2.71, "volume": 632713.0}, {"date": "2016-12-16", "close": 2.73, "volume": 1310462.0}, {"date": "2016-12-19", "close": 2.73, "volume": 241439.0}, {"date": "2016-12-20", "close": 2.73, "volume": 414914.0}, {"date": "2016-12-21", "close": 2.69, "volume": 417667.0}, {"date": "2016-12-22", "close": 2.7, "volume": 543464.0}, {"date": "2016-12-23", "close": 2.74, "volume": 4530204.0}, {"date": "2016-12-28", "close": 2.77, "volume": 473402.0}, {"date": "2016-12-29", "close": 2.81, "volume": 319850.0}, {"date": "2016-12-30", "close": 2.84, "volume": 133765.0}, {"date": "2017-01-03", "close": 2.86, "volume": 485823.0}, {"date": "2017-01-04", "close": 2.81, "volume": 4917290.0}, {"date": "2017-01-05", "close": 2.84, "volume": 578735.0}, {"date": "2017-01-06", "close": 2.84, "volume": 290449.0}, {"date": "2017-01-09", "close": 2.84, "volume": 540276.0}, {"date": "2017-01-10", "close": 2.75, "volume": 312540.0}, {"date": "2017-01-11", "close": 2.7, "volume": 475923.0}, {"date": "2017-01-12", "close": 2.76, "volume": 220857.0}, {"date": "2017-01-13", "close": 2.73, "volume": 132102.0}, {"date": "2017-01-16", "close": 2.75, "volume": 200834.0}, {"date": "2017-01-17", "close": 2.71, "volume": 454245.0}, {"date": "2017-01-18", "close": 2.6, "volume": 969500.0}, {"date": "2017-01-19", "close": 2.69, "volume": 1384003.0}, {"date": "2017-01-20", "close": 2.65, "volume": 438694.0}, {"date": "2017-01-23", "close": 2.65, "volume": 509467.0}, {"date": "2017-01-24", "close": 2.66, "volume": 413266.0}, {"date": "2017-01-25", "close": 2.64, "volume": 1624296.0}, {"date": "2017-01-27", "close": 2.64, "volume": 259670.0}, {"date": "2017-01-30", "close": 2.55, "volume": 250620.0}, {"date": "2017-01-31", "close": 2.54, "volume": 1004912.0}, {"date": "2017-02-01", "close": 2.54, "volume": 3690690.0}, {"date": "2017-02-02", "close": 2.51, "volume": 526939.0}, {"date": "2017-02-03", "close": 2.5, "volume": 611395.0}, {"date": "2017-02-06", "close": 2.5, "volume": 396489.0}, {"date": "2017-02-07", "close": 2.52, "volume": 894413.0}, {"date": "2017-02-08", "close": 2.52, "volume": 745605.0}, {"date": "2017-02-09", "close": 2.53, "volume": 735086.0}, {"date": "2017-02-10", "close": 2.58, "volume": 613981.0}, {"date": "2017-02-13", "close": 2.57, "volume": 894840.0}, {"date": "2017-02-14", "close": 2.65, "volume": 971281.0}, {"date": "2017-02-15", "close": 2.65, "volume": 467976.0}, {"date": "2017-02-16", "close": 2.59, "volume": 299662.0}, {"date": "2017-02-17", "close": 2.59, "volume": 460819.0}, {"date": "2017-02-20", "close": 2.59, "volume": 564285.0}, {"date": "2017-02-21", "close": 2.59, "volume": 461089.0}, {"date": "2017-02-22", "close": 2.64, "volume": 3258882.0}, {"date": "2017-02-23", "close": 2.63, "volume": 558350.0}, {"date": "2017-02-24", "close": 2.64, "volume": 589347.0}, {"date": "2017-02-27", "close": 2.64, "volume": 1236661.0}, {"date": "2017-02-28", "close": 2.66, "volume": 1090898.0}, {"date": "2017-03-01", "close": 2.56, "volume": 851602.0}, {"date": "2017-03-02", "close": 2.58, "volume": 511021.0}, {"date": "2017-03-03", "close": 2.56, "volume": 636989.0}, {"date": "2017-03-06", "close": 2.57, "volume": 1688338.0}, {"date": "2017-03-07", "close": 2.64, "volume": 571186.0}, {"date": "2017-03-08", "close": 2.67, "volume": 1481016.0}, {"date": "2017-03-09", "close": 2.66, "volume": 671585.0}, {"date": "2017-03-10", "close": 2.68, "volume": 450860.0}, {"date": "2017-03-13", "close": 2.65, "volume": 725950.0}, {"date": "2017-03-14", "close": 2.65, "volume": 542306.0}, {"date": "2017-03-15", "close": 2.67, "volume": 695367.0}, {"date": "2017-03-16", "close": 2.65, "volume": 939426.0}, {"date": "2017-03-17", "close": 2.65, "volume": 750787.0}, {"date": "2017-03-20", "close": 2.64, "volume": 957577.0}, {"date": "2017-03-21", "close": 2.66, "volume": 1013805.0}, {"date": "2017-03-22", "close": 2.65, "volume": 452849.0}, {"date": "2017-03-23", "close": 2.66, "volume": 893579.0}, {"date": "2017-03-24", "close": 2.7, "volume": 405133.0}, {"date": "2017-03-27", "close": 2.75, "volume": 708906.0}, {"date": "2017-03-28", "close": 2.78, "volume": 687640.0}, {"date": "2017-03-29", "close": 2.84, "volume": 1037400.0}, {"date": "2017-03-30", "close": 2.8, "volume": 578254.0}, {"date": "2017-03-31", "close": 2.78, "volume": 440957.0}, {"date": "2017-04-03", "close": 2.74, "volume": 452674.0}, {"date": "2017-04-04", "close": 2.73, "volume": 300935.0}, {"date": "2017-04-05", "close": 2.67, "volume": 270359.0}, {"date": "2017-04-06", "close": 2.65, "volume": 831544.0}, {"date": "2017-04-07", "close": 2.6, "volume": 562804.0}, {"date": "2017-04-10", "close": 2.58, "volume": 325363.0}, {"date": "2017-04-11", "close": 2.6, "volume": 488677.0}, {"date": "2017-04-12", "close": 2.58, "volume": 823534.0}, {"date": "2017-04-13", "close": 2.55, "volume": 618643.0}, {"date": "2017-04-18", "close": 2.45, "volume": 616487.0}, {"date": "2017-04-19", "close": 2.52, "volume": 711968.0}, {"date": "2017-04-20", "close": 2.53, "volume": 287466.0}, {"date": "2017-04-21", "close": 2.51, "volume": 371311.0}, {"date": "2017-04-24", "close": 2.52, "volume": 219334.0}, {"date": "2017-04-26", "close": 2.5, "volume": 1189902.0}, {"date": "2017-04-27", "close": 2.49, "volume": 2331742.0}, {"date": "2017-04-28", "close": 2.49, "volume": 494280.0}, {"date": "2017-05-01", "close": 2.47, "volume": 396878.0}, {"date": "2017-05-02", "close": 2.44, "volume": 562401.0}, {"date": "2017-05-03", "close": 2.39, "volume": 758881.0}, {"date": "2017-05-04", "close": 2.42, "volume": 1032371.0}, {"date": "2017-05-05", "close": 2.36, "volume": 2187869.0}, {"date": "2017-05-09", "close": 2.46, "volume": 247723.0}, {"date": "2017-05-10", "close": 2.5, "volume": 1043343.0}, {"date": "2017-05-11", "close": 2.51, "volume": 776885.0}, {"date": "2017-05-12", "close": 2.47, "volume": 655894.0}, {"date": "2017-05-15", "close": 2.43, "volume": 1294557.0}, {"date": "2017-05-16", "close": 2.4, "volume": 1434874.0}, {"date": "2017-05-17", "close": 2.36, "volume": 1540584.0}, {"date": "2017-05-18", "close": 2.41, "volume": 2573083.0}, {"date": "2017-05-19", "close": 2.45, "volume": 1104468.0}, {"date": "2017-05-22", "close": 2.47, "volume": 1813063.0}, {"date": "2017-05-23", "close": 2.46, "volume": 821441.0}, {"date": "2017-05-24", "close": 2.44, "volume": 2349028.0}, {"date": "2017-05-25", "close": 2.38, "volume": 543851.0}, {"date": "2017-05-26", "close": 2.39, "volume": 623891.0}, {"date": "2017-05-29", "close": 2.37, "volume": 381818.0}, {"date": "2017-05-30", "close": 2.33, "volume": 792218.0}, {"date": "2017-05-31", "close": 2.34, "volume": 793326.0}, {"date": "2017-06-01", "close": 2.33, "volume": 524986.0}, {"date": "2017-06-02", "close": 2.38, "volume": 476557.0}, {"date": "2017-06-05", "close": 2.39, "volume": 680332.0}, {"date": "2017-06-06", "close": 2.35, "volume": 742096.0}, {"date": "2017-06-07", "close": 2.3, "volume": 662665.0}, {"date": "2017-06-08", "close": 2.3, "volume": 559724.0}, {"date": "2017-06-09", "close": 2.29, "volume": 1075586.0}, {"date": "2017-06-13", "close": 2.32, "volume": 522742.0}, {"date": "2017-06-14", "close": 2.35, "volume": 1105085.0}, {"date": "2017-06-15", "close": 2.38, "volume": 1777605.0}, {"date": "2017-06-16", "close": 2.43, "volume": 962391.0}, {"date": "2017-06-19", "close": 2.47, "volume": 1468188.0}, {"date": "2017-06-20", "close": 2.47, "volume": 1165795.0}, {"date": "2017-06-21", "close": 2.38, "volume": 1077816.0}, {"date": "2017-06-22", "close": 2.44, "volume": 558939.0}, {"date": "2017-06-23", "close": 2.45, "volume": 1426854.0}, {"date": "2017-06-26", "close": 2.45, "volume": 446580.0}, {"date": "2017-06-27", "close": 2.5, "volume": 618660.0}, {"date": "2017-06-28", "close": 2.6, "volume": 3126718.0}, {"date": "2017-06-29", "close": 2.68, "volume": 1086555.0}, {"date": "2017-06-30", "close": 2.64, "volume": 1064407.0}, {"date": "2017-07-03", "close": 2.57, "volume": 346782.0}, {"date": "2017-07-04", "close": 2.58, "volume": 1147196.0}, {"date": "2017-07-05", "close": 2.54, "volume": 707330.0}, {"date": "2017-07-06", "close": 2.52, "volume": 713691.0}, {"date": "2017-07-07", "close": 2.46, "volume": 519581.0}, {"date": "2017-07-10", "close": 2.47, "volume": 400208.0}, {"date": "2017-07-11", "close": 2.45, "volume": 431850.0}, {"date": "2017-07-12", "close": 2.42, "volume": 481772.0}, {"date": "2017-07-13", "close": 2.46, "volume": 564188.0}, {"date": "2017-07-14", "close": 2.53, "volume": 543988.0}, {"date": "2017-07-17", "close": 2.54, "volume": 233419.0}, {"date": "2017-07-18", "close": 2.5, "volume": 504177.0}, {"date": "2017-07-19", "close": 2.53, "volume": 753433.0}, {"date": "2017-07-20", "close": 2.54, "volume": 401776.0}, {"date": "2017-07-21", "close": 2.52, "volume": 637030.0}, {"date": "2017-07-24", "close": 2.51, "volume": 810663.0}, {"date": "2017-07-25", "close": 2.51, "volume": 136820.0}, {"date": "2017-07-26", "close": 2.57, "volume": 3091205.0}, {"date": "2017-07-27", "close": 2.64, "volume": 418454.0}, {"date": "2017-07-28", "close": 2.56, "volume": 524745.0}, {"date": "2017-07-31", "close": 2.6, "volume": 231041.0}, {"date": "2017-08-01", "close": 2.6, "volume": 318198.0}, {"date": "2017-08-02", "close": 2.65, "volume": 470030.0}, {"date": "2017-08-03", "close": 2.64, "volume": 343763.0}, {"date": "2017-08-04", "close": 2.64, "volume": 303693.0}, {"date": "2017-08-07", "close": 2.7, "volume": 367310.0}, {"date": "2017-08-08", "close": 2.62, "volume": 396755.0}, {"date": "2017-08-09", "close": 2.61, "volume": 348747.0}, {"date": "2017-08-10", "close": 2.65, "volume": 1176761.0}, {"date": "2017-08-11", "close": 2.65, "volume": 680820.0}, {"date": "2017-08-14", "close": 2.61, "volume": 282797.0}, {"date": "2017-08-15", "close": 2.61, "volume": 148435.0}, {"date": "2017-08-16", "close": 2.64, "volume": 267365.0}, {"date": "2017-08-17", "close": 2.7, "volume": 517087.0}, {"date": "2017-08-18", "close": 2.64, "volume": 398986.0}, {"date": "2017-08-21", "close": 2.57, "volume": 387622.0}, {"date": "2017-08-22", "close": 2.62, "volume": 183305.0}, {"date": "2017-08-23", "close": 2.56, "volume": 301713.0}, {"date": "2017-08-24", "close": 2.42, "volume": 1549235.0}, {"date": "2017-08-25", "close": 2.32, "volume": 1122336.0}, {"date": "2017-08-28", "close": 2.27, "volume": 1457989.0}, {"date": "2017-08-29", "close": 2.27, "volume": 9097124.0}, {"date": "2017-08-30", "close": 2.23, "volume": 552194.0}, {"date": "2017-08-31", "close": 2.25, "volume": 785825.0}, {"date": "2017-09-01", "close": 2.2, "volume": 758468.0}, {"date": "2017-09-04", "close": 2.18, "volume": 234286.0}, {"date": "2017-09-05", "close": 2.24, "volume": 616955.0}, {"date": "2017-09-06", "close": 2.32, "volume": 1442497.0}, {"date": "2017-09-07", "close": 2.35, "volume": 1163058.0}, {"date": "2017-09-08", "close": 2.42, "volume": 920818.0}, {"date": "2017-09-11", "close": 2.33, "volume": 592919.0}, {"date": "2017-09-12", "close": 2.32, "volume": 809052.0}, {"date": "2017-09-13", "close": 2.31, "volume": 514991.0}, {"date": "2017-09-14", "close": 2.34, "volume": 867035.0}, {"date": "2017-09-15", "close": 2.32, "volume": 901578.0}, {"date": "2017-09-18", "close": 2.29, "volume": 513384.0}, {"date": "2017-09-19", "close": 2.23, "volume": 758534.0}, {"date": "2017-09-20", "close": 2.18, "volume": 865754.0}, {"date": "2017-09-21", "close": 2.16, "volume": 794155.0}, {"date": "2017-09-22", "close": 2.12, "volume": 869438.0}, {"date": "2017-09-25", "close": 2.11, "volume": 461600.0}, {"date": "2017-09-26", "close": 2.08, "volume": 2626371.0}, {"date": "2017-09-27", "close": 2.07, "volume": 894283.0}, {"date": "2017-09-28", "close": 2.06, "volume": 1781330.0}, {"date": "2017-09-29", "close": 2.06, "volume": 272010.0}, {"date": "2017-10-02", "close": 2.05, "volume": 475520.0}, {"date": "2017-10-03", "close": 1.8, "volume": 4563635.0}, {"date": "2017-10-04", "close": 1.79, "volume": 2336703.0}, {"date": "2017-10-05", "close": 1.795, "volume": 1397819.0}, {"date": "2017-10-06", "close": 1.835, "volume": 1552624.0}, {"date": "2017-10-09", "close": 1.845, "volume": 595037.0}, {"date": "2017-10-10", "close": 1.82, "volume": 1647476.0}, {"date": "2017-10-11", "close": 1.83, "volume": 409700.0}, {"date": "2017-10-12", "close": 1.795, "volume": 1379537.0}, {"date": "2017-10-13", "close": 1.87, "volume": 724565.0}, {"date": "2017-10-16", "close": 1.85, "volume": 1036571.0}, {"date": "2017-10-17", "close": 1.815, "volume": 1120819.0}, {"date": "2017-10-18", "close": 1.835, "volume": 779940.0}, {"date": "2017-10-19", "close": 1.825, "volume": 741346.0}, {"date": "2017-10-20", "close": 1.835, "volume": 406656.0}, {"date": "2017-10-23", "close": 1.765, "volume": 1081200.0}, {"date": "2017-10-24", "close": 1.775, "volume": 612593.0}, {"date": "2017-10-25", "close": 1.775, "volume": 979228.0}, {"date": "2017-10-26", "close": 1.755, "volume": 1562382.0}, {"date": "2017-10-27", "close": 1.79, "volume": 678133.0}, {"date": "2017-10-30", "close": 1.775, "volume": 808065.0}, {"date": "2017-10-31", "close": 1.735, "volume": 888658.0}, {"date": "2017-11-01", "close": 1.74, "volume": 485411.0}, {"date": "2017-11-02", "close": 1.67, "volume": 1297125.0}, {"date": "2017-11-03", "close": 1.635, "volume": 870707.0}, {"date": "2017-11-06", "close": 1.63, "volume": 700917.0}, {"date": "2017-11-07", "close": 1.645, "volume": 558340.0}, {"date": "2017-11-08", "close": 1.595, "volume": 529464.0}, {"date": "2017-11-09", "close": 1.625, "volume": 702040.0}, {"date": "2017-11-10", "close": 1.73, "volume": 1171369.0}, {"date": "2017-11-13", "close": 1.75, "volume": 658882.0}, {"date": "2017-11-14", "close": 1.675, "volume": 745343.0}, {"date": "2017-11-15", "close": 1.715, "volume": 965601.0}, {"date": "2017-11-16", "close": 1.68, "volume": 673350.0}, {"date": "2017-11-17", "close": 1.715, "volume": 695080.0}, {"date": "2017-11-20", "close": 1.705, "volume": 639159.0}, {"date": "2017-11-21", "close": 1.715, "volume": 608531.0}, {"date": "2017-11-22", "close": 1.77, "volume": 1223323.0}, {"date": "2017-11-23", "close": 1.745, "volume": 311636.0}, {"date": "2017-11-24", "close": 1.745, "volume": 223176.0}, {"date": "2017-11-27", "close": 1.735, "volume": 236020.0}, {"date": "2017-11-28", "close": 1.755, "volume": 544428.0}, {"date": "2017-11-29", "close": 1.795, "volume": 791087.0}, {"date": "2017-11-30", "close": 1.79, "volume": 2924174.0}, {"date": "2017-12-01", "close": 1.85, "volume": 961935.0}, {"date": "2017-12-04", "close": 1.865, "volume": 1007025.0}, {"date": "2017-12-05", "close": 1.865, "volume": 762728.0}, {"date": "2017-12-06", "close": 1.885, "volume": 699625.0}, {"date": "2017-12-07", "close": 1.89, "volume": 424793.0}, {"date": "2017-12-08", "close": 1.905, "volume": 520047.0}, {"date": "2017-12-11", "close": 1.965, "volume": 1198129.0}, {"date": "2017-12-12", "close": 1.93, "volume": 1357061.0}, {"date": "2017-12-13", "close": 1.975, "volume": 1288646.0}, {"date": "2017-12-14", "close": 1.99, "volume": 1441917.0}, {"date": "2017-12-15", "close": 1.85, "volume": 3463473.0}, {"date": "2017-12-18", "close": 1.87, "volume": 1998065.0}, {"date": "2017-12-19", "close": 1.905, "volume": 2592618.0}, {"date": "2017-12-20", "close": 1.93, "volume": 1065939.0}, {"date": "2017-12-21", "close": 1.92, "volume": 1485976.0}, {"date": "2017-12-22", "close": 1.93, "volume": 713099.0}, {"date": "2017-12-27", "close": 1.915, "volume": 321458.0}, {"date": "2017-12-28", "close": 1.91, "volume": 247583.0}, {"date": "2017-12-29", "close": 1.88, "volume": 306093.0}, {"date": "2018-01-02", "close": 1.915, "volume": 592015.0}, {"date": "2018-01-03", "close": 1.91, "volume": 802535.0}, {"date": "2018-01-04", "close": 1.94, "volume": 264361.0}, {"date": "2018-01-05", "close": 1.935, "volume": 205778.0}, {"date": "2018-01-08", "close": 1.945, "volume": 540041.0}, {"date": "2018-01-09", "close": 1.925, "volume": 516505.0}, {"date": "2018-01-10", "close": 1.82, "volume": 2119727.0}, {"date": "2018-01-11", "close": 1.805, "volume": 1129431.0}, {"date": "2018-01-12", "close": 1.805, "volume": 1692628.0}, {"date": "2018-01-15", "close": 1.795, "volume": 726152.0}, {"date": "2018-01-16", "close": 1.78, "volume": 503312.0}, {"date": "2018-01-17", "close": 1.735, "volume": 562078.0}, {"date": "2018-01-18", "close": 1.74, "volume": 896356.0}, {"date": "2018-01-19", "close": 1.735, "volume": 766003.0}, {"date": "2018-01-22", "close": 1.8, "volume": 560109.0}, {"date": "2018-01-23", "close": 1.71, "volume": 1865575.0}, {"date": "2018-01-24", "close": 1.65, "volume": 2033391.0}, {"date": "2018-01-25", "close": 1.665, "volume": 1613681.0}, {"date": "2018-01-29", "close": 1.71, "volume": 646699.0}, {"date": "2018-01-30", "close": 1.715, "volume": 529744.0}, {"date": "2018-01-31", "close": 1.695, "volume": 1412312.0}, {"date": "2018-02-01", "close": 1.725, "volume": 594558.0}, {"date": "2018-02-02", "close": 1.695, "volume": 575961.0}, {"date": "2018-02-05", "close": 1.665, "volume": 418841.0}, {"date": "2018-02-06", "close": 1.605, "volume": 1778477.0}, {"date": "2018-02-07", "close": 1.59, "volume": 2227315.0}, {"date": "2018-02-08", "close": 1.615, "volume": 1021709.0}, {"date": "2018-02-09", "close": 1.595, "volume": 1458904.0}, {"date": "2018-02-12", "close": 1.545, "volume": 1477924.0}, {"date": "2018-02-13", "close": 1.535, "volume": 844055.0}, {"date": "2018-02-14", "close": 1.56, "volume": 595293.0}, {"date": "2018-02-15", "close": 1.765, "volume": 1784941.0}, {"date": "2018-02-16", "close": 1.73, "volume": 918228.0}, {"date": "2018-02-19", "close": 1.73, "volume": 879442.0}, {"date": "2018-02-20", "close": 1.735, "volume": 797706.0}, {"date": "2018-02-21", "close": 1.755, "volume": 575507.0}, {"date": "2018-02-22", "close": 1.785, "volume": 959338.0}, {"date": "2018-02-23", "close": 1.815, "volume": 626650.0}, {"date": "2018-02-26", "close": 1.865, "volume": 515250.0}, {"date": "2018-02-27", "close": 1.89, "volume": 638325.0}, {"date": "2018-02-28", "close": 1.87, "volume": 963575.0}, {"date": "2018-03-01", "close": 1.78, "volume": 796614.0}, {"date": "2018-03-02", "close": 1.72, "volume": 587849.0}, {"date": "2018-03-05", "close": 1.715, "volume": 828568.0}, {"date": "2018-03-06", "close": 1.715, "volume": 646499.0}, {"date": "2018-03-07", "close": 1.665, "volume": 791603.0}, {"date": "2018-03-08", "close": 1.72, "volume": 770422.0}, {"date": "2018-03-09", "close": 1.765, "volume": 581334.0}, {"date": "2018-03-12", "close": 1.825, "volume": 968186.0}, {"date": "2018-03-13", "close": 1.79, "volume": 499910.0}, {"date": "2018-03-14", "close": 1.73, "volume": 1725062.0}, {"date": "2018-03-15", "close": 1.735, "volume": 1786601.0}, {"date": "2018-03-16", "close": 1.79, "volume": 8182615.0}, {"date": "2018-03-19", "close": 1.82, "volume": 791354.0}, {"date": "2018-03-20", "close": 1.805, "volume": 858880.0}, {"date": "2018-03-21", "close": 1.82, "volume": 553379.0}, {"date": "2018-03-22", "close": 1.87, "volume": 1264034.0}, {"date": "2018-03-23", "close": 1.84, "volume": 1054310.0}, {"date": "2018-03-26", "close": 1.795, "volume": 415631.0}, {"date": "2018-03-27", "close": 1.91, "volume": 991234.0}, {"date": "2018-03-28", "close": 1.86, "volume": 610937.0}, {"date": "2018-03-29", "close": 1.905, "volume": 720345.0}, {"date": "2018-04-03", "close": 1.83, "volume": 634830.0}, {"date": "2018-04-04", "close": 1.77, "volume": 763267.0}, {"date": "2018-04-05", "close": 1.745, "volume": 574218.0}, {"date": "2018-04-06", "close": 1.78, "volume": 579756.0}, {"date": "2018-04-09", "close": 1.82, "volume": 728311.0}, {"date": "2018-04-10", "close": 1.82, "volume": 1088360.0}, {"date": "2018-04-11", "close": 1.88, "volume": 559056.0}, {"date": "2018-04-12", "close": 2.1, "volume": 2010735.0}, {"date": "2018-04-13", "close": 2.16, "volume": 1680549.0}, {"date": "2018-04-16", "close": 2.08, "volume": 446045.0}, {"date": "2018-04-17", "close": 2.19, "volume": 354209.0}, {"date": "2018-04-18", "close": 2.11, "volume": 256755.0}, {"date": "2018-04-19", "close": 2.12, "volume": 378325.0}, {"date": "2018-04-20", "close": 2.16, "volume": 322678.0}, {"date": "2018-04-23", "close": 2.16, "volume": 187886.0}, {"date": "2018-04-24", "close": 2.21, "volume": 186618.0}, {"date": "2018-04-26", "close": 2.33, "volume": 880327.0}, {"date": "2018-04-27", "close": 2.31, "volume": 376150.0}, {"date": "2018-04-30", "close": 2.36, "volume": 268465.0}, {"date": "2018-05-01", "close": 2.31, "volume": 797639.0}, {"date": "2018-05-02", "close": 2.29, "volume": 1229169.0}, {"date": "2018-05-03", "close": 2.31, "volume": 1927370.0}, {"date": "2018-05-04", "close": 2.26, "volume": 1352037.0}, {"date": "2018-05-07", "close": 2.28, "volume": 245418.0}, {"date": "2018-05-08", "close": 2.28, "volume": 238034.0}, {"date": "2018-05-09", "close": 2.28, "volume": 1790751.0}, {"date": "2018-05-10", "close": 2.28, "volume": 782677.0}, {"date": "2018-05-11", "close": 2.28, "volume": 242598.0}, {"date": "2018-05-14", "close": 2.35, "volume": 1079177.0}, {"date": "2018-05-15", "close": 2.42, "volume": 718404.0}, {"date": "2018-05-16", "close": 2.42, "volume": 651164.0}, {"date": "2018-05-17", "close": 2.39, "volume": 471749.0}, {"date": "2018-05-18", "close": 2.3, "volume": 430880.0}, {"date": "2018-05-21", "close": 2.28, "volume": 2989724.0}, {"date": "2018-05-22", "close": 2.4, "volume": 3869489.0}, {"date": "2018-05-23", "close": 2.35, "volume": 1280326.0}, {"date": "2018-05-24", "close": 2.37, "volume": 102366.0}, {"date": "2018-05-25", "close": 2.27, "volume": 109187.0}, {"date": "2018-05-28", "close": 2.3, "volume": 377031.0}, {"date": "2018-05-29", "close": 2.3, "volume": 1998733.0}, {"date": "2018-05-30", "close": 2.32, "volume": 1657682.0}, {"date": "2018-05-31", "close": 2.37, "volume": 1536394.0}, {"date": "2018-06-01", "close": 2.33, "volume": 2044131.0}, {"date": "2018-06-04", "close": 2.39, "volume": 396744.0}, {"date": "2018-06-05", "close": 2.34, "volume": 292493.0}, {"date": "2018-06-06", "close": 2.36, "volume": 370330.0}, {"date": "2018-06-07", "close": 2.4, "volume": 644961.0}, {"date": "2018-06-08", "close": 2.39, "volume": 124205.0}, {"date": "2018-06-12", "close": 2.4, "volume": 314516.0}, {"date": "2018-06-13", "close": 2.35, "volume": 287623.0}, {"date": "2018-06-14", "close": 2.38, "volume": 259793.0}, {"date": "2018-06-15", "close": 2.36, "volume": 275287.0}, {"date": "2018-06-18", "close": 2.39, "volume": 250982.0}, {"date": "2018-06-19", "close": 2.38, "volume": 255524.0}, {"date": "2018-06-20", "close": 2.34, "volume": 383921.0}, {"date": "2018-06-21", "close": 2.36, "volume": 293065.0}, {"date": "2018-06-22", "close": 2.46, "volume": 825940.0}, {"date": "2018-06-25", "close": 2.66, "volume": 1480158.0}, {"date": "2018-06-26", "close": 2.66, "volume": 2113824.0}, {"date": "2018-06-27", "close": 2.58, "volume": 856899.0}, {"date": "2018-06-28", "close": 2.49, "volume": 254353.0}, {"date": "2018-06-29", "close": 2.51, "volume": 336908.0}, {"date": "2018-07-02", "close": 2.5, "volume": 290282.0}, {"date": "2018-07-03", "close": 2.49, "volume": 177000.0}, {"date": "2018-07-04", "close": 2.51, "volume": 459321.0}, {"date": "2018-07-05", "close": 2.51, "volume": 87236.0}, {"date": "2018-07-06", "close": 2.57, "volume": 290154.0}, {"date": "2018-07-09", "close": 2.51, "volume": 135978.0}, {"date": "2018-07-10", "close": 2.55, "volume": 165739.0}, {"date": "2018-07-11", "close": 2.49, "volume": 425637.0}, {"date": "2018-07-12", "close": 2.5, "volume": 200619.0}, {"date": "2018-07-13", "close": 2.47, "volume": 145305.0}, {"date": "2018-07-16", "close": 2.5, "volume": 409077.0}, {"date": "2018-07-17", "close": 2.47, "volume": 184205.0}, {"date": "2018-07-18", "close": 2.47, "volume": 663221.0}, {"date": "2018-07-19", "close": 2.52, "volume": 1309326.0}, {"date": "2018-07-20", "close": 2.59, "volume": 561590.0}, {"date": "2018-07-23", "close": 2.55, "volume": 228742.0}, {"date": "2018-07-24", "close": 2.49, "volume": 1930834.0}, {"date": "2018-07-25", "close": 2.48, "volume": 1699070.0}, {"date": "2018-07-26", "close": 2.47, "volume": 1748267.0}, {"date": "2018-07-27", "close": 2.48, "volume": 135482.0}, {"date": "2018-07-30", "close": 2.47, "volume": 231021.0}, {"date": "2018-07-31", "close": 2.49, "volume": 204444.0}, {"date": "2018-08-01", "close": 2.46, "volume": 294544.0}, {"date": "2018-08-02", "close": 2.45, "volume": 1081587.0}, {"date": "2018-08-03", "close": 2.42, "volume": 477770.0}, {"date": "2018-08-06", "close": 2.41, "volume": 207344.0}, {"date": "2018-08-07", "close": 2.41, "volume": 920317.0}, {"date": "2018-08-08", "close": 2.4, "volume": 169336.0}, {"date": "2018-08-09", "close": 2.4, "volume": 308332.0}, {"date": "2018-08-10", "close": 2.39, "volume": 106766.0}, {"date": "2018-08-13", "close": 2.37, "volume": 182781.0}, {"date": "2018-08-14", "close": 2.37, "volume": 108005.0}, {"date": "2018-08-15", "close": 2.49, "volume": 1362822.0}, {"date": "2018-08-16", "close": 2.52, "volume": 670520.0}, {"date": "2018-08-17", "close": 2.53, "volume": 332890.0}, {"date": "2018-08-20", "close": 2.67, "volume": 502004.0}, {"date": "2018-08-21", "close": 2.68, "volume": 1424995.0}, {"date": "2018-08-22", "close": 2.66, "volume": 437731.0}, {"date": "2018-08-23", "close": 2.99, "volume": 5146164.0}, {"date": "2018-08-24", "close": 2.99, "volume": 361082.0}, {"date": "2018-08-27", "close": 2.96, "volume": 365396.0}, {"date": "2018-08-28", "close": 2.98, "volume": 573286.0}, {"date": "2018-08-29", "close": 2.95, "volume": 887980.0}, {"date": "2018-08-30", "close": 2.93, "volume": 2329857.0}, {"date": "2018-08-31", "close": 2.95, "volume": 208040.0}, {"date": "2018-09-03", "close": 2.83, "volume": 215170.0}, {"date": "2018-09-04", "close": 2.86, "volume": 339396.0}, {"date": "2018-09-05", "close": 2.82, "volume": 347541.0}, {"date": "2018-09-06", "close": 2.89, "volume": 248380.0}, {"date": "2018-09-07", "close": 2.86, "volume": 226561.0}, {"date": "2018-09-10", "close": 2.86, "volume": 97495.0}, {"date": "2018-09-11", "close": 2.88, "volume": 1002134.0}, {"date": "2018-09-12", "close": 2.89, "volume": 429772.0}, {"date": "2018-09-13", "close": 2.86, "volume": 196073.0}, {"date": "2018-09-14", "close": 2.87, "volume": 133195.0}, {"date": "2018-09-17", "close": 2.83, "volume": 1446001.0}, {"date": "2018-09-18", "close": 2.73, "volume": 160285.0}, {"date": "2018-09-19", "close": 2.73, "volume": 133642.0}, {"date": "2018-09-20", "close": 2.69, "volume": 708412.0}, {"date": "2018-09-21", "close": 2.73, "volume": 1112290.0}, {"date": "2018-09-24", "close": 2.78, "volume": 230307.0}, {"date": "2018-09-25", "close": 2.77, "volume": 459321.0}, {"date": "2018-09-26", "close": 2.81, "volume": 218247.0}, {"date": "2018-09-27", "close": 2.95, "volume": 718997.0}, {"date": "2018-09-28", "close": 3.0, "volume": 948239.0}, {"date": "2018-10-01", "close": 2.92, "volume": 134071.0}, {"date": "2018-10-02", "close": 2.84, "volume": 828049.0}, {"date": "2018-10-03", "close": 2.9, "volume": 374670.0}, {"date": "2018-10-04", "close": 2.94, "volume": 812693.0}, {"date": "2018-10-05", "close": 2.2, "volume": 365682.0}, {"date": "2018-10-08", "close": 2.21, "volume": 295233.0}, {"date": "2018-10-09", "close": 2.17, "volume": 756225.0}, {"date": "2018-10-10", "close": 2.15, "volume": 371059.0}, {"date": "2018-10-11", "close": 2.06, "volume": 348750.0}, {"date": "2018-10-12", "close": 2.08, "volume": 270383.0}, {"date": "2018-10-15", "close": 2.08, "volume": 1280688.0}, {"date": "2018-10-16", "close": 2.01, "volume": 168472.0}, {"date": "2018-10-17", "close": 2.05, "volume": 946550.0}, {"date": "2018-10-18", "close": 2.06, "volume": 294762.0}, {"date": "2018-10-19", "close": 2.05, "volume": 708596.0}, {"date": "2018-10-22", "close": 2.06, "volume": 145071.0}, {"date": "2018-10-23", "close": 2.05, "volume": 248324.0}, {"date": "2018-10-24", "close": 2.04, "volume": 344188.0}, {"date": "2018-10-25", "close": 1.98, "volume": 100974.0}, {"date": "2018-10-26", "close": 1.96, "volume": 147413.0}, {"date": "2018-10-29", "close": 1.94, "volume": 160812.0}, {"date": "2018-10-30", "close": 1.91, "volume": 737474.0}, {"date": "2018-10-31", "close": 1.935, "volume": 225318.0}, {"date": "2018-11-01", "close": 1.925, "volume": 307851.0}, {"date": "2018-11-02", "close": 1.94, "volume": 209625.0}, {"date": "2018-11-05", "close": 1.94, "volume": 326086.0}, {"date": "2018-11-06", "close": 1.945, "volume": 74736.0}, {"date": "2018-11-07", "close": 1.985, "volume": 145652.0}, {"date": "2018-11-08", "close": 2.0, "volume": 330281.0}, {"date": "2018-11-09", "close": 2.0, "volume": 600082.0}, {"date": "2018-11-12", "close": 1.985, "volume": 218944.0}, {"date": "2018-11-13", "close": 1.93, "volume": 294992.0}, {"date": "2018-11-14", "close": 1.875, "volume": 368068.0}, {"date": "2018-11-15", "close": 1.86, "volume": 244856.0}, {"date": "2018-11-16", "close": 1.84, "volume": 1324399.0}, {"date": "2018-11-19", "close": 1.87, "volume": 344793.0}, {"date": "2018-11-20", "close": 1.87, "volume": 686117.0}, {"date": "2018-11-21", "close": 1.855, "volume": 96813.0}, {"date": "2018-11-22", "close": 1.87, "volume": 98807.0}, {"date": "2018-11-23", "close": 1.85, "volume": 71133.0}, {"date": "2018-11-26", "close": 1.825, "volume": 84275.0}, {"date": "2018-11-27", "close": 1.825, "volume": 75720.0}, {"date": "2018-11-28", "close": 1.855, "volume": 89312.0}, {"date": "2018-11-29", "close": 1.86, "volume": 98875.0}, {"date": "2018-11-30", "close": 1.76, "volume": 566806.0}, {"date": "2018-12-03", "close": 1.835, "volume": 212627.0}, {"date": "2018-12-04", "close": 1.8, "volume": 100075.0}, {"date": "2018-12-05", "close": 1.87, "volume": 53958.0}, {"date": "2018-12-06", "close": 1.82, "volume": 100396.0}, {"date": "2018-12-07", "close": 1.705, "volume": 856886.0}, {"date": "2018-12-10", "close": 1.68, "volume": 4939280.0}, {"date": "2018-12-11", "close": 1.67, "volume": 5475021.0}, {"date": "2018-12-12", "close": 1.685, "volume": 2328507.0}, {"date": "2018-12-13", "close": 1.67, "volume": 12041652.0}, {"date": "2018-12-14", "close": 1.615, "volume": 76074.0}, {"date": "2018-12-17", "close": 1.6, "volume": 162884.0}, {"date": "2018-12-18", "close": 1.585, "volume": 300341.0}, {"date": "2018-12-19", "close": 1.585, "volume": 71571.0}, {"date": "2018-12-20", "close": 1.54, "volume": 189412.0}, {"date": "2018-12-21", "close": 1.565, "volume": 333271.0}, {"date": "2018-12-24", "close": 1.54, "volume": 276467.0}, {"date": "2018-12-27", "close": 1.57, "volume": 283409.0}, {"date": "2018-12-28", "close": 1.555, "volume": 44532.0}, {"date": "2018-12-31", "close": 1.58, "volume": 160361.0}, {"date": "2019-01-02", "close": 1.55, "volume": 47619.0}, {"date": "2019-01-03", "close": 1.55, "volume": 29037.0}, {"date": "2019-01-04", "close": 1.55, "volume": 34291.0}, {"date": "2019-01-07", "close": 1.6, "volume": 173789.0}, {"date": "2019-01-08", "close": 1.67, "volume": 177158.0}, {"date": "2019-01-09", "close": 1.635, "volume": 187057.0}, {"date": "2019-01-10", "close": 1.615, "volume": 126364.0}, {"date": "2019-01-11", "close": 1.625, "volume": 92455.0}, {"date": "2019-01-14", "close": 1.65, "volume": 149615.0}, {"date": "2019-01-15", "close": 1.65, "volume": 313231.0}, {"date": "2019-01-16", "close": 1.665, "volume": 43648.0}, {"date": "2019-01-17", "close": 1.65, "volume": 110413.0}, {"date": "2019-01-18", "close": 1.64, "volume": 68387.0}, {"date": "2019-01-21", "close": 1.64, "volume": 236001.0}, {"date": "2019-01-22", "close": 1.64, "volume": 108418.0}, {"date": "2019-01-23", "close": 1.61, "volume": 305456.0}, {"date": "2019-01-24", "close": 1.61, "volume": 242861.0}, {"date": "2019-01-25", "close": 1.605, "volume": 324153.0}, {"date": "2019-01-29", "close": 1.625, "volume": 117504.0}, {"date": "2019-01-30", "close": 1.6, "volume": 161681.0}, {"date": "2019-01-31", "close": 1.64, "volume": 56894.0}, {"date": "2019-02-01", "close": 1.64, "volume": 375842.0}, {"date": "2019-02-04", "close": 1.64, "volume": 110090.0}, {"date": "2019-02-05", "close": 1.59, "volume": 78259.0}, {"date": "2019-02-06", "close": 1.6, "volume": 241213.0}, {"date": "2019-02-07", "close": 1.635, "volume": 147361.0}, {"date": "2019-02-08", "close": 1.635, "volume": 107104.0}, {"date": "2019-02-11", "close": 1.645, "volume": 238898.0}, {"date": "2019-02-12", "close": 1.705, "volume": 321537.0}, {"date": "2019-02-13", "close": 1.715, "volume": 206715.0}, {"date": "2019-02-14", "close": 1.83, "volume": 3790194.0}, {"date": "2019-02-15", "close": 1.88, "volume": 1196076.0}, {"date": "2019-02-18", "close": 1.88, "volume": 426997.0}, {"date": "2019-02-19", "close": 1.88, "volume": 248798.0}, {"date": "2019-02-20", "close": 1.815, "volume": 93333.0}, {"date": "2019-02-21", "close": 1.85, "volume": 182165.0}, {"date": "2019-02-22", "close": 1.8, "volume": 190085.0}, {"date": "2019-02-25", "close": 1.76, "volume": 195611.0}, {"date": "2019-02-26", "close": 1.81, "volume": 58649.0}, {"date": "2019-02-27", "close": 1.83, "volume": 225780.0}, {"date": "2019-02-28", "close": 1.85, "volume": 86438.0}, {"date": "2019-03-01", "close": 1.885, "volume": 245043.0}, {"date": "2019-03-04", "close": 1.83, "volume": 180763.0}, {"date": "2019-03-05", "close": 1.775, "volume": 129659.0}, {"date": "2019-03-06", "close": 1.71, "volume": 354460.0}, {"date": "2019-03-07", "close": 1.725, "volume": 625254.0}, {"date": "2019-03-08", "close": 1.75, "volume": 275384.0}, {"date": "2019-03-11", "close": 1.77, "volume": 169187.0}, {"date": "2019-03-12", "close": 1.76, "volume": 629645.0}, {"date": "2019-03-13", "close": 1.74, "volume": 347090.0}, {"date": "2019-03-14", "close": 1.735, "volume": 230827.0}, {"date": "2019-03-15", "close": 1.7, "volume": 473825.0}, {"date": "2019-03-18", "close": 1.715, "volume": 98399.0}, {"date": "2019-03-19", "close": 1.715, "volume": 185620.0}, {"date": "2019-03-20", "close": 1.715, "volume": 345724.0}, {"date": "2019-03-21", "close": 1.74, "volume": 182403.0}, {"date": "2019-03-22", "close": 1.75, "volume": 55450.0}, {"date": "2019-03-25", "close": 1.75, "volume": 225797.0}, {"date": "2019-03-26", "close": 1.755, "volume": 1292437.0}, {"date": "2019-03-27", "close": 1.735, "volume": 221501.0}, {"date": "2019-03-28", "close": 1.73, "volume": 41042.0}, {"date": "2019-03-29", "close": 1.71, "volume": 135809.0}, {"date": "2019-04-01", "close": 1.745, "volume": 356989.0}, {"date": "2019-04-02", "close": 1.77, "volume": 151581.0}, {"date": "2019-04-03", "close": 1.78, "volume": 155921.0}, {"date": "2019-04-04", "close": 1.745, "volume": 62946.0}, {"date": "2019-04-05", "close": 1.78, "volume": 80138.0}, {"date": "2019-04-08", "close": 1.74, "volume": 75242.0}, {"date": "2019-04-09", "close": 1.75, "volume": 60744.0}, {"date": "2019-04-10", "close": 1.78, "volume": 1456494.0}, {"date": "2019-04-11", "close": 1.765, "volume": 119640.0}, {"date": "2019-04-12", "close": 1.79, "volume": 531745.0}, {"date": "2019-04-15", "close": 1.8, "volume": 664946.0}, {"date": "2019-04-16", "close": 1.8, "volume": 51353.0}, {"date": "2019-04-17", "close": 1.8, "volume": 68413.0}, {"date": "2019-04-18", "close": 1.75, "volume": 238313.0}, {"date": "2019-04-23", "close": 1.75, "volume": 108523.0}, {"date": "2019-04-24", "close": 1.765, "volume": 68026.0}, {"date": "2019-04-26", "close": 1.76, "volume": 92018.0}, {"date": "2019-04-29", "close": 1.77, "volume": 44148.0}, {"date": "2019-04-30", "close": 1.73, "volume": 3434502.0}, {"date": "2019-05-01", "close": 1.8, "volume": 139269.0}, {"date": "2019-05-02", "close": 1.815, "volume": 127758.0}, {"date": "2019-05-03", "close": 1.85, "volume": 75116.0}, {"date": "2019-05-06", "close": 1.85, "volume": 9707.0}, {"date": "2019-05-07", "close": 1.825, "volume": 17795.0}, {"date": "2019-05-08", "close": 1.82, "volume": 24621.0}, {"date": "2019-05-09", "close": 1.815, "volume": 22596.0}, {"date": "2019-05-10", "close": 1.82, "volume": 1029585.0}, {"date": "2019-05-13", "close": 1.84, "volume": 155343.0}, {"date": "2019-05-14", "close": 1.78, "volume": 672232.0}, {"date": "2019-05-15", "close": 1.785, "volume": 108635.0}, {"date": "2019-05-16", "close": 1.865, "volume": 25486.0}, {"date": "2019-05-17", "close": 1.85, "volume": 59582.0}, {"date": "2019-05-20", "close": 1.835, "volume": 62484.0}, {"date": "2019-05-21", "close": 1.87, "volume": 49641.0}, {"date": "2019-05-22", "close": 1.87, "volume": 96771.0}, {"date": "2019-05-23", "close": 1.96, "volume": 54852.0}, {"date": "2019-05-24", "close": 1.89, "volume": 108634.0}, {"date": "2019-05-27", "close": 1.88, "volume": 3108823.0}, {"date": "2019-05-28", "close": 1.84, "volume": 394444.0}, {"date": "2019-05-29", "close": 1.785, "volume": 37972.0}, {"date": "2019-05-30", "close": 1.835, "volume": 76724.0}, {"date": "2019-05-31", "close": 1.855, "volume": 35947.0}, {"date": "2019-06-03", "close": 1.75, "volume": 127362.0}, {"date": "2019-06-04", "close": 1.885, "volume": 44644.0}, {"date": "2019-06-05", "close": 1.77, "volume": 509988.0}, {"date": "2019-06-06", "close": 1.795, "volume": 54108.0}, {"date": "2019-06-07", "close": 1.735, "volume": 192194.0}, {"date": "2019-06-11", "close": 1.82, "volume": 124127.0}, {"date": "2019-06-12", "close": 1.865, "volume": 329412.0}, {"date": "2019-06-13", "close": 1.865, "volume": 118315.0}, {"date": "2019-06-14", "close": 1.755, "volume": 81593.0}, {"date": "2019-06-17", "close": 1.82, "volume": 102441.0}, {"date": "2019-06-18", "close": 1.845, "volume": 224584.0}, {"date": "2019-06-19", "close": 1.96, "volume": 285577.0}, {"date": "2019-06-20", "close": 1.955, "volume": 1024886.0}, {"date": "2019-06-21", "close": 1.865, "volume": 273891.0}, {"date": "2019-06-24", "close": 1.845, "volume": 54687.0}, {"date": "2019-06-25", "close": 1.815, "volume": 65527.0}, {"date": "2019-06-26", "close": 1.76, "volume": 314177.0}, {"date": "2019-06-27", "close": 1.75, "volume": 229770.0}, {"date": "2019-06-28", "close": 1.76, "volume": 1289366.0}, {"date": "2019-07-01", "close": 1.73, "volume": 359249.0}, {"date": "2019-07-02", "close": 1.77, "volume": 129864.0}, {"date": "2019-07-03", "close": 1.74, "volume": 86136.0}, {"date": "2019-07-04", "close": 1.76, "volume": 377354.0}, {"date": "2019-07-05", "close": 1.745, "volume": 88573.0}, {"date": "2019-07-08", "close": 1.75, "volume": 74921.0}, {"date": "2019-07-09", "close": 1.77, "volume": 672048.0}, {"date": "2019-07-10", "close": 1.76, "volume": 726776.0}, {"date": "2019-07-11", "close": 1.795, "volume": 574691.0}, {"date": "2019-07-12", "close": 1.775, "volume": 292092.0}, {"date": "2019-07-15", "close": 1.745, "volume": 36149.0}, {"date": "2019-07-16", "close": 1.765, "volume": 581026.0}, {"date": "2019-07-17", "close": 1.765, "volume": 406350.0}, {"date": "2019-07-18", "close": 1.77, "volume": 408134.0}, {"date": "2019-07-19", "close": 1.745, "volume": 443896.0}, {"date": "2019-07-22", "close": 1.745, "volume": 357490.0}, {"date": "2019-07-23", "close": 1.71, "volume": 30273.0}, {"date": "2019-07-24", "close": 1.7, "volume": 131924.0}, {"date": "2019-07-25", "close": 1.74, "volume": 141560.0}, {"date": "2019-07-26", "close": 1.77, "volume": 254606.0}, {"date": "2019-07-29", "close": 1.745, "volume": 8608.0}, {"date": "2019-07-30", "close": 1.745, "volume": 41161.0}, {"date": "2019-07-31", "close": 1.75, "volume": 132271.0}, {"date": "2019-08-01", "close": 1.76, "volume": 144461.0}, {"date": "2019-08-02", "close": 1.76, "volume": 36641.0}, {"date": "2019-08-05", "close": 1.75, "volume": 49962.0}, {"date": "2019-08-06", "close": 1.75, "volume": 50094.0}, {"date": "2019-08-07", "close": 1.71, "volume": 65572.0}, {"date": "2019-08-08", "close": 1.7, "volume": 224252.0}, {"date": "2019-08-09", "close": 1.755, "volume": 67480.0}, {"date": "2019-08-12", "close": 1.71, "volume": 258004.0}, {"date": "2019-08-13", "close": 1.73, "volume": 29451.0}, {"date": "2019-08-14", "close": 1.71, "volume": 650422.0}, {"date": "2019-08-15", "close": 1.75, "volume": 115011.0}, {"date": "2019-08-16", "close": 1.71, "volume": 421433.0}, {"date": "2019-08-19", "close": 1.705, "volume": 236434.0}, {"date": "2019-08-20", "close": 1.65, "volume": 112010.0}, {"date": "2019-08-21", "close": 1.72, "volume": 32577.0}, {"date": "2019-08-22", "close": 1.76, "volume": 71166.0}, {"date": "2019-08-23", "close": 1.785, "volume": 67514.0}, {"date": "2019-08-26", "close": 1.75, "volume": 44697.0}, {"date": "2019-08-27", "close": 1.76, "volume": 123978.0}, {"date": "2019-08-28", "close": 1.78, "volume": 104256.0}, {"date": "2019-08-29", "close": 1.8, "volume": 143847.0}, {"date": "2019-08-30", "close": 1.81, "volume": 45175.0}, {"date": "2019-09-02", "close": 1.8, "volume": 56363.0}, {"date": "2019-09-03", "close": 1.84, "volume": 464397.0}, {"date": "2019-09-04", "close": 1.845, "volume": 524214.0}, {"date": "2019-09-05", "close": 1.835, "volume": 412341.0}, {"date": "2019-09-06", "close": 1.79, "volume": 49562.0}, {"date": "2019-09-09", "close": 1.86, "volume": 26251.0}, {"date": "2019-09-10", "close": 1.85, "volume": 68139.0}, {"date": "2019-09-11", "close": 1.93, "volume": 152869.0}, {"date": "2019-09-12", "close": 1.92, "volume": 86291.0}, {"date": "2019-09-13", "close": 1.915, "volume": 85991.0}, {"date": "2019-09-16", "close": 1.855, "volume": 18679.0}, {"date": "2019-09-17", "close": 1.84, "volume": 20525.0}, {"date": "2019-09-18", "close": 1.85, "volume": 93705.0}, {"date": "2019-09-19", "close": 1.9, "volume": 15557.0}, {"date": "2019-09-20", "close": 1.85, "volume": 140107.0}, {"date": "2019-09-23", "close": 1.83, "volume": 15671.0}, {"date": "2019-09-24", "close": 1.81, "volume": 566410.0}, {"date": "2019-09-25", "close": 1.8, "volume": 32228.0}, {"date": "2019-09-26", "close": 1.83, "volume": 59998.0}, {"date": "2019-09-27", "close": 1.795, "volume": 125192.0}, {"date": "2019-09-30", "close": 1.85, "volume": 47754.0}, {"date": "2019-10-01", "close": 1.765, "volume": 549528.0}, {"date": "2019-10-02", "close": 1.815, "volume": 1008871.0}, {"date": "2019-10-03", "close": 1.81, "volume": 23426.0}, {"date": "2019-10-04", "close": 1.935, "volume": 106013.0}, {"date": "2019-10-07", "close": 1.92, "volume": 73533.0}, {"date": "2019-10-08", "close": 1.935, "volume": 145458.0}, {"date": "2019-10-09", "close": 1.93, "volume": 315348.0}, {"date": "2019-10-10", "close": 1.84, "volume": 91226.0}, {"date": "2019-10-11", "close": 1.875, "volume": 44569.0}, {"date": "2019-10-14", "close": 1.84, "volume": 38082.0}, {"date": "2019-10-15", "close": 1.72, "volume": 242146.0}, {"date": "2019-10-16", "close": 1.675, "volume": 335068.0}, {"date": "2019-10-17", "close": 1.65, "volume": 403555.0}, {"date": "2019-10-18", "close": 1.655, "volume": 249188.0}, {"date": "2019-10-21", "close": 1.64, "volume": 382188.0}, {"date": "2019-10-22", "close": 1.64, "volume": 173914.0}, {"date": "2019-10-23", "close": 1.635, "volume": 222481.0}, {"date": "2019-10-24", "close": 1.64, "volume": 308886.0}, {"date": "2019-10-25", "close": 1.665, "volume": 189362.0}, {"date": "2019-10-28", "close": 1.67, "volume": 198879.0}, {"date": "2019-10-29", "close": 1.655, "volume": 55709.0}, {"date": "2019-10-30", "close": 1.65, "volume": 217161.0}, {"date": "2019-10-31", "close": 1.65, "volume": 97406.0}, {"date": "2019-11-01", "close": 1.65, "volume": 415902.0}, {"date": "2019-11-04", "close": 1.655, "volume": 254717.0}, {"date": "2019-11-05", "close": 1.75, "volume": 2542888.0}, {"date": "2019-11-06", "close": 1.65, "volume": 199495.0}, {"date": "2019-11-07", "close": 1.69, "volume": 104576.0}, {"date": "2019-11-08", "close": 1.66, "volume": 77191.0}, {"date": "2019-11-11", "close": 1.67, "volume": 184414.0}, {"date": "2019-11-12", "close": 1.65, "volume": 254728.0}, {"date": "2019-11-13", "close": 1.655, "volume": 412835.0}, {"date": "2019-11-14", "close": 1.65, "volume": 378429.0}, {"date": "2019-11-15", "close": 1.655, "volume": 262697.0}, {"date": "2019-11-18", "close": 1.665, "volume": 26291.0}, {"date": "2019-11-19", "close": 1.63, "volume": 510439.0}, {"date": "2019-11-20", "close": 1.63, "volume": 237851.0}, {"date": "2019-11-21", "close": 1.63, "volume": 56410.0}, {"date": "2019-11-22", "close": 1.62, "volume": 260404.0}, {"date": "2019-11-25", "close": 1.62, "volume": 188209.0}, {"date": "2019-11-26", "close": 1.62, "volume": 541890.0}, {"date": "2019-11-27", "close": 1.62, "volume": 220587.0}, {"date": "2019-11-28", "close": 1.62, "volume": 272068.0}, {"date": "2019-11-29", "close": 1.62, "volume": 152654.0}, {"date": "2019-12-02", "close": 1.625, "volume": 155230.0}, {"date": "2019-12-03", "close": 1.62, "volume": 452811.0}, {"date": "2019-12-04", "close": 1.625, "volume": 236773.0}, {"date": "2019-12-05", "close": 1.62, "volume": 153063.0}, {"date": "2019-12-06", "close": 1.615, "volume": 244927.0}, {"date": "2019-12-09", "close": 1.615, "volume": 235799.0}, {"date": "2019-12-10", "close": 1.61, "volume": 143121.0}, {"date": "2019-12-11", "close": 1.61, "volume": 136796.0}, {"date": "2019-12-12", "close": 1.61, "volume": 552565.0}, {"date": "2019-12-13", "close": 1.61, "volume": 288363.0}, {"date": "2019-12-16", "close": 1.6, "volume": 1234659.0}, {"date": "2019-12-17", "close": 1.59, "volume": 517059.0}, {"date": "2019-12-18", "close": 1.63, "volume": 1031152.0}, {"date": "2019-12-19", "close": 1.68, "volume": 172913.0}, {"date": "2019-12-20", "close": 1.69, "volume": 565188.0}, {"date": "2019-12-23", "close": 1.655, "volume": 112217.0}, {"date": "2019-12-24", "close": 1.67, "volume": 10203.0}, {"date": "2019-12-27", "close": 1.675, "volume": 6688.0}, {"date": "2019-12-30", "close": 1.695, "volume": 45840.0}, {"date": "2019-12-31", "close": 1.695, "volume": 14248.0}, {"date": "2020-01-02", "close": 1.695, "volume": 26957.0}, {"date": "2020-01-03", "close": 1.665, "volume": 56153.0}, {"date": "2020-01-06", "close": 1.68, "volume": 23561.0}, {"date": "2020-01-07", "close": 1.68, "volume": 77573.0}, {"date": "2020-01-08", "close": 1.65, "volume": 19913.0}, {"date": "2020-01-09", "close": 1.7, "volume": 31550.0}, {"date": "2020-01-10", "close": 1.7, "volume": 12020.0}, {"date": "2020-01-13", "close": 1.64, "volume": 18807.0}, {"date": "2020-01-14", "close": 1.64, "volume": 31994.0}, {"date": "2020-01-15", "close": 1.725, "volume": 43197.0}, {"date": "2020-01-16", "close": 1.725, "volume": 129505.0}, {"date": "2020-01-17", "close": 1.725, "volume": 7983.0}, {"date": "2020-01-20", "close": 1.705, "volume": 474805.0}, {"date": "2020-01-21", "close": 1.72, "volume": 37099.0}, {"date": "2020-01-22", "close": 1.74, "volume": 68183.0}, {"date": "2020-01-23", "close": 1.74, "volume": 15407.0}, {"date": "2020-01-24", "close": 1.73, "volume": 37044.0}, {"date": "2020-01-28", "close": 1.72, "volume": 40026.0}, {"date": "2020-01-29", "close": 1.74, "volume": 1182103.0}, {"date": "2020-01-30", "close": 1.72, "volume": 62383.0}, {"date": "2020-01-31", "close": 1.7, "volume": 181615.0}, {"date": "2020-02-03", "close": 1.7, "volume": 2858.0}, {"date": "2020-02-04", "close": 1.62, "volume": 70600.0}, {"date": "2020-02-05", "close": 1.665, "volume": 668831.0}, {"date": "2020-02-06", "close": 1.615, "volume": 97974.0}, {"date": "2020-02-07", "close": 1.58, "volume": 89749.0}, {"date": "2020-02-10", "close": 1.615, "volume": 66559.0}, {"date": "2020-02-11", "close": 1.55, "volume": 248031.0}, {"date": "2020-02-12", "close": 1.555, "volume": 56079.0}, {"date": "2020-02-13", "close": 1.52, "volume": 111290.0}, {"date": "2020-02-14", "close": 1.565, "volume": 72922.0}, {"date": "2020-02-17", "close": 1.53, "volume": 260207.0}, {"date": "2020-02-18", "close": 1.53, "volume": 215485.0}, {"date": "2020-02-19", "close": 1.5, "volume": 47817.0}, {"date": "2020-02-20", "close": 1.51, "volume": 493767.0}, {"date": "2020-02-21", "close": 1.52, "volume": 70253.0}, {"date": "2020-02-24", "close": 1.475, "volume": 211614.0}, {"date": "2020-02-25", "close": 1.43, "volume": 130913.0}, {"date": "2020-02-26", "close": 1.43, "volume": 340413.0}, {"date": "2020-02-27", "close": 1.45, "volume": 392497.0}, {"date": "2020-02-28", "close": 1.35, "volume": 179521.0}, {"date": "2020-03-02", "close": 1.35, "volume": 124771.0}, {"date": "2020-03-03", "close": 1.37, "volume": 121989.0}, {"date": "2020-03-04", "close": 1.37, "volume": 101283.0}, {"date": "2020-03-05", "close": 1.39, "volume": 89655.0}, {"date": "2020-03-06", "close": 1.5, "volume": 79111.0}, {"date": "2020-03-09", "close": 1.35, "volume": 301145.0}, {"date": "2020-03-10", "close": 1.4, "volume": 234787.0}, {"date": "2020-03-11", "close": 1.43, "volume": 140451.0}, {"date": "2020-03-12", "close": 1.45, "volume": 451623.0}, {"date": "2020-03-13", "close": 1.365, "volume": 666167.0}, {"date": "2020-03-16", "close": 1.25, "volume": 216499.0}, {"date": "2020-03-17", "close": 1.25, "volume": 277079.0}, {"date": "2020-03-18", "close": 1.305, "volume": 81007.0}, {"date": "2020-03-19", "close": 1.11, "volume": 514316.0}, {"date": "2020-03-20", "close": 1.05, "volume": 625469.0}, {"date": "2020-03-23", "close": 1.07, "volume": 278397.0}, {"date": "2020-03-24", "close": 0.995, "volume": 288029.0}, {"date": "2020-03-25", "close": 1.035, "volume": 146076.0}, {"date": "2020-03-26", "close": 1.08, "volume": 308490.0}, {"date": "2020-03-27", "close": 1.09, "volume": 112533.0}, {"date": "2020-03-30", "close": 1.09, "volume": 286184.0}, {"date": "2020-03-31", "close": 1.14, "volume": 151270.0}, {"date": "2020-04-01", "close": 1.2, "volume": 299699.0}, {"date": "2020-04-02", "close": 1.19, "volume": 158476.0}, {"date": "2020-04-03", "close": 1.14, "volume": 95711.0}, {"date": "2020-04-06", "close": 1.1, "volume": 61013.0}, {"date": "2020-04-07", "close": 1.24, "volume": 80999.0}, {"date": "2020-04-08", "close": 1.24, "volume": 283698.0}, {"date": "2020-04-09", "close": 1.27, "volume": 56727.0}, {"date": "2020-04-14", "close": 1.18, "volume": 113176.0}, {"date": "2020-04-15", "close": 1.375, "volume": 145058.0}, {"date": "2020-04-16", "close": 1.425, "volume": 101591.0}, {"date": "2020-04-17", "close": 1.405, "volume": 178238.0}, {"date": "2020-04-20", "close": 1.34, "volume": 139327.0}, {"date": "2020-04-21", "close": 1.285, "volume": 72756.0}, {"date": "2020-04-22", "close": 1.175, "volume": 64338.0}, {"date": "2020-04-23", "close": 1.24, "volume": 72055.0}, {"date": "2020-04-24", "close": 1.28, "volume": 49406.0}, {"date": "2020-04-27", "close": 1.1, "volume": 1245528.0}, {"date": "2020-04-28", "close": 1.06, "volume": 122908.0}, {"date": "2020-04-29", "close": 1.1, "volume": 567713.0}, {"date": "2020-04-30", "close": 1.13, "volume": 659009.0}, {"date": "2020-05-01", "close": 1.1, "volume": 296623.0}, {"date": "2020-05-04", "close": 1.16, "volume": 124116.0}, {"date": "2020-05-05", "close": 1.14, "volume": 43059.0}, {"date": "2020-05-06", "close": 1.11, "volume": 24253.0}, {"date": "2020-05-07", "close": 1.12, "volume": 81351.0}, {"date": "2020-05-08", "close": 1.17, "volume": 269202.0}, {"date": "2020-05-11", "close": 1.205, "volume": 55140.0}, {"date": "2020-05-12", "close": 1.17, "volume": 46261.0}, {"date": "2020-05-13", "close": 1.15, "volume": 92977.0}, {"date": "2020-05-14", "close": 1.125, "volume": 2633724.0}, {"date": "2020-05-15", "close": 1.11, "volume": 74538.0}, {"date": "2020-05-18", "close": 1.14, "volume": 29437.0}, {"date": "2020-05-19", "close": 1.19, "volume": 101928.0}, {"date": "2020-05-20", "close": 1.19, "volume": 99216.0}, {"date": "2020-05-21", "close": 1.11, "volume": 81252.0}, {"date": "2020-05-22", "close": 1.28, "volume": 196655.0}, {"date": "2020-05-25", "close": 1.27, "volume": 179704.0}, {"date": "2020-05-26", "close": 1.3, "volume": 76127.0}, {"date": "2020-05-27", "close": 1.31, "volume": 76070.0}, {"date": "2020-05-28", "close": 1.31, "volume": 175758.0}, {"date": "2020-05-29", "close": 1.185, "volume": 307584.0}, {"date": "2020-06-01", "close": 1.155, "volume": 178312.0}, {"date": "2020-06-02", "close": 1.165, "volume": 160294.0}, {"date": "2020-06-03", "close": 1.16, "volume": 86390.0}, {"date": "2020-06-04", "close": 1.35, "volume": 627443.0}, {"date": "2020-06-05", "close": 1.55, "volume": 569161.0}, {"date": "2020-06-09", "close": 1.48, "volume": 196942.0}, {"date": "2020-06-10", "close": 1.335, "volume": 152655.0}, {"date": "2020-06-11", "close": 1.23, "volume": 366498.0}, {"date": "2020-06-12", "close": 1.12, "volume": 1828241.0}, {"date": "2020-06-15", "close": 1.015, "volume": 406474.0}, {"date": "2020-06-16", "close": 1.065, "volume": 1320205.0}, {"date": "2020-06-17", "close": 1.22, "volume": 1063929.0}, {"date": "2020-06-18", "close": 1.205, "volume": 250460.0}, {"date": "2020-06-19", "close": 1.15, "volume": 6312911.0}, {"date": "2020-06-22", "close": 1.16, "volume": 345039.0}, {"date": "2020-06-23", "close": 1.15, "volume": 348338.0}, {"date": "2020-06-24", "close": 1.15, "volume": 592708.0}, {"date": "2020-06-25", "close": 1.165, "volume": 141441.0}, {"date": "2020-06-26", "close": 1.145, "volume": 406384.0}, {"date": "2020-06-29", "close": 1.14, "volume": 161384.0}, {"date": "2020-06-30", "close": 1.19, "volume": 118752.0}, {"date": "2020-07-01", "close": 1.19, "volume": 58964.0}, {"date": "2020-07-02", "close": 1.2, "volume": 72546.0}, {"date": "2020-07-03", "close": 1.23, "volume": 108157.0}, {"date": "2020-07-06", "close": 1.27, "volume": 106050.0}, {"date": "2020-07-07", "close": 1.21, "volume": 326765.0}, {"date": "2020-07-08", "close": 1.16, "volume": 221887.0}, {"date": "2020-07-09", "close": 1.155, "volume": 258911.0}, {"date": "2020-07-10", "close": 1.15, "volume": 84409.0}, {"date": "2020-07-13", "close": 1.16, "volume": 464862.0}, {"date": "2020-07-14", "close": 1.15, "volume": 189921.0}, {"date": "2020-07-15", "close": 1.1, "volume": 148849.0}, {"date": "2020-07-16", "close": 1.08, "volume": 93674.0}, {"date": "2020-07-17", "close": 1.11, "volume": 95120.0}, {"date": "2020-07-20", "close": 1.12, "volume": 37045.0}, {"date": "2020-07-21", "close": 1.14, "volume": 94508.0}, {"date": "2020-07-22", "close": 1.16, "volume": 75223.0}, {"date": "2020-07-23", "close": 1.12, "volume": 105772.0}, {"date": "2020-07-24", "close": 1.18, "volume": 53105.0}, {"date": "2020-07-27", "close": 1.14, "volume": 3392101.0}, {"date": "2020-07-28", "close": 1.2, "volume": 106463.0}, {"date": "2020-07-29", "close": 1.21, "volume": 106629.0}, {"date": "2020-07-30", "close": 1.15, "volume": 35313.0}, {"date": "2020-07-31", "close": 1.2, "volume": 100277.0}, {"date": "2020-08-03", "close": 1.26, "volume": 89821.0}, {"date": "2020-08-04", "close": 1.225, "volume": 223662.0}, {"date": "2020-08-05", "close": 1.22, "volume": 73877.0}, {"date": "2020-08-06", "close": 1.235, "volume": 46881.0}, {"date": "2020-08-07", "close": 1.185, "volume": 446562.0}, {"date": "2020-08-10", "close": 1.225, "volume": 86135.0}, {"date": "2020-08-11", "close": 1.255, "volume": 49657.0}, {"date": "2020-08-12", "close": 1.25, "volume": 807124.0}, {"date": "2020-08-13", "close": 1.285, "volume": 5567458.0}, {"date": "2020-08-14", "close": 1.28, "volume": 57132.0}, {"date": "2020-08-17", "close": 1.245, "volume": 33011.0}, {"date": "2020-08-18", "close": 1.29, "volume": 73380.0}, {"date": "2020-08-19", "close": 1.205, "volume": 16492.0}, {"date": "2020-08-20", "close": 1.39, "volume": 445927.0}, {"date": "2020-08-21", "close": 1.435, "volume": 1920480.0}, {"date": "2020-08-24", "close": 1.405, "volume": 139764.0}, {"date": "2020-08-25", "close": 1.42, "volume": 314883.0}, {"date": "2020-08-26", "close": 1.42, "volume": 71857.0}, {"date": "2020-08-27", "close": 1.42, "volume": 16571.0}, {"date": "2020-08-28", "close": 1.41, "volume": 526494.0}, {"date": "2020-08-31", "close": 1.38, "volume": 260858.0}, {"date": "2020-09-01", "close": 1.4, "volume": 1172533.0}, {"date": "2020-09-02", "close": 1.4, "volume": 49636.0}, {"date": "2020-09-03", "close": 1.4, "volume": 24896.0}, {"date": "2020-09-04", "close": 1.4, "volume": 14521.0}, {"date": "2020-09-07", "close": 1.375, "volume": 89897.0}, {"date": "2020-09-08", "close": 1.415, "volume": 632953.0}, {"date": "2020-09-09", "close": 1.38, "volume": 81498.0}, {"date": "2020-09-10", "close": 1.415, "volume": 112883.0}, {"date": "2020-09-11", "close": 1.45, "volume": 109015.0}, {"date": "2020-09-14", "close": 1.41, "volume": 59841.0}, {"date": "2020-09-15", "close": 1.415, "volume": 117043.0}, {"date": "2020-09-16", "close": 1.41, "volume": 233911.0}, {"date": "2020-09-17", "close": 1.45, "volume": 17853.0}, {"date": "2020-09-18", "close": 1.4, "volume": 241969.0}, {"date": "2020-09-21", "close": 1.41, "volume": 444324.0}, {"date": "2020-09-22", "close": 1.435, "volume": 83620.0}, {"date": "2020-09-23", "close": 1.45, "volume": 158759.0}, {"date": "2020-09-24", "close": 1.41, "volume": 127959.0}, {"date": "2020-09-25", "close": 1.42, "volume": 34319.0}, {"date": "2020-09-28", "close": 1.38, "volume": 31340.0}, {"date": "2020-09-29", "close": 1.385, "volume": 27950.0}, {"date": "2020-09-30", "close": 1.44, "volume": 30402.0}, {"date": "2020-10-01", "close": 1.46, "volume": 37449.0}, {"date": "2020-10-02", "close": 1.41, "volume": 266092.0}, {"date": "2020-10-05", "close": 1.435, "volume": 20474.0}, {"date": "2020-10-06", "close": 1.5, "volume": 742019.0}, {"date": "2020-10-07", "close": 1.5, "volume": 112968.0}, {"date": "2020-10-08", "close": 1.445, "volume": 41358.0}, {"date": "2020-10-09", "close": 1.47, "volume": 61874.0}, {"date": "2020-10-12", "close": 1.48, "volume": 12410.0}, {"date": "2020-10-13", "close": 1.465, "volume": 60052.0}, {"date": "2020-10-14", "close": 1.44, "volume": 36003.0}, {"date": "2020-10-15", "close": 1.53, "volume": 101363.0}, {"date": "2020-10-16", "close": 1.54, "volume": 28529.0}, {"date": "2020-10-19", "close": 1.52, "volume": 81981.0}, {"date": "2020-10-20", "close": 1.53, "volume": 70073.0}, {"date": "2020-10-21", "close": 1.53, "volume": 457634.0}, {"date": "2020-10-22", "close": 1.515, "volume": 115250.0}, {"date": "2020-10-23", "close": 1.52, "volume": 155878.0}, {"date": "2020-10-26", "close": 1.47, "volume": 250423.0}, {"date": "2020-10-27", "close": 1.49, "volume": 149523.0}, {"date": "2020-10-28", "close": 1.51, "volume": 51578.0}, {"date": "2020-10-29", "close": 1.51, "volume": 453830.0}, {"date": "2020-10-30", "close": 1.5, "volume": 124451.0}, {"date": "2020-11-02", "close": 1.45, "volume": 114285.0}, {"date": "2020-11-03", "close": 1.5, "volume": 271329.0}, {"date": "2020-11-04", "close": 1.5, "volume": 100767.0}, {"date": "2020-11-05", "close": 1.45, "volume": 459207.0}, {"date": "2020-11-06", "close": 1.45, "volume": 105256.0}, {"date": "2020-11-09", "close": 1.47, "volume": 1230780.0}, {"date": "2020-11-10", "close": 1.5, "volume": 197713.0}, {"date": "2020-11-11", "close": 1.51, "volume": 66034.0}, {"date": "2020-11-12", "close": 1.53, "volume": 99875.0}, {"date": "2020-11-13", "close": 1.5, "volume": 135318.0}, {"date": "2020-11-16", "close": 1.545, "volume": 6131.0}, {"date": "2020-11-17", "close": 1.53, "volume": 833893.0}, {"date": "2020-11-18", "close": 1.475, "volume": 228280.0}, {"date": "2020-11-19", "close": 1.465, "volume": 370186.0}, {"date": "2020-11-20", "close": 1.455, "volume": 136810.0}, {"date": "2020-11-23", "close": 1.47, "volume": 421952.0}, {"date": "2020-11-24", "close": 1.46, "volume": 248949.0}, {"date": "2020-11-25", "close": 1.48, "volume": 135656.0}, {"date": "2020-11-26", "close": 1.44, "volume": 135954.0}, {"date": "2020-11-27", "close": 1.46, "volume": 136180.0}, {"date": "2020-11-30", "close": 1.54, "volume": 260421.0}, {"date": "2020-12-01", "close": 1.67, "volume": 429747.0}, {"date": "2020-12-02", "close": 1.7, "volume": 875931.0}, {"date": "2020-12-03", "close": 1.625, "volume": 117903.0}, {"date": "2020-12-04", "close": 1.735, "volume": 1809.0}, {"date": "2020-12-07", "close": 1.755, "volume": 186109.0}, {"date": "2020-12-08", "close": 1.77, "volume": 80920.0}, {"date": "2020-12-09", "close": 1.765, "volume": 257073.0}, {"date": "2020-12-10", "close": 1.82, "volume": 642406.0}, {"date": "2020-12-11", "close": 1.84, "volume": 146934.0}, {"date": "2020-12-14", "close": 1.8, "volume": 89374.0}, {"date": "2020-12-15", "close": 1.78, "volume": 109068.0}, {"date": "2020-12-16", "close": 1.72, "volume": 52179.0}, {"date": "2020-12-17", "close": 1.78, "volume": 114047.0}, {"date": "2020-12-18", "close": 1.815, "volume": 308244.0}, {"date": "2020-12-21", "close": 1.86, "volume": 215172.0}, {"date": "2020-12-22", "close": 1.86, "volume": 92121.0}, {"date": "2020-12-23", "close": 1.8, "volume": 143360.0}, {"date": "2020-12-24", "close": 1.815, "volume": 73021.0}, {"date": "2020-12-29", "close": 1.82, "volume": 42839.0}, {"date": "2020-12-30", "close": 1.78, "volume": 73997.0}, {"date": "2020-12-31", "close": 1.85, "volume": 36720.0}, {"date": "2021-01-04", "close": 1.85, "volume": 22794.0}, {"date": "2021-01-05", "close": 1.78, "volume": 39795.0}, {"date": "2021-01-06", "close": 1.78, "volume": 2246.0}, {"date": "2021-01-08", "close": 1.68, "volume": 33734.0}, {"date": "2021-01-11", "close": 1.77, "volume": 32410.0}, {"date": "2021-01-12", "close": 1.78, "volume": 71005.0}, {"date": "2021-01-13", "close": 1.775, "volume": 90995.0}, {"date": "2021-01-14", "close": 1.795, "volume": 24819.0}, {"date": "2021-01-15", "close": 1.8, "volume": 103070.0}, {"date": "2021-01-18", "close": 1.73, "volume": 10374.0}, {"date": "2021-01-19", "close": 1.8, "volume": 70700.0}, {"date": "2021-01-20", "close": 1.8, "volume": 13047.0}, {"date": "2021-01-21", "close": 1.8, "volume": 63772.0}, {"date": "2021-01-22", "close": 1.76, "volume": 21487.0}, {"date": "2021-01-25", "close": 1.845, "volume": 84187.0}, {"date": "2021-01-27", "close": 1.85, "volume": 151592.0}, {"date": "2021-01-28", "close": 1.85, "volume": 139057.0}, {"date": "2021-01-29", "close": 1.84, "volume": 239917.0}, {"date": "2021-02-01", "close": 1.86, "volume": 17904.0}, {"date": "2021-02-02", "close": 1.76, "volume": 78196.0}, {"date": "2021-02-03", "close": 1.855, "volume": 485636.0}, {"date": "2021-02-04", "close": 1.855, "volume": 258025.0}, {"date": "2021-02-05", "close": 1.88, "volume": 152873.0}, {"date": "2021-02-08", "close": 1.88, "volume": 357862.0}, {"date": "2021-02-09", "close": 1.98, "volume": 164063.0}, {"date": "2021-02-10", "close": 1.96, "volume": 61795.0}, {"date": "2021-02-11", "close": 1.9, "volume": 263054.0}, {"date": "2021-02-12", "close": 1.9, "volume": 211225.0}, {"date": "2021-02-15", "close": 1.9, "volume": 183010.0}, {"date": "2021-02-16", "close": 2.02, "volume": 221000.0}, {"date": "2021-02-17", "close": 2.1, "volume": 125867.0}, {"date": "2021-02-18", "close": 1.925, "volume": 207960.0}, {"date": "2021-02-19", "close": 1.89, "volume": 993376.0}, {"date": "2021-02-22", "close": 1.86, "volume": 482891.0}, {"date": "2021-02-23", "close": 1.78, "volume": 1621634.0}, {"date": "2021-02-24", "close": 1.875, "volume": 1082321.0}, {"date": "2021-02-25", "close": 1.9, "volume": 638756.0}, {"date": "2021-02-26", "close": 1.87, "volume": 497116.0}, {"date": "2021-03-01", "close": 1.81, "volume": 414470.0}, {"date": "2021-03-02", "close": 1.81, "volume": 302795.0}, {"date": "2021-03-03", "close": 1.9, "volume": 9711.0}, {"date": "2021-03-04", "close": 1.85, "volume": 209069.0}, {"date": "2021-03-05", "close": 1.775, "volume": 349296.0}, {"date": "2021-03-08", "close": 1.8, "volume": 194060.0}, {"date": "2021-03-09", "close": 1.735, "volume": 1602637.0}, {"date": "2021-03-10", "close": 1.65, "volume": 344052.0}, {"date": "2021-03-11", "close": 1.71, "volume": 523945.0}, {"date": "2021-03-12", "close": 1.76, "volume": 395850.0}, {"date": "2021-03-15", "close": 1.825, "volume": 230545.0}, {"date": "2021-03-16", "close": 1.785, "volume": 212070.0}, {"date": "2021-03-17", "close": 1.74, "volume": 420697.0}, {"date": "2021-03-18", "close": 1.76, "volume": 475230.0}, {"date": "2021-03-19", "close": 1.695, "volume": 7886335.0}, {"date": "2021-03-22", "close": 1.65, "volume": 369816.0}, {"date": "2021-03-23", "close": 1.755, "volume": 294418.0}, {"date": "2021-03-24", "close": 1.69, "volume": 199302.0}, {"date": "2021-03-25", "close": 1.755, "volume": 304893.0}, {"date": "2021-03-26", "close": 1.74, "volume": 298606.0}, {"date": "2021-03-29", "close": 1.735, "volume": 225233.0}, {"date": "2021-03-30", "close": 1.735, "volume": 26743.0}, {"date": "2021-03-31", "close": 1.74, "volume": 99652.0}, {"date": "2021-04-01", "close": 1.75, "volume": 185697.0}, {"date": "2021-04-06", "close": 1.76, "volume": 163861.0}, {"date": "2021-04-07", "close": 1.815, "volume": 319795.0}, {"date": "2021-04-08", "close": 1.83, "volume": 803977.0}, {"date": "2021-04-09", "close": 1.8, "volume": 135954.0}, {"date": "2021-04-12", "close": 1.785, "volume": 279589.0}, {"date": "2021-04-13", "close": 1.77, "volume": 36532.0}, {"date": "2021-04-14", "close": 1.75, "volume": 42898.0}, {"date": "2021-04-15", "close": 1.78, "volume": 276613.0}, {"date": "2021-04-16", "close": 1.8, "volume": 326137.0}, {"date": "2021-04-19", "close": 1.93, "volume": 437784.0}, {"date": "2021-04-20", "close": 1.925, "volume": 126789.0}, {"date": "2021-04-21", "close": 1.9, "volume": 462325.0}, {"date": "2021-04-22", "close": 1.89, "volume": 299684.0}, {"date": "2021-04-23", "close": 1.79, "volume": 82724.0}, {"date": "2021-04-26", "close": 1.805, "volume": 65902.0}, {"date": "2021-04-27", "close": 1.75, "volume": 53652.0}, {"date": "2021-04-28", "close": 1.815, "volume": 126580.0}, {"date": "2021-04-29", "close": 1.79, "volume": 80288.0}, {"date": "2021-04-30", "close": 1.8, "volume": 722580.0}, {"date": "2021-05-03", "close": 1.775, "volume": 61408.0}, {"date": "2021-05-04", "close": 1.78, "volume": 132383.0}, {"date": "2021-05-05", "close": 1.8, "volume": 33718.0}, {"date": "2021-05-06", "close": 1.725, "volume": 182335.0}, {"date": "2021-05-07", "close": 1.77, "volume": 139699.0}, {"date": "2021-05-10", "close": 1.74, "volume": 116123.0}, {"date": "2021-05-11", "close": 1.705, "volume": 435041.0}, {"date": "2021-05-12", "close": 1.705, "volume": 112136.0}, {"date": "2021-05-13", "close": 1.7, "volume": 40787.0}, {"date": "2021-05-14", "close": 1.77, "volume": 282618.0}, {"date": "2021-05-17", "close": 1.765, "volume": 12507.0}, {"date": "2021-05-18", "close": 1.76, "volume": 107121.0}, {"date": "2021-05-19", "close": 1.78, "volume": 183559.0}, {"date": "2021-05-20", "close": 1.8, "volume": 131523.0}, {"date": "2021-05-21", "close": 1.83, "volume": 772217.0}, {"date": "2021-05-24", "close": 1.8, "volume": 88084.0}, {"date": "2021-05-25", "close": 1.8, "volume": 137137.0}, {"date": "2021-05-26", "close": 1.745, "volume": 56637.0}, {"date": "2021-05-27", "close": 1.75, "volume": 359863.0}, {"date": "2021-05-28", "close": 1.75, "volume": 73310.0}, {"date": "2021-05-31", "close": 1.745, "volume": 133752.0}, {"date": "2021-06-01", "close": 1.72, "volume": 71585.0}, {"date": "2021-06-02", "close": 1.7, "volume": 283325.0}, {"date": "2021-06-03", "close": 1.63, "volume": 804241.0}, {"date": "2021-06-04", "close": 1.65, "volume": 567379.0}, {"date": "2021-06-07", "close": 1.63, "volume": 186992.0}, {"date": "2021-06-08", "close": 1.66, "volume": 560861.0}, {"date": "2021-06-09", "close": 1.655, "volume": 128950.0}, {"date": "2021-06-10", "close": 1.695, "volume": 80651.0}, {"date": "2021-06-11", "close": 1.625, "volume": 317911.0}, {"date": "2021-06-15", "close": 1.675, "volume": 896824.0}, {"date": "2021-06-16", "close": 1.625, "volume": 96662.0}, {"date": "2021-06-17", "close": 1.62, "volume": 199461.0}, {"date": "2021-06-18", "close": 1.6, "volume": 284982.0}, {"date": "2021-06-21", "close": 1.58, "volume": 388108.0}, {"date": "2021-06-22", "close": 1.635, "volume": 217897.0}, {"date": "2021-06-23", "close": 1.6, "volume": 305109.0}, {"date": "2021-06-24", "close": 1.63, "volume": 284799.0}, {"date": "2021-06-25", "close": 1.65, "volume": 361446.0}, {"date": "2021-06-28", "close": 1.675, "volume": 114124.0}, {"date": "2021-06-29", "close": 1.695, "volume": 172330.0}, {"date": "2021-06-30", "close": 1.715, "volume": 561548.0}, {"date": "2021-07-01", "close": 1.65, "volume": 147004.0}, {"date": "2021-07-02", "close": 1.645, "volume": 129365.0}, {"date": "2021-07-05", "close": 1.6, "volume": 302910.0}, {"date": "2021-07-06", "close": 1.61, "volume": 170527.0}, {"date": "2021-07-07", "close": 1.6, "volume": 210131.0}, {"date": "2021-07-08", "close": 1.595, "volume": 297774.0}, {"date": "2021-07-09", "close": 1.555, "volume": 159268.0}, {"date": "2021-07-12", "close": 1.565, "volume": 134527.0}, {"date": "2021-07-13", "close": 1.63, "volume": 105706.0}, {"date": "2021-07-14", "close": 1.605, "volume": 128833.0}, {"date": "2021-07-15", "close": 1.6, "volume": 11551.0}, {"date": "2021-07-16", "close": 1.64, "volume": 64844.0}, {"date": "2021-07-19", "close": 1.6, "volume": 110101.0}, {"date": "2021-07-20", "close": 1.645, "volume": 74407.0}, {"date": "2021-07-21", "close": 1.635, "volume": 74540.0}, {"date": "2021-07-22", "close": 1.61, "volume": 145179.0}, {"date": "2021-07-23", "close": 1.63, "volume": 106198.0}, {"date": "2021-07-26", "close": 1.555, "volume": 127545.0}, {"date": "2021-07-27", "close": 1.55, "volume": 222690.0}, {"date": "2021-07-28", "close": 1.6, "volume": 1238276.0}, {"date": "2021-07-29", "close": 1.69, "volume": 54723.0}, {"date": "2021-07-30", "close": 1.67, "volume": 91873.0}, {"date": "2021-08-02", "close": 1.71, "volume": 44576.0}, {"date": "2021-08-03", "close": 1.725, "volume": 46940.0}, {"date": "2021-08-04", "close": 1.7, "volume": 143651.0}, {"date": "2021-08-05", "close": 1.67, "volume": 50761.0}, {"date": "2021-08-06", "close": 1.72, "volume": 102937.0}, {"date": "2021-08-09", "close": 1.73, "volume": 75767.0}, {"date": "2021-08-10", "close": 1.71, "volume": 76579.0}, {"date": "2021-08-11", "close": 1.7, "volume": 120858.0}, {"date": "2021-08-12", "close": 1.695, "volume": 5396.0}, {"date": "2021-08-13", "close": 1.65, "volume": 47149.0}, {"date": "2021-08-16", "close": 1.61, "volume": 86035.0}, {"date": "2021-08-17", "close": 1.61, "volume": 61371.0}, {"date": "2021-08-18", "close": 1.61, "volume": 83569.0}, {"date": "2021-08-19", "close": 1.72, "volume": 187407.0}, {"date": "2021-08-20", "close": 1.74, "volume": 130417.0}, {"date": "2021-08-23", "close": 1.81, "volume": 138023.0}, {"date": "2021-08-24", "close": 1.77, "volume": 307300.0}, {"date": "2021-08-25", "close": 1.755, "volume": 264940.0}, {"date": "2021-08-26", "close": 1.825, "volume": 94020.0}, {"date": "2021-08-27", "close": 1.735, "volume": 46208.0}, {"date": "2021-08-30", "close": 1.69, "volume": 415151.0}, {"date": "2021-08-31", "close": 1.78, "volume": 111796.0}, {"date": "2021-09-01", "close": 1.7, "volume": 96454.0}, {"date": "2021-09-02", "close": 1.735, "volume": 47204.0}, {"date": "2021-09-03", "close": 1.745, "volume": 53778.0}, {"date": "2021-09-06", "close": 1.685, "volume": 171802.0}, {"date": "2021-09-07", "close": 1.72, "volume": 76013.0}, {"date": "2021-09-08", "close": 1.71, "volume": 29577.0}, {"date": "2021-09-09", "close": 1.695, "volume": 187759.0}, {"date": "2021-09-10", "close": 1.695, "volume": 68341.0}, {"date": "2021-09-13", "close": 1.65, "volume": 157345.0}, {"date": "2021-09-14", "close": 1.635, "volume": 1702221.0}, {"date": "2021-09-15", "close": 1.67, "volume": 224942.0}, {"date": "2021-09-16", "close": 1.72, "volume": 284586.0}, {"date": "2021-09-17", "close": 1.77, "volume": 189004.0}, {"date": "2021-09-20", "close": 1.695, "volume": 56288.0}, {"date": "2021-09-21", "close": 1.665, "volume": 130009.0}, {"date": "2021-09-22", "close": 1.625, "volume": 152434.0}, {"date": "2021-09-23", "close": 1.61, "volume": 285851.0}, {"date": "2021-09-24", "close": 1.61, "volume": 191947.0}, {"date": "2021-09-27", "close": 1.69, "volume": 87229.0}, {"date": "2021-09-28", "close": 1.68, "volume": 114065.0}, {"date": "2021-09-29", "close": 1.675, "volume": 98425.0}, {"date": "2021-09-30", "close": 1.64, "volume": 73264.0}, {"date": "2021-10-01", "close": 1.58, "volume": 103572.0}, {"date": "2021-10-04", "close": 1.58, "volume": 80562.0}, {"date": "2021-10-05", "close": 1.53, "volume": 155249.0}, {"date": "2021-10-06", "close": 1.525, "volume": 147761.0}, {"date": "2021-10-07", "close": 1.53, "volume": 44964.0}, {"date": "2021-10-08", "close": 1.54, "volume": 140312.0}, {"date": "2021-10-11", "close": 1.51, "volume": 1499440.0}, {"date": "2021-10-12", "close": 1.52, "volume": 357888.0}, {"date": "2021-10-13", "close": 1.58, "volume": 42025.0}, {"date": "2021-10-14", "close": 1.595, "volume": 75674.0}, {"date": "2021-10-15", "close": 1.58, "volume": 57110.0}, {"date": "2021-10-18", "close": 1.555, "volume": 117777.0}, {"date": "2021-10-19", "close": 1.52, "volume": 150087.0}, {"date": "2021-10-20", "close": 1.515, "volume": 81112.0}, {"date": "2021-10-21", "close": 1.51, "volume": 46701.0}, {"date": "2021-10-22", "close": 1.52, "volume": 1064407.0}, {"date": "2021-10-25", "close": 1.535, "volume": 56079.0}, {"date": "2021-10-26", "close": 1.515, "volume": 77555.0}, {"date": "2021-10-27", "close": 1.49, "volume": 248853.0}, {"date": "2021-10-28", "close": 1.47, "volume": 163773.0}, {"date": "2021-10-29", "close": 1.93, "volume": 1904253.0}, {"date": "2021-11-01", "close": 1.85, "volume": 360479.0}, {"date": "2021-11-02", "close": 1.85, "volume": 673521.0}, {"date": "2021-11-03", "close": 1.925, "volume": 305918.0}, {"date": "2021-11-04", "close": 2.05, "volume": 830913.0}, {"date": "2021-11-05", "close": 1.995, "volume": 85358.0}, {"date": "2021-11-08", "close": 1.965, "volume": 155722.0}, {"date": "2021-11-09", "close": 1.925, "volume": 193549.0}, {"date": "2021-11-10", "close": 1.88, "volume": 501735.0}, {"date": "2021-11-11", "close": 1.99, "volume": 86996.0}, {"date": "2021-11-12", "close": 1.915, "volume": 1269799.0}, {"date": "2021-11-15", "close": 1.78, "volume": 605530.0}, {"date": "2021-11-16", "close": 1.83, "volume": 589693.0}, {"date": "2021-11-17", "close": 1.81, "volume": 432795.0}, {"date": "2021-11-18", "close": 1.885, "volume": 1900092.0}, {"date": "2021-11-19", "close": 1.92, "volume": 1431599.0}, {"date": "2021-11-22", "close": 1.925, "volume": 373306.0}, {"date": "2021-11-23", "close": 1.97, "volume": 522315.0}, {"date": "2021-11-24", "close": 1.835, "volume": 1064742.0}, {"date": "2021-11-25", "close": 1.78, "volume": 800406.0}, {"date": "2021-11-26", "close": 1.76, "volume": 1010540.0}, {"date": "2021-11-29", "close": 1.75, "volume": 2366742.0}, {"date": "2021-11-30", "close": 1.775, "volume": 8860136.0}, {"date": "2021-12-01", "close": 1.83, "volume": 478855.0}, {"date": "2021-12-02", "close": 1.73, "volume": 833479.0}, {"date": "2021-12-03", "close": 1.69, "volume": 315726.0}, {"date": "2021-12-06", "close": 1.75, "volume": 388634.0}, {"date": "2021-12-07", "close": 1.775, "volume": 142495.0}, {"date": "2021-12-08", "close": 1.775, "volume": 1579309.0}, {"date": "2021-12-09", "close": 1.815, "volume": 214604.0}, {"date": "2021-12-10", "close": 1.825, "volume": 72663.0}, {"date": "2021-12-13", "close": 1.84, "volume": 36803.0}, {"date": "2021-12-14", "close": 1.84, "volume": 74817.0}, {"date": "2021-12-15", "close": 1.8, "volume": 98060.0}, {"date": "2021-12-16", "close": 1.785, "volume": 362000.0}, {"date": "2021-12-17", "close": 1.85, "volume": 190328.0}, {"date": "2021-12-20", "close": 1.85, "volume": 265916.0}, {"date": "2021-12-21", "close": 1.87, "volume": 209931.0}, {"date": "2021-12-22", "close": 1.9, "volume": 307140.0}, {"date": "2021-12-23", "close": 1.97, "volume": 162280.0}, {"date": "2021-12-24", "close": 1.965, "volume": 84877.0}, {"date": "2021-12-29", "close": 2.07, "volume": 101666.0}, {"date": "2021-12-30", "close": 2.08, "volume": 52345.0}, {"date": "2021-12-31", "close": 2.1, "volume": 895970.0}, {"date": "2022-01-04", "close": 2.07, "volume": 310595.0}, {"date": "2022-01-05", "close": 2.07, "volume": 107110.0}, {"date": "2022-01-06", "close": 2.1, "volume": 113495.0}, {"date": "2022-01-07", "close": 2.06, "volume": 290878.0}, {"date": "2022-01-10", "close": 2.08, "volume": 153878.0}, {"date": "2022-01-11", "close": 2.06, "volume": 165225.0}, {"date": "2022-01-12", "close": 2.14, "volume": 74905.0}, {"date": "2022-01-13", "close": 2.06, "volume": 346063.0}, {"date": "2022-01-14", "close": 2.07, "volume": 176313.0}, {"date": "2022-01-17", "close": 2.04, "volume": 16223.0}, {"date": "2022-01-18", "close": 2.04, "volume": 96774.0}, {"date": "2022-01-19", "close": 1.99, "volume": 45597.0}, {"date": "2022-01-20", "close": 2.0, "volume": 69424.0}, {"date": "2022-01-21", "close": 2.0, "volume": 68112.0}, {"date": "2022-01-24", "close": 1.93, "volume": 79331.0}, {"date": "2022-01-25", "close": 1.91, "volume": 288702.0}, {"date": "2022-01-27", "close": 1.81, "volume": 167180.0}, {"date": "2022-01-28", "close": 1.97, "volume": 74367.0}, {"date": "2022-01-31", "close": 1.88, "volume": 121903.0}, {"date": "2022-02-01", "close": 1.9, "volume": 92466.0}, {"date": "2022-02-02", "close": 1.94, "volume": 37043.0}, {"date": "2022-02-03", "close": 1.92, "volume": 85135.0}, {"date": "2022-02-04", "close": 2.0, "volume": 21017.0}, {"date": "2022-02-07", "close": 2.0, "volume": 108516.0}, {"date": "2022-02-08", "close": 1.98, "volume": 51776.0}, {"date": "2022-02-09", "close": 2.06, "volume": 55226.0}, {"date": "2022-02-10", "close": 2.08, "volume": 67651.0}, {"date": "2022-02-11", "close": 1.965, "volume": 59029.0}, {"date": "2022-02-14", "close": 1.93, "volume": 66412.0}, {"date": "2022-02-15", "close": 1.94, "volume": 100786.0}, {"date": "2022-02-16", "close": 1.95, "volume": 396322.0}, {"date": "2022-02-17", "close": 1.94, "volume": 92880.0}, {"date": "2022-02-18", "close": 1.92, "volume": 23381.0}, {"date": "2022-02-21", "close": 2.06, "volume": 30452.0}, {"date": "2022-02-22", "close": 1.93, "volume": 92851.0}, {"date": "2022-02-23", "close": 1.995, "volume": 447355.0}, {"date": "2022-02-24", "close": 1.91, "volume": 597595.0}, {"date": "2022-02-25", "close": 1.915, "volume": 159397.0}, {"date": "2022-02-28", "close": 1.86, "volume": 213298.0}, {"date": "2022-03-01", "close": 1.99, "volume": 2298348.0}, {"date": "2022-03-02", "close": 1.93, "volume": 927589.0}, {"date": "2022-03-03", "close": 1.94, "volume": 144183.0}, {"date": "2022-03-04", "close": 1.94, "volume": 25966.0}, {"date": "2022-03-07", "close": 1.855, "volume": 47291.0}, {"date": "2022-03-08", "close": 1.865, "volume": 97758.0}, {"date": "2022-03-09", "close": 1.9, "volume": 1232512.0}, {"date": "2022-03-10", "close": 1.855, "volume": 115866.0}, {"date": "2022-03-11", "close": 1.87, "volume": 114162.0}, {"date": "2022-03-14", "close": 1.835, "volume": 134947.0}, {"date": "2022-03-15", "close": 1.85, "volume": 423037.0}, {"date": "2022-03-16", "close": 1.81, "volume": 124914.0}, {"date": "2022-03-17", "close": 1.815, "volume": 890428.0}, {"date": "2022-03-18", "close": 1.85, "volume": 245485.0}, {"date": "2022-03-21", "close": 1.85, "volume": 169012.0}, {"date": "2022-03-22", "close": 1.9, "volume": 118509.0}, {"date": "2022-03-23", "close": 1.895, "volume": 160216.0}, {"date": "2022-03-24", "close": 1.87, "volume": 39203.0}, {"date": "2022-03-25", "close": 1.89, "volume": 93597.0}, {"date": "2022-03-28", "close": 1.875, "volume": 104215.0}, {"date": "2022-03-29", "close": 1.885, "volume": 15313.0}, {"date": "2022-03-30", "close": 1.89, "volume": 24348.0}, {"date": "2022-03-31", "close": 1.915, "volume": 55760.0}, {"date": "2022-04-01", "close": 1.89, "volume": 50418.0}, {"date": "2022-04-04", "close": 1.88, "volume": 22417.0}, {"date": "2022-04-05", "close": 1.94, "volume": 58112.0}, {"date": "2022-04-06", "close": 1.905, "volume": 23607.0}, {"date": "2022-04-07", "close": 1.945, "volume": 38382.0}, {"date": "2022-04-08", "close": 1.87, "volume": 49546.0}, {"date": "2022-04-11", "close": 1.81, "volume": 100234.0}, {"date": "2022-04-12", "close": 1.83, "volume": 23094.0}, {"date": "2022-04-13", "close": 1.89, "volume": 321376.0}, {"date": "2022-04-14", "close": 1.81, "volume": 49814.0}, {"date": "2022-04-19", "close": 1.83, "volume": 199010.0}, {"date": "2022-04-20", "close": 1.805, "volume": 303611.0}, {"date": "2022-04-21", "close": 1.85, "volume": 343275.0}, {"date": "2022-04-22", "close": 1.82, "volume": 191992.0}, {"date": "2022-04-26", "close": 1.8, "volume": 235033.0}, {"date": "2022-04-27", "close": 1.69, "volume": 62110.0}, {"date": "2022-04-28", "close": 1.68, "volume": 84644.0}, {"date": "2022-04-29", "close": 1.7, "volume": 157911.0}, {"date": "2022-05-02", "close": 1.645, "volume": 2536936.0}, {"date": "2022-05-03", "close": 1.68, "volume": 48686.0}, {"date": "2022-05-04", "close": 1.68, "volume": 117338.0}, {"date": "2022-05-05", "close": 1.68, "volume": 456791.0}, {"date": "2022-05-06", "close": 1.66, "volume": 219493.0}, {"date": "2022-05-09", "close": 1.59, "volume": 837173.0}, {"date": "2022-05-10", "close": 1.57, "volume": 1243553.0}, {"date": "2022-05-11", "close": 1.575, "volume": 96457.0}, {"date": "2022-05-12", "close": 1.54, "volume": 630336.0}, {"date": "2022-05-13", "close": 1.665, "volume": 53929.0}, {"date": "2022-05-16", "close": 1.655, "volume": 25172.0}, {"date": "2022-05-17", "close": 1.63, "volume": 37599.0}, {"date": "2022-05-18", "close": 1.62, "volume": 138136.0}, {"date": "2022-05-19", "close": 1.62, "volume": 77507.0}, {"date": "2022-05-20", "close": 1.57, "volume": 152819.0}, {"date": "2022-05-23", "close": 1.6, "volume": 33478.0}, {"date": "2022-05-24", "close": 1.655, "volume": 161436.0}, {"date": "2022-05-25", "close": 1.525, "volume": 156354.0}, {"date": "2022-05-26", "close": 1.475, "volume": 154571.0}, {"date": "2022-05-27", "close": 1.51, "volume": 121629.0}, {"date": "2022-05-30", "close": 1.54, "volume": 24632.0}, {"date": "2022-05-31", "close": 1.52, "volume": 214405.0}, {"date": "2022-06-01", "close": 1.56, "volume": 49308.0}, {"date": "2022-06-02", "close": 1.61, "volume": 31652.0}, {"date": "2022-06-03", "close": 1.535, "volume": 52554.0}, {"date": "2022-06-06", "close": 1.46, "volume": 294276.0}, {"date": "2022-06-07", "close": 1.41, "volume": 254689.0}, {"date": "2022-06-08", "close": 1.38, "volume": 424379.0}, {"date": "2022-06-09", "close": 1.4, "volume": 247616.0}, {"date": "2022-06-10", "close": 1.365, "volume": 245961.0}, {"date": "2022-06-14", "close": 1.235, "volume": 366470.0}, {"date": "2022-06-15", "close": 1.215, "volume": 530616.0}, {"date": "2022-06-16", "close": 1.22, "volume": 204828.0}, {"date": "2022-06-17", "close": 1.15, "volume": 1135970.0}, {"date": "2022-06-20", "close": 1.155, "volume": 124391.0}, {"date": "2022-06-21", "close": 1.165, "volume": 46756.0}, {"date": "2022-06-22", "close": 1.115, "volume": 165600.0}, {"date": "2022-06-23", "close": 1.095, "volume": 155478.0}, {"date": "2022-06-24", "close": 1.085, "volume": 961336.0}, {"date": "2022-06-27", "close": 1.105, "volume": 182559.0}, {"date": "2022-06-28", "close": 1.14, "volume": 701247.0}, {"date": "2022-06-29", "close": 1.14, "volume": 94784.0}, {"date": "2022-06-30", "close": 1.12, "volume": 117339.0}, {"date": "2022-07-01", "close": 1.12, "volume": 127162.0}, {"date": "2022-07-04", "close": 1.18, "volume": 70175.0}, {"date": "2022-07-05", "close": 1.14, "volume": 47231.0}, {"date": "2022-07-06", "close": 1.24, "volume": 20813.0}, {"date": "2022-07-07", "close": 1.195, "volume": 58225.0}, {"date": "2022-07-08", "close": 1.245, "volume": 122032.0}, {"date": "2022-07-11", "close": 1.205, "volume": 67267.0}, {"date": "2022-07-12", "close": 1.165, "volume": 540618.0}, {"date": "2022-07-13", "close": 1.175, "volume": 118807.0}, {"date": "2022-07-14", "close": 1.16, "volume": 105631.0}, {"date": "2022-07-15", "close": 1.18, "volume": 127118.0}, {"date": "2022-07-18", "close": 1.14, "volume": 104978.0}, {"date": "2022-07-19", "close": 1.2, "volume": 118832.0}, {"date": "2022-07-20", "close": 1.24, "volume": 245225.0}, {"date": "2022-07-21", "close": 1.26, "volume": 160121.0}, {"date": "2022-07-22", "close": 1.385, "volume": 48769.0}, {"date": "2022-07-25", "close": 1.36, "volume": 104660.0}, {"date": "2022-07-26", "close": 1.225, "volume": 55297.0}, {"date": "2022-07-27", "close": 1.24, "volume": 95993.0}, {"date": "2022-07-28", "close": 1.31, "volume": 52369.0}, {"date": "2022-07-29", "close": 1.3, "volume": 126698.0}, {"date": "2022-08-01", "close": 1.285, "volume": 24539.0}, {"date": "2022-08-02", "close": 1.3, "volume": 50018.0}, {"date": "2022-08-03", "close": 1.285, "volume": 67688.0}, {"date": "2022-08-04", "close": 1.26, "volume": 271957.0}, {"date": "2022-08-05", "close": 1.315, "volume": 111049.0}, {"date": "2022-08-08", "close": 1.245, "volume": 92904.0}, {"date": "2022-08-09", "close": 1.22, "volume": 197732.0}, {"date": "2022-08-10", "close": 1.2, "volume": 109928.0}, {"date": "2022-08-11", "close": 1.32, "volume": 447888.0}, {"date": "2022-08-12", "close": 1.3, "volume": 64382.0}, {"date": "2022-08-15", "close": 1.285, "volume": 33591.0}, {"date": "2022-08-16", "close": 1.32, "volume": 52478.0}, {"date": "2022-08-17", "close": 1.285, "volume": 72091.0}, {"date": "2022-08-18", "close": 1.39, "volume": 232537.0}, {"date": "2022-08-19", "close": 1.465, "volume": 88626.0}, {"date": "2022-08-22", "close": 1.46, "volume": 119072.0}, {"date": "2022-08-23", "close": 1.39, "volume": 109335.0}, {"date": "2022-08-24", "close": 1.42, "volume": 132955.0}, {"date": "2022-08-25", "close": 1.345, "volume": 2126713.0}, {"date": "2022-08-26", "close": 1.34, "volume": 58337.0}, {"date": "2022-08-29", "close": 1.38, "volume": 375732.0}, {"date": "2022-08-30", "close": 1.385, "volume": 88362.0}, {"date": "2022-08-31", "close": 1.47, "volume": 30794.0}, {"date": "2022-09-01", "close": 1.41, "volume": 74991.0}, {"date": "2022-09-02", "close": 1.425, "volume": 180.0}, {"date": "2022-09-05", "close": 1.4, "volume": 56490.0}, {"date": "2022-09-06", "close": 1.36, "volume": 87424.0}, {"date": "2022-09-07", "close": 1.39, "volume": 78088.0}, {"date": "2022-09-08", "close": 1.325, "volume": 86204.0}, {"date": "2022-09-09", "close": 1.325, "volume": 402244.0}, {"date": "2022-09-12", "close": 1.33, "volume": 113716.0}, {"date": "2022-09-13", "close": 1.33, "volume": 350370.0}, {"date": "2022-09-14", "close": 1.3, "volume": 88783.0}, {"date": "2022-09-15", "close": 1.29, "volume": 65254.0}, {"date": "2022-09-16", "close": 1.31, "volume": 314123.0}, {"date": "2022-09-19", "close": 1.34, "volume": 191602.0}, {"date": "2022-09-20", "close": 1.28, "volume": 36382.0}, {"date": "2022-09-21", "close": 1.28, "volume": 173591.0}, {"date": "2022-09-23", "close": 1.19, "volume": 54201.0}, {"date": "2022-09-26", "close": 1.2, "volume": 75528.0}, {"date": "2022-09-27", "close": 1.2, "volume": 92182.0}, {"date": "2022-09-28", "close": 1.23, "volume": 44881.0}, {"date": "2022-09-29", "close": 1.215, "volume": 92321.0}, {"date": "2022-09-30", "close": 1.2, "volume": 9809.0}, {"date": "2022-10-03", "close": 1.2, "volume": 28094.0}, {"date": "2022-10-04", "close": 1.22, "volume": 222947.0}, {"date": "2022-10-05", "close": 1.3, "volume": 34690.0}, {"date": "2022-10-06", "close": 1.26, "volume": 12115.0}, {"date": "2022-10-07", "close": 1.3, "volume": 50019.0}, {"date": "2022-10-10", "close": 1.29, "volume": 34889.0}, {"date": "2022-10-11", "close": 1.235, "volume": 39654.0}, {"date": "2022-10-12", "close": 1.185, "volume": 43109.0}, {"date": "2022-10-13", "close": 1.2, "volume": 42366.0}, {"date": "2022-10-14", "close": 1.235, "volume": 13458.0}, {"date": "2022-10-17", "close": 1.21, "volume": 3406.0}, {"date": "2022-10-18", "close": 1.26, "volume": 38377.0}, {"date": "2022-10-19", "close": 1.325, "volume": 96691.0}, {"date": "2022-10-20", "close": 1.335, "volume": 647.0}, {"date": "2022-10-21", "close": 1.3, "volume": 48239.0}, {"date": "2022-10-24", "close": 1.28, "volume": 18581.0}, {"date": "2022-10-25", "close": 1.26, "volume": 103947.0}, {"date": "2022-10-26", "close": 1.235, "volume": 78890.0}, {"date": "2022-10-27", "close": 1.21, "volume": 34509.0}, {"date": "2022-10-28", "close": 1.195, "volume": 68560.0}, {"date": "2022-10-31", "close": 1.195, "volume": 118304.0}, {"date": "2022-11-01", "close": 1.25, "volume": 17659.0}, {"date": "2022-11-02", "close": 1.19, "volume": 739691.0}, {"date": "2022-11-03", "close": 1.18, "volume": 31641.0}, {"date": "2022-11-04", "close": 1.17, "volume": 66288.0}, {"date": "2022-11-07", "close": 1.16, "volume": 31702.0}, {"date": "2022-11-08", "close": 1.165, "volume": 70713.0}, {"date": "2022-11-09", "close": 1.165, "volume": 51530.0}, {"date": "2022-11-10", "close": 1.16, "volume": 86983.0}, {"date": "2022-11-11", "close": 1.195, "volume": 147763.0}, {"date": "2022-11-14", "close": 1.18, "volume": 217847.0}, {"date": "2022-11-15", "close": 1.17, "volume": 193843.0}, {"date": "2022-11-16", "close": 1.165, "volume": 113209.0}, {"date": "2022-11-17", "close": 1.16, "volume": 25031.0}, {"date": "2022-11-18", "close": 1.16, "volume": 25228.0}, {"date": "2022-11-21", "close": 1.14, "volume": 19271.0}, {"date": "2022-11-22", "close": 1.12, "volume": 179231.0}, {"date": "2022-11-23", "close": 1.135, "volume": 11948.0}, {"date": "2022-11-24", "close": 1.115, "volume": 65014.0}, {"date": "2022-11-25", "close": 1.09, "volume": 491436.0}, {"date": "2022-11-28", "close": 1.1, "volume": 341044.0}, {"date": "2022-11-29", "close": 1.1, "volume": 157155.0}, {"date": "2022-11-30", "close": 1.05, "volume": 340890.0}, {"date": "2022-12-01", "close": 1.115, "volume": 266595.0}, {"date": "2022-12-02", "close": 1.1, "volume": 72411.0}, {"date": "2022-12-05", "close": 1.08, "volume": 36190.0}, {"date": "2022-12-06", "close": 1.035, "volume": 164454.0}, {"date": "2022-12-07", "close": 1.025, "volume": 70909.0}, {"date": "2022-12-08", "close": 1.02, "volume": 148075.0}, {"date": "2022-12-09", "close": 0.99, "volume": 210615.0}, {"date": "2022-12-12", "close": 0.975, "volume": 408525.0}, {"date": "2022-12-13", "close": 1.01, "volume": 245148.0}, {"date": "2022-12-14", "close": 1.005, "volume": 225629.0}, {"date": "2022-12-15", "close": 1.0, "volume": 84082.0}, {"date": "2022-12-16", "close": 0.98, "volume": 173901.0}, {"date": "2022-12-19", "close": 0.98, "volume": 39333.0}, {"date": "2022-12-20", "close": 0.975, "volume": 124164.0}, {"date": "2022-12-21", "close": 0.97, "volume": 125004.0}, {"date": "2022-12-22", "close": 0.975, "volume": 249311.0}, {"date": "2022-12-23", "close": 0.965, "volume": 122178.0}, {"date": "2022-12-28", "close": 0.955, "volume": 75197.0}, {"date": "2022-12-29", "close": 0.975, "volume": 21388.0}, {"date": "2022-12-30", "close": 0.965, "volume": 49188.0}, {"date": "2023-01-03", "close": 1.01, "volume": 581691.0}, {"date": "2023-01-04", "close": 1.1, "volume": 196435.0}, {"date": "2023-01-05", "close": 1.135, "volume": 38598.0}, {"date": "2023-01-06", "close": 1.135, "volume": 65939.0}, {"date": "2023-01-09", "close": 1.135, "volume": 1749.0}, {"date": "2023-01-10", "close": 1.14, "volume": 2959.0}, {"date": "2023-01-11", "close": 1.175, "volume": 85019.0}, {"date": "2023-01-12", "close": 1.235, "volume": 75960.0}, {"date": "2023-01-13", "close": 1.2, "volume": 91398.0}, {"date": "2023-01-16", "close": 1.18, "volume": 43014.0}, {"date": "2023-01-17", "close": 1.12, "volume": 127070.0}, {"date": "2023-01-18", "close": 1.125, "volume": 88579.0}, {"date": "2023-01-19", "close": 1.145, "volume": 46854.0}, {"date": "2023-01-20", "close": 1.13, "volume": 90268.0}, {"date": "2023-01-23", "close": 1.1, "volume": 191244.0}, {"date": "2023-01-24", "close": 1.135, "volume": 132909.0}, {"date": "2023-01-25", "close": 1.18, "volume": 24026.0}, {"date": "2023-01-27", "close": 1.2, "volume": 28860.0}, {"date": "2023-01-30", "close": 1.155, "volume": 49060.0}, {"date": "2023-01-31", "close": 1.12, "volume": 106634.0}, {"date": "2023-02-01", "close": 1.16, "volume": 60046.0}, {"date": "2023-02-02", "close": 1.145, "volume": 23208.0}, {"date": "2023-02-03", "close": 1.2, "volume": 1820027.0}, {"date": "2023-02-06", "close": 1.22, "volume": 600771.0}, {"date": "2023-02-07", "close": 1.215, "volume": 41720.0}, {"date": "2023-02-08", "close": 1.15, "volume": 110641.0}, {"date": "2023-02-09", "close": 1.185, "volume": 123418.0}, {"date": "2023-02-10", "close": 1.2, "volume": 8123.0}, {"date": "2023-02-13", "close": 1.225, "volume": 345335.0}, {"date": "2023-02-14", "close": 1.215, "volume": 121596.0}, {"date": "2023-02-15", "close": 1.175, "volume": 35189.0}, {"date": "2023-02-16", "close": 1.225, "volume": 669285.0}, {"date": "2023-02-17", "close": 1.245, "volume": 105211.0}, {"date": "2023-02-20", "close": 1.225, "volume": 158352.0}, {"date": "2023-02-21", "close": 1.225, "volume": 235538.0}, {"date": "2023-02-22", "close": 1.2, "volume": 268436.0}, {"date": "2023-02-23", "close": 1.19, "volume": 230225.0}, {"date": "2023-02-24", "close": 1.185, "volume": 131100.0}, {"date": "2023-02-27", "close": 1.15, "volume": 230061.0}, {"date": "2023-02-28", "close": 1.155, "volume": 230714.0}, {"date": "2023-03-01", "close": 1.14, "volume": 49969.0}, {"date": "2023-03-02", "close": 1.125, "volume": 66804.0}, {"date": "2023-03-03", "close": 1.095, "volume": 200953.0}, {"date": "2023-03-06", "close": 1.08, "volume": 177340.0}, {"date": "2023-03-07", "close": 1.06, "volume": 199076.0}, {"date": "2023-03-08", "close": 1.05, "volume": 136990.0}, {"date": "2023-03-09", "close": 1.06, "volume": 344909.0}, {"date": "2023-03-10", "close": 1.055, "volume": 148637.0}, {"date": "2023-03-13", "close": 1.065, "volume": 124697.0}, {"date": "2023-03-14", "close": 1.06, "volume": 20043.0}, {"date": "2023-03-15", "close": 1.055, "volume": 515920.0}, {"date": "2023-03-16", "close": 1.045, "volume": 138933.0}, {"date": "2023-03-17", "close": 1.075, "volume": 441373.0}, {"date": "2023-03-20", "close": 1.06, "volume": 100852.0}, {"date": "2023-03-21", "close": 1.035, "volume": 65858.0}, {"date": "2023-03-22", "close": 1.035, "volume": 118713.0}, {"date": "2023-03-23", "close": 1.055, "volume": 346044.0}, {"date": "2023-03-24", "close": 1.065, "volume": 269788.0}, {"date": "2023-03-27", "close": 1.05, "volume": 128831.0}, {"date": "2023-03-28", "close": 1.095, "volume": 610084.0}, {"date": "2023-03-29", "close": 1.1, "volume": 59348.0}, {"date": "2023-03-30", "close": 1.09, "volume": 1040510.0}, {"date": "2023-03-31", "close": 1.13, "volume": 230953.0}, {"date": "2023-04-03", "close": 1.13, "volume": 289506.0}, {"date": "2023-04-04", "close": 1.135, "volume": 212714.0}, {"date": "2023-04-05", "close": 1.13, "volume": 1437996.0}, {"date": "2023-04-06", "close": 1.11, "volume": 168988.0}, {"date": "2023-04-11", "close": 1.105, "volume": 881794.0}, {"date": "2023-04-12", "close": 1.08, "volume": 204430.0}, {"date": "2023-04-13", "close": 1.07, "volume": 374081.0}, {"date": "2023-04-14", "close": 1.065, "volume": 24118.0}, {"date": "2023-04-17", "close": 1.03, "volume": 133282.0}, {"date": "2023-04-18", "close": 1.03, "volume": 1278584.0}, {"date": "2023-04-19", "close": 1.04, "volume": 962460.0}, {"date": "2023-04-20", "close": 1.09, "volume": 355420.0}, {"date": "2023-04-21", "close": 1.08, "volume": 8344.0}, {"date": "2023-04-24", "close": 1.1, "volume": 177418.0}, {"date": "2023-04-26", "close": 1.14, "volume": 88545.0}, {"date": "2023-04-27", "close": 1.165, "volume": 26244.0}, {"date": "2023-04-28", "close": 1.15, "volume": 177292.0}, {"date": "2023-05-01", "close": 1.115, "volume": 309163.0}, {"date": "2023-05-02", "close": 1.11, "volume": 55332.0}, {"date": "2023-05-03", "close": 1.095, "volume": 44686.0}, {"date": "2023-05-04", "close": 1.08, "volume": 339476.0}, {"date": "2023-05-05", "close": 1.045, "volume": 148433.0}, {"date": "2023-05-08", "close": 1.045, "volume": 172089.0}, {"date": "2023-05-09", "close": 1.035, "volume": 181074.0}, {"date": "2023-05-10", "close": 1.03, "volume": 137577.0}, {"date": "2023-05-11", "close": 1.045, "volume": 120295.0}, {"date": "2023-05-12", "close": 1.025, "volume": 120791.0}, {"date": "2023-05-15", "close": 1.01, "volume": 82476.0}, {"date": "2023-05-16", "close": 1.02, "volume": 187560.0}, {"date": "2023-05-17", "close": 1.04, "volume": 1049120.0}, {"date": "2023-05-18", "close": 1.065, "volume": 408274.0}, {"date": "2023-05-19", "close": 1.05, "volume": 216339.0}, {"date": "2023-05-22", "close": 1.03, "volume": 120917.0}, {"date": "2023-05-23", "close": 1.04, "volume": 440159.0}, {"date": "2023-05-24", "close": 1.05, "volume": 296426.0}, {"date": "2023-05-25", "close": 1.03, "volume": 23046.0}, {"date": "2023-05-26", "close": 1.03, "volume": 139319.0}, {"date": "2023-05-29", "close": 1.035, "volume": 168392.0}, {"date": "2023-05-30", "close": 1.04, "volume": 19785.0}, {"date": "2023-05-31", "close": 1.04, "volume": 5108349.0}, {"date": "2023-06-01", "close": 1.055, "volume": 59509.0}, {"date": "2023-06-02", "close": 1.05, "volume": 779942.0}, {"date": "2023-06-05", "close": 1.05, "volume": 195313.0}, {"date": "2023-06-06", "close": 1.05, "volume": 64164.0}, {"date": "2023-06-07", "close": 1.05, "volume": 251625.0}, {"date": "2023-06-08", "close": 1.04, "volume": 233019.0}, {"date": "2023-06-09", "close": 1.055, "volume": 82680.0}, {"date": "2023-06-13", "close": 1.045, "volume": 53677.0}, {"date": "2023-06-14", "close": 1.055, "volume": 65147.0}, {"date": "2023-06-15", "close": 1.065, "volume": 2261767.0}, {"date": "2023-06-16", "close": 1.06, "volume": 333326.0}, {"date": "2023-06-19", "close": 1.04, "volume": 79955.0}, {"date": "2023-06-20", "close": 1.03, "volume": 193514.0}, {"date": "2023-06-21", "close": 1.02, "volume": 213267.0}, {"date": "2023-06-22", "close": 1.02, "volume": 1243229.0}, {"date": "2023-06-23", "close": 0.97, "volume": 348760.0}, {"date": "2023-06-26", "close": 0.96, "volume": 167026.0}, {"date": "2023-06-27", "close": 0.95, "volume": 487650.0}, {"date": "2023-06-28", "close": 0.96, "volume": 474002.0}, {"date": "2023-06-29", "close": 0.985, "volume": 367812.0}, {"date": "2023-06-30", "close": 1.05, "volume": 133265.0}, {"date": "2023-07-03", "close": 1.05, "volume": 57007.0}, {"date": "2023-07-04", "close": 1.08, "volume": 223286.0}, {"date": "2023-07-05", "close": 1.075, "volume": 86273.0}, {"date": "2023-07-06", "close": 1.055, "volume": 47041.0}, {"date": "2023-07-07", "close": 1.005, "volume": 13021.0}, {"date": "2023-07-10", "close": 0.97, "volume": 64508.0}, {"date": "2023-07-11", "close": 1.04, "volume": 23515.0}, {"date": "2023-07-12", "close": 0.975, "volume": 76899.0}, {"date": "2023-07-13", "close": 1.02, "volume": 16898.0}, {"date": "2023-07-14", "close": 1.06, "volume": 11771.0}, {"date": "2023-07-17", "close": 1.08, "volume": 23475.0}, {"date": "2023-07-18", "close": 1.055, "volume": 72730.0}, {"date": "2023-07-19", "close": 1.05, "volume": 44865.0}, {"date": "2023-07-20", "close": 1.05, "volume": 19787.0}, {"date": "2023-07-21", "close": 1.035, "volume": 28132.0}, {"date": "2023-07-24", "close": 1.05, "volume": 66271.0}, {"date": "2023-07-25", "close": 1.02, "volume": 191642.0}, {"date": "2023-07-26", "close": 1.03, "volume": 150156.0}, {"date": "2023-07-27", "close": 1.03, "volume": 70608.0}, {"date": "2023-07-28", "close": 1.04, "volume": 28662.0}, {"date": "2023-07-31", "close": 1.04, "volume": 12916.0}, {"date": "2023-08-01", "close": 1.03, "volume": 35184.0}, {"date": "2023-08-02", "close": 1.015, "volume": 37092.0}, {"date": "2023-08-03", "close": 1.02, "volume": 1461.0}, {"date": "2023-08-04", "close": 1.035, "volume": 67541.0}, {"date": "2023-08-07", "close": 1.04, "volume": 149868.0}, {"date": "2023-08-08", "close": 1.03, "volume": 86823.0}, {"date": "2023-08-09", "close": 1.025, "volume": 16526.0}, {"date": "2023-08-10", "close": 1.0, "volume": 94274.0}, {"date": "2023-08-11", "close": 1.02, "volume": 26366.0}, {"date": "2023-08-14", "close": 1.03, "volume": 8144.0}, {"date": "2023-08-15", "close": 1.015, "volume": 2165241.0}, {"date": "2023-08-16", "close": 1.015, "volume": 10743.0}, {"date": "2023-08-17", "close": 1.005, "volume": 139235.0}, {"date": "2023-08-18", "close": 1.02, "volume": 47346.0}, {"date": "2023-08-21", "close": 1.0, "volume": 44525.0}, {"date": "2023-08-22", "close": 0.965, "volume": 71674.0}, {"date": "2023-08-23", "close": 0.98, "volume": 88328.0}, {"date": "2023-08-24", "close": 0.915, "volume": 333685.0}, {"date": "2023-08-25", "close": 0.89, "volume": 244497.0}, {"date": "2023-08-28", "close": 0.87, "volume": 824218.0}, {"date": "2023-08-29", "close": 0.875, "volume": 235530.0}, {"date": "2023-08-30", "close": 0.87, "volume": 524169.0}, {"date": "2023-08-31", "close": 0.85, "volume": 177678.0}, {"date": "2023-09-01", "close": 0.835, "volume": 92329.0}, {"date": "2023-09-04", "close": 0.825, "volume": 128777.0}, {"date": "2023-09-05", "close": 0.795, "volume": 357877.0}, {"date": "2023-09-06", "close": 0.76, "volume": 474040.0}, {"date": "2023-09-07", "close": 0.76, "volume": 18270230.0}, {"date": "2023-09-08", "close": 0.83, "volume": 197251.0}, {"date": "2023-09-11", "close": 0.775, "volume": 176481.0}, {"date": "2023-09-12", "close": 0.77, "volume": 101937.0}, {"date": "2023-09-13", "close": 0.775, "volume": 64127.0}, {"date": "2023-09-14", "close": 0.785, "volume": 55301.0}, {"date": "2023-09-15", "close": 0.805, "volume": 539163.0}, {"date": "2023-09-18", "close": 0.81, "volume": 113766.0}, {"date": "2023-09-19", "close": 0.81, "volume": 395557.0}, {"date": "2023-09-20", "close": 0.815, "volume": 66001.0}, {"date": "2023-09-21", "close": 0.79, "volume": 21251.0}, {"date": "2023-09-22", "close": 0.785, "volume": 40365.0}, {"date": "2023-09-25", "close": 0.8, "volume": 104976.0}, {"date": "2023-09-26", "close": 0.795, "volume": 91619.0}, {"date": "2023-09-27", "close": 0.83, "volume": 8872.0}, {"date": "2023-09-28", "close": 0.805, "volume": 68977.0}, {"date": "2023-09-29", "close": 0.83, "volume": 502.0}, {"date": "2023-10-02", "close": 0.83, "volume": 9886.0}, {"date": "2023-10-03", "close": 0.875, "volume": 43995.0}, {"date": "2023-10-04", "close": 0.77, "volume": 124107.0}, {"date": "2023-10-05", "close": 0.8, "volume": 146347.0}, {"date": "2023-10-06", "close": 0.82, "volume": 70927.0}, {"date": "2023-10-09", "close": 0.865, "volume": 42772.0}, {"date": "2023-10-10", "close": 0.85, "volume": 33369.0}, {"date": "2023-10-11", "close": 0.865, "volume": 51602.0}, {"date": "2023-10-12", "close": 0.89, "volume": 91484.0}, {"date": "2023-10-13", "close": 0.86, "volume": 104880.0}, {"date": "2023-10-16", "close": 0.855, "volume": 8963.0}, {"date": "2023-10-17", "close": 0.855, "volume": 13727.0}, {"date": "2023-10-18", "close": 0.82, "volume": 829013.0}, {"date": "2023-10-19", "close": 0.815, "volume": 397663.0}, {"date": "2023-10-20", "close": 0.83, "volume": 88819.0}, {"date": "2023-10-23", "close": 0.82, "volume": 123919.0}, {"date": "2023-10-24", "close": 0.845, "volume": 172847.0}, {"date": "2023-10-25", "close": 0.81, "volume": 174846.0}, {"date": "2023-10-26", "close": 0.81, "volume": 214189.0}, {"date": "2023-10-27", "close": 0.805, "volume": 114041.0}, {"date": "2023-10-30", "close": 0.79, "volume": 64175.0}, {"date": "2023-10-31", "close": 0.79, "volume": 307952.0}, {"date": "2023-11-01", "close": 0.78, "volume": 84208.0}, {"date": "2023-11-02", "close": 0.825, "volume": 31342.0}, {"date": "2023-11-03", "close": 0.825, "volume": 153397.0}, {"date": "2023-11-06", "close": 0.82, "volume": 46387.0}, {"date": "2023-11-07", "close": 0.855, "volume": 9573.0}, {"date": "2023-11-08", "close": 0.855, "volume": 19877.0}, {"date": "2023-11-09", "close": 0.86, "volume": 109053.0}, {"date": "2023-11-10", "close": 0.84, "volume": 23232.0}, {"date": "2023-11-13", "close": 0.925, "volume": 61544103.0}, {"date": "2023-11-14", "close": 0.935, "volume": 323723.0}, {"date": "2023-11-15", "close": 0.95, "volume": 81145.0}, {"date": "2023-11-16", "close": 0.94, "volume": 166593.0}, {"date": "2023-11-17", "close": 0.94, "volume": 98652.0}, {"date": "2023-11-20", "close": 0.945, "volume": 96339.0}, {"date": "2023-11-21", "close": 0.93, "volume": 79631.0}, {"date": "2023-11-22", "close": 0.95, "volume": 95625.0}, {"date": "2023-11-23", "close": 0.92, "volume": 286677.0}, {"date": "2023-11-24", "close": 0.905, "volume": 66251.0}, {"date": "2023-11-27", "close": 0.93, "volume": 108037.0}, {"date": "2023-11-28", "close": 0.925, "volume": 16686.0}, {"date": "2023-11-29", "close": 0.945, "volume": 23460.0}, {"date": "2023-11-30", "close": 0.955, "volume": 99714.0}, {"date": "2023-12-01", "close": 0.97, "volume": 147200.0}, {"date": "2023-12-04", "close": 0.995, "volume": 253188.0}, {"date": "2023-12-05", "close": 0.94, "volume": 19606.0}, {"date": "2023-12-06", "close": 0.92, "volume": 47425.0}, {"date": "2023-12-07", "close": 0.93, "volume": 42876.0}, {"date": "2023-12-08", "close": 0.94, "volume": 37640.0}, {"date": "2023-12-11", "close": 0.94, "volume": 85308.0}, {"date": "2023-12-12", "close": 0.85, "volume": 5222433.0}, {"date": "2023-12-13", "close": 0.845, "volume": 251505.0}, {"date": "2023-12-14", "close": 0.87, "volume": 46982.0}, {"date": "2023-12-15", "close": 0.86, "volume": 270745.0}, {"date": "2023-12-18", "close": 0.86, "volume": 42126.0}, {"date": "2023-12-19", "close": 0.97, "volume": 145657.0}, {"date": "2023-12-20", "close": 1.0, "volume": 253084.0}, {"date": "2023-12-21", "close": 0.99, "volume": 129908.0}, {"date": "2023-12-22", "close": 0.985, "volume": 84005.0}, {"date": "2023-12-27", "close": 0.99, "volume": 48779.0}, {"date": "2023-12-28", "close": 1.0, "volume": 60075.0}, {"date": "2023-12-29", "close": 1.0, "volume": 96417.0}, {"date": "2024-01-02", "close": 1.0, "volume": 67691.0}, {"date": "2024-01-03", "close": 1.0, "volume": 28201.0}, {"date": "2024-01-04", "close": 0.97, "volume": 36071.0}, {"date": "2024-01-05", "close": 0.97, "volume": 16444.0}, {"date": "2024-01-08", "close": 0.94, "volume": 39298.0}, {"date": "2024-01-09", "close": 0.95, "volume": 53665.0}, {"date": "2024-01-10", "close": 0.88, "volume": 44162.0}, {"date": "2024-01-11", "close": 0.9, "volume": 136762.0}, {"date": "2024-01-12", "close": 0.89, "volume": 56862.0}, {"date": "2024-01-15", "close": 0.905, "volume": 19844.0}, {"date": "2024-01-16", "close": 0.97, "volume": 127520.0}, {"date": "2024-01-17", "close": 0.92, "volume": 36080.0}, {"date": "2024-01-18", "close": 0.98, "volume": 2277812.0}, {"date": "2024-01-19", "close": 0.94, "volume": 27890.0}, {"date": "2024-01-22", "close": 0.95, "volume": 19590.0}, {"date": "2024-01-23", "close": 0.97, "volume": 42307.0}, {"date": "2024-01-24", "close": 0.985, "volume": 172568.0}, {"date": "2024-01-25", "close": 0.95, "volume": 36975.0}, {"date": "2024-01-29", "close": 0.975, "volume": 20885.0}, {"date": "2024-01-30", "close": 1.01, "volume": 116206.0}, {"date": "2024-01-31", "close": 1.0, "volume": 106967.0}, {"date": "2024-02-01", "close": 1.01, "volume": 48290.0}, {"date": "2024-02-02", "close": 1.02, "volume": 76430.0}, {"date": "2024-02-05", "close": 0.975, "volume": 2335.0}, {"date": "2024-02-06", "close": 0.96, "volume": 27136.0}, {"date": "2024-02-07", "close": 0.99, "volume": 14722.0}, {"date": "2024-02-08", "close": 0.965, "volume": 133594.0}, {"date": "2024-02-09", "close": 0.98, "volume": 33877.0}, {"date": "2024-02-12", "close": 0.96, "volume": 234409.0}, {"date": "2024-02-13", "close": 0.97, "volume": 53348.0}, {"date": "2024-02-14", "close": 0.94, "volume": 116497.0}, {"date": "2024-02-15", "close": 0.97, "volume": 387621.0}, {"date": "2024-02-16", "close": 0.94, "volume": 34257.0}, {"date": "2024-02-19", "close": 0.94, "volume": 12714.0}, {"date": "2024-02-20", "close": 0.94, "volume": 13273.0}, {"date": "2024-02-21", "close": 0.9, "volume": 113423.0}, {"date": "2024-02-22", "close": 0.94, "volume": 181164.0}, {"date": "2024-02-23", "close": 0.9225, "volume": 147647.0}, {"date": "2024-02-26", "close": 0.9, "volume": 165417.0}, {"date": "2024-02-27", "close": 0.9, "volume": 68592.0}, {"date": "2024-02-28", "close": 0.895, "volume": 28970.0}, {"date": "2024-02-29", "close": 0.85, "volume": 132889.0}, {"date": "2024-03-01", "close": 0.88, "volume": 66549.0}, {"date": "2024-03-04", "close": 0.865, "volume": 28296.0}, {"date": "2024-03-05", "close": 0.865, "volume": 70304.0}, {"date": "2024-03-06", "close": 0.83, "volume": 641978.0}, {"date": "2024-03-07", "close": 0.81, "volume": 79246.0}, {"date": "2024-03-08", "close": 0.835, "volume": 24804.0}, {"date": "2024-03-11", "close": 0.845, "volume": 21158.0}, {"date": "2024-03-12", "close": 0.82, "volume": 63789.0}, {"date": "2024-03-13", "close": 0.835, "volume": 11599.0}, {"date": "2024-03-14", "close": 0.82, "volume": 16772.0}, {"date": "2024-03-15", "close": 0.775, "volume": 170908.0}, {"date": "2024-03-18", "close": 0.8, "volume": 91766.0}, {"date": "2024-03-19", "close": 0.83, "volume": 110563.0}, {"date": "2024-03-20", "close": 0.815, "volume": 96805.0}, {"date": "2024-03-21", "close": 0.845, "volume": 199672.0}, {"date": "2024-03-22", "close": 0.84, "volume": 175701.0}, {"date": "2024-03-25", "close": 0.84, "volume": 3747.0}, {"date": "2024-03-26", "close": 0.84, "volume": 23440.0}, {"date": "2024-03-27", "close": 0.86, "volume": 28194.0}, {"date": "2024-03-28", "close": 0.88, "volume": 24308.0}, {"date": "2024-04-02", "close": 0.865, "volume": 18072.0}, {"date": "2024-04-03", "close": 0.895, "volume": 107198.0}, {"date": "2024-04-04", "close": 0.865, "volume": 72045.0}, {"date": "2024-04-05", "close": 0.865, "volume": 25439.0}, {"date": "2024-04-08", "close": 0.88, "volume": 52992.0}, {"date": "2024-04-09", "close": 0.865, "volume": 89547.0}, {"date": "2024-04-10", "close": 0.87, "volume": 28528.0}, {"date": "2024-04-11", "close": 0.85, "volume": 25350.0}, {"date": "2024-04-12", "close": 0.865, "volume": 22833.0}, {"date": "2024-04-15", "close": 0.85, "volume": 34333.0}, {"date": "2024-04-16", "close": 0.835, "volume": 7982.0}, {"date": "2024-04-17", "close": 0.825, "volume": 29085.0}, {"date": "2024-04-18", "close": 0.835, "volume": 28273.0}, {"date": "2024-04-19", "close": 0.825, "volume": 95757.0}, {"date": "2024-04-22", "close": 0.825, "volume": 28116.0}, {"date": "2024-04-23", "close": 0.82, "volume": 66532.0}, {"date": "2024-04-24", "close": 0.83, "volume": 5478.0}, {"date": "2024-04-26", "close": 0.83, "volume": 8692.0}, {"date": "2024-04-29", "close": 0.83, "volume": 4540.0}, {"date": "2024-04-30", "close": 0.835, "volume": 545.0}, {"date": "2024-05-01", "close": 0.835, "volume": 34368.0}, {"date": "2024-05-02", "close": 0.835, "volume": 203752.0}, {"date": "2024-05-03", "close": 0.85, "volume": 27271.0}, {"date": "2024-05-06", "close": 0.835, "volume": 19207.0}, {"date": "2024-05-07", "close": 0.85, "volume": 29763.0}, {"date": "2024-05-08", "close": 0.845, "volume": 7576591.0}, {"date": "2024-05-09", "close": 0.855, "volume": 25261.0}, {"date": "2024-05-10", "close": 0.84, "volume": 5876.0}, {"date": "2024-05-13", "close": 0.855, "volume": 141792.0}, {"date": "2024-05-14", "close": 0.855, "volume": 55983.0}, {"date": "2024-05-15", "close": 0.85, "volume": 18912.0}, {"date": "2024-05-16", "close": 0.85, "volume": 19071.0}, {"date": "2024-05-17", "close": 0.85, "volume": 9604.0}, {"date": "2024-05-20", "close": 0.855, "volume": 185528.0}, {"date": "2024-05-21", "close": 0.81, "volume": 156799.0}, {"date": "2024-05-22", "close": 0.81, "volume": 40397.0}, {"date": "2024-05-23", "close": 0.805, "volume": 29677.0}, {"date": "2024-05-24", "close": 0.795, "volume": 47840.0}, {"date": "2024-05-27", "close": 0.8, "volume": 52423.0}, {"date": "2024-05-28", "close": 0.79, "volume": 78340.0}, {"date": "2024-05-29", "close": 0.79, "volume": 131378.0}, {"date": "2024-05-30", "close": 0.8, "volume": 62654.0}, {"date": "2024-05-31", "close": 0.8, "volume": 330756.0}, {"date": "2024-06-03", "close": 0.7975, "volume": 115940.0}, {"date": "2024-06-04", "close": 0.8, "volume": 6084708.0}, {"date": "2024-06-05", "close": 0.76, "volume": 267416.0}, {"date": "2024-06-06", "close": 0.77, "volume": 28113.0}, {"date": "2024-06-07", "close": 0.745, "volume": 77267.0}, {"date": "2024-06-11", "close": 0.725, "volume": 174408.0}, {"date": "2024-06-12", "close": 0.735, "volume": 63968.0}, {"date": "2024-06-13", "close": 0.735, "volume": 101631.0}, {"date": "2024-06-14", "close": 0.705, "volume": 110495.0}, {"date": "2024-06-17", "close": 0.715, "volume": 96413.0}, {"date": "2024-06-18", "close": 0.685, "volume": 92735.0}, {"date": "2024-06-19", "close": 0.675, "volume": 355857.0}, {"date": "2024-06-20", "close": 0.68, "volume": 40434.0}, {"date": "2024-06-21", "close": 0.66, "volume": 212342.0}, {"date": "2024-06-24", "close": 0.655, "volume": 110641.0}, {"date": "2024-06-25", "close": 0.65, "volume": 76817.0}, {"date": "2024-06-26", "close": 0.645, "volume": 273590.0}, {"date": "2024-06-27", "close": 0.63, "volume": 40414.0}, {"date": "2024-06-28", "close": 0.625, "volume": 267608.0}, {"date": "2024-07-01", "close": 0.635, "volume": 378730.0}, {"date": "2024-07-02", "close": 0.665, "volume": 41953.0}, {"date": "2024-07-03", "close": 0.665, "volume": 116832.0}, {"date": "2024-07-04", "close": 0.69, "volume": 3495052.0}, {"date": "2024-07-05", "close": 0.685, "volume": 27302.0}, {"date": "2024-07-08", "close": 0.705, "volume": 96925.0}, {"date": "2024-07-09", "close": 0.73, "volume": 17308.0}, {"date": "2024-07-10", "close": 0.725, "volume": 89812.0}, {"date": "2024-07-11", "close": 0.72, "volume": 44149.0}, {"date": "2024-07-12", "close": 0.72, "volume": 50963.0}, {"date": "2024-07-15", "close": 0.71, "volume": 59401.0}, {"date": "2024-07-16", "close": 0.705, "volume": 38867.0}, {"date": "2024-07-17", "close": 0.705, "volume": 21677.0}, {"date": "2024-07-18", "close": 0.705, "volume": 56665.0}, {"date": "2024-07-19", "close": 0.705, "volume": 14009.0}, {"date": "2024-07-22", "close": 0.68, "volume": 364211.0}, {"date": "2024-07-23", "close": 0.68, "volume": 24530.0}, {"date": "2024-07-24", "close": 0.68, "volume": 3068.0}, {"date": "2024-07-25", "close": 0.685, "volume": 17345.0}, {"date": "2024-07-26", "close": 0.68, "volume": 102660.0}, {"date": "2024-07-29", "close": 0.685, "volume": 30383.0}, {"date": "2024-07-30", "close": 0.68, "volume": 124544.0}, {"date": "2024-07-31", "close": 0.68, "volume": 60844.0}, {"date": "2024-08-01", "close": 0.705, "volume": 9442.0}, {"date": "2024-08-02", "close": 0.69, "volume": 1685.0}, {"date": "2024-08-05", "close": 0.675, "volume": 28320.0}, {"date": "2024-08-06", "close": 0.67, "volume": 449373.0}, {"date": "2024-08-07", "close": 0.675, "volume": 114.0}, {"date": "2024-08-08", "close": 0.68, "volume": 342859.0}, {"date": "2024-08-09", "close": 0.7, "volume": 1454.0}, {"date": "2024-08-12", "close": 0.7, "volume": 829.0}, {"date": "2024-08-13", "close": 0.67, "volume": 10557.0}, {"date": "2024-08-14", "close": 0.675, "volume": 41953.0}, {"date": "2024-08-15", "close": 0.695, "volume": 1140.0}, {"date": "2024-08-16", "close": 0.675, "volume": 26609.0}, {"date": "2024-08-19", "close": 0.6825, "volume": 5024.0}, {"date": "2024-08-20", "close": 0.6825, "volume": 10874.0}, {"date": "2024-08-21", "close": 0.68, "volume": 110574.0}, {"date": "2024-08-22", "close": 0.615, "volume": 1279309.0}, {"date": "2024-08-23", "close": 0.605, "volume": 44448.0}, {"date": "2024-08-26", "close": 0.595, "volume": 85652.0}, {"date": "2024-08-27", "close": 0.585, "volume": 66281.0}, {"date": "2024-08-28", "close": 0.58, "volume": 72399.0}, {"date": "2024-08-29", "close": 0.57, "volume": 64440.0}, {"date": "2024-08-30", "close": 0.555, "volume": 65837.0}, {"date": "2024-09-02", "close": 0.58, "volume": 86448.0}, {"date": "2024-09-03", "close": 0.59, "volume": 34106.0}, {"date": "2024-09-04", "close": 0.57, "volume": 69206.0}, {"date": "2024-09-05", "close": 0.56, "volume": 42287.0}, {"date": "2024-09-06", "close": 0.55, "volume": 27619050.0}, {"date": "2024-09-09", "close": 0.58, "volume": 98130.0}, {"date": "2024-09-10", "close": 0.59, "volume": 40272.0}, {"date": "2024-09-11", "close": 0.59, "volume": 7451.0}, {"date": "2024-09-12", "close": 0.6, "volume": 99994.0}, {"date": "2024-09-13", "close": 0.62, "volume": 12219.0}, {"date": "2024-09-16", "close": 0.62, "volume": 20101.0}, {"date": "2024-09-17", "close": 0.62, "volume": 10242.0}, {"date": "2024-09-18", "close": 0.63, "volume": 5158.0}, {"date": "2024-09-19", "close": 0.635, "volume": 2898.0}, {"date": "2024-09-23", "close": 0.62, "volume": 18977.0}, {"date": "2024-09-24", "close": 0.62, "volume": 19767.0}, {"date": "2024-09-25", "close": 0.63, "volume": 3625.0}, {"date": "2024-09-26", "close": 0.62, "volume": 4216.0}, {"date": "2024-09-27", "close": 0.62, "volume": 9892.0}, {"date": "2024-09-30", "close": 0.66, "volume": 50072.0}, {"date": "2024-10-01", "close": 0.72, "volume": 119999.0}, {"date": "2024-10-02", "close": 0.725, "volume": 278595.0}, {"date": "2024-10-03", "close": 0.715, "volume": 110688.0}, {"date": "2024-10-04", "close": 0.72, "volume": 45681.0}, {"date": "2024-10-07", "close": 0.72, "volume": 18334.0}, {"date": "2024-10-08", "close": 0.71, "volume": 47874.0}, {"date": "2024-10-09", "close": 0.71, "volume": 53039.0}, {"date": "2024-10-10", "close": 0.72, "volume": 49351.0}, {"date": "2024-10-11", "close": 0.72, "volume": 58750.0}, {"date": "2024-10-14", "close": 0.725, "volume": 121855.0}, {"date": "2024-10-15", "close": 0.72, "volume": 112478.0}, {"date": "2024-10-16", "close": 0.72, "volume": 82203.0}, {"date": "2024-10-17", "close": 0.745, "volume": 5871.0}, {"date": "2024-10-18", "close": 0.735, "volume": 63678.0}, {"date": "2024-10-21", "close": 0.725, "volume": 5918.0}, {"date": "2024-10-22", "close": 0.745, "volume": 35467.0}, {"date": "2024-10-23", "close": 0.72, "volume": 7697.0}, {"date": "2024-10-24", "close": 0.7225, "volume": 836.0}, {"date": "2024-10-25", "close": 0.71, "volume": 12910.0}, {"date": "2024-10-28", "close": 0.72, "volume": 33192.0}, {"date": "2024-10-29", "close": 0.72, "volume": 13980.0}, {"date": "2024-10-30", "close": 0.74, "volume": 136054.0}, {"date": "2024-10-31", "close": 0.74, "volume": 44061.0}, {"date": "2024-11-01", "close": 0.715, "volume": 16969.0}, {"date": "2024-11-04", "close": 0.715, "volume": 5735.0}, {"date": "2024-11-05", "close": 0.6775, "volume": 34882.0}, {"date": "2024-11-06", "close": 0.72, "volume": 9666.0}, {"date": "2024-11-07", "close": 0.69, "volume": 7916.0}, {"date": "2024-11-08", "close": 0.685, "volume": 1816.0}, {"date": "2024-11-11", "close": 0.685, "volume": 26619.0}, {"date": "2024-11-12", "close": 0.72, "volume": 78819.0}, {"date": "2024-11-13", "close": 0.705, "volume": 10862.0}, {"date": "2024-11-14", "close": 0.7, "volume": 13376.0}, {"date": "2024-11-15", "close": 0.7, "volume": 42375.0}, {"date": "2024-11-18", "close": 0.73, "volume": 84012.0}, {"date": "2024-11-19", "close": 0.69, "volume": 15209.0}, {"date": "2024-11-20", "close": 0.71, "volume": 2471.0}, {"date": "2024-11-21", "close": 0.71, "volume": 2876.0}, {"date": "2024-11-22", "close": 0.74, "volume": 136279.0}, {"date": "2024-11-25", "close": 0.705, "volume": 25689.0}, {"date": "2024-11-26", "close": 0.705, "volume": 4456.0}, {"date": "2024-11-27", "close": 0.725, "volume": 5598.0}, {"date": "2024-11-28", "close": 0.72, "volume": 634.0}, {"date": "2024-11-29", "close": 0.715, "volume": 12467.0}, {"date": "2024-12-02", "close": 0.72, "volume": 106186.0}, {"date": "2024-12-03", "close": 0.7, "volume": 112437.0}, {"date": "2024-12-04", "close": 0.725, "volume": 13497.0}, {"date": "2024-12-05", "close": 0.725, "volume": 3007.0}, {"date": "2024-12-06", "close": 0.705, "volume": 443.0}, {"date": "2024-12-09", "close": 0.755, "volume": 169260.0}, {"date": "2024-12-10", "close": 0.75, "volume": 60239.0}, {"date": "2024-12-11", "close": 0.75, "volume": 86680.0}, {"date": "2024-12-12", "close": 0.73, "volume": 9366.0}, {"date": "2024-12-13", "close": 0.73, "volume": 2152.0}, {"date": "2024-12-16", "close": 0.725, "volume": 732504.0}, {"date": "2024-12-17", "close": 0.725, "volume": 16648.0}, {"date": "2024-12-18", "close": 0.72, "volume": 7476.0}, {"date": "2024-12-19", "close": 0.705, "volume": 34797.0}, {"date": "2024-12-20", "close": 0.66, "volume": 676191.0}, {"date": "2024-12-23", "close": 0.715, "volume": 100447.0}, {"date": "2024-12-24", "close": 0.715, "volume": 8.0}, {"date": "2024-12-27", "close": 0.725, "volume": 48528.0}, {"date": "2024-12-30", "close": 0.71, "volume": 1662.0}, {"date": "2024-12-31", "close": 0.735, "volume": 58240.0}, {"date": "2025-01-02", "close": 0.73, "volume": 21022.0}, {"date": "2025-01-03", "close": 0.725, "volume": 5223.0}, {"date": "2025-01-06", "close": 0.705, "volume": 6774.0}, {"date": "2025-01-07", "close": 0.69, "volume": 50187.0}, {"date": "2025-01-08", "close": 0.695, "volume": 1771.0}, {"date": "2025-01-09", "close": 0.69, "volume": 12433.0}, {"date": "2025-01-10", "close": 0.69, "volume": 4514.0}, {"date": "2025-01-13", "close": 0.685, "volume": 123971.0}, {"date": "2025-01-14", "close": 0.705, "volume": 152.0}, {"date": "2025-01-15", "close": 0.7, "volume": 56127.0}, {"date": "2025-01-16", "close": 0.68, "volume": 17242.0}, {"date": "2025-01-17", "close": 0.6775, "volume": 6495.0}, {"date": "2025-01-20", "close": 0.68, "volume": 19784.0}, {"date": "2025-01-21", "close": 0.68, "volume": 75670.0}, {"date": "2025-01-22", "close": 0.71, "volume": 103649.0}, {"date": "2025-01-23", "close": 0.685, "volume": 29397.0}, {"date": "2025-01-24", "close": 0.675, "volume": 23147.0}, {"date": "2025-01-28", "close": 0.665, "volume": 107317.0}, {"date": "2025-01-29", "close": 0.66, "volume": 20305.0}, {"date": "2025-01-30", "close": 0.6625, "volume": 116.0}, {"date": "2025-01-31", "close": 0.67, "volume": 37832.0}, {"date": "2025-02-03", "close": 0.65, "volume": 1356038.0}, {"date": "2025-02-04", "close": 0.645, "volume": 50865.0}, {"date": "2025-02-05", "close": 0.645, "volume": 16557.0}, {"date": "2025-02-06", "close": 0.65, "volume": 37656.0}, {"date": "2025-02-07", "close": 0.635, "volume": 39804.0}, {"date": "2025-02-10", "close": 0.62, "volume": 93840.0}, {"date": "2025-02-11", "close": 0.63, "volume": 23906.0}, {"date": "2025-02-12", "close": 0.63, "volume": 7871.0}, {"date": "2025-02-13", "close": 0.615, "volume": 21008.0}, {"date": "2025-02-14", "close": 0.61, "volume": 22387.0}, {"date": "2025-02-17", "close": 0.615, "volume": 79268.0}, {"date": "2025-02-18", "close": 0.61, "volume": 11443.0}, {"date": "2025-02-19", "close": 0.625, "volume": 61372.0}, {"date": "2025-02-20", "close": 0.65, "volume": 25456.0}, {"date": "2025-02-21", "close": 0.62, "volume": 71835.0}, {"date": "2025-02-24", "close": 0.625, "volume": 29563.0}, {"date": "2025-02-26", "close": 0.62, "volume": 12354.0}, {"date": "2025-02-27", "close": 0.605, "volume": 214062.0}, {"date": "2025-02-28", "close": 0.605, "volume": 57472.0}, {"date": "2025-03-03", "close": 0.61, "volume": 96775.0}, {"date": "2025-03-04", "close": 0.6, "volume": 110084.0}, {"date": "2025-03-05", "close": 0.6, "volume": 53117.0}, {"date": "2025-03-06", "close": 0.605, "volume": 539836.0}, {"date": "2025-03-07", "close": 0.62, "volume": 6598.0}, {"date": "2025-03-10", "close": 0.61, "volume": 90085.0}, {"date": "2025-03-11", "close": 0.64, "volume": 85826.0}, {"date": "2025-03-12", "close": 0.64, "volume": 132467.0}, {"date": "2025-03-13", "close": 0.6, "volume": 5821.0}, {"date": "2025-03-14", "close": 0.6, "volume": 107988.0}, {"date": "2025-03-17", "close": 0.615, "volume": 6565.0}, {"date": "2025-03-18", "close": 0.6, "volume": 35002.0}, {"date": "2025-03-19", "close": 0.6, "volume": 77461.0}, {"date": "2025-03-20", "close": 0.615, "volume": 3283.0}, {"date": "2025-03-21", "close": 0.6, "volume": 151.0}, {"date": "2025-03-24", "close": 0.6, "volume": 6192.0}, {"date": "2025-03-25", "close": 0.6, "volume": 1989.0}, {"date": "2025-03-26", "close": 0.6, "volume": 43245.0}, {"date": "2025-03-27", "close": 0.6, "volume": 22254.0}, {"date": "2025-03-28", "close": 0.605, "volume": 15596.0}, {"date": "2025-03-31", "close": 0.6, "volume": 39317.0}, {"date": "2025-04-01", "close": 0.605, "volume": 12614.0}, {"date": "2025-04-02", "close": 0.615, "volume": 8678.0}, {"date": "2025-04-03", "close": 0.605, "volume": 17813.0}, {"date": "2025-04-04", "close": 0.6025, "volume": 11120.0}, {"date": "2025-04-07", "close": 0.585, "volume": 66884.0}, {"date": "2025-04-08", "close": 0.58, "volume": 7596.0}, {"date": "2025-04-09", "close": 0.57, "volume": 61444.0}, {"date": "2025-04-10", "close": 0.57, "volume": 12005.0}, {"date": "2025-04-11", "close": 0.6, "volume": 12302.0}, {"date": "2025-04-14", "close": 0.57, "volume": 52143.0}, {"date": "2025-04-16", "close": 0.57, "volume": 11587.0}, {"date": "2025-04-17", "close": 0.57, "volume": 56026.0}, {"date": "2025-04-22", "close": 0.565, "volume": 15471.0}, {"date": "2025-04-23", "close": 0.565, "volume": 6257.0}, {"date": "2025-04-24", "close": 0.565, "volume": 45786.0}, {"date": "2025-04-28", "close": 0.56, "volume": 38912.0}, {"date": "2025-04-29", "close": 0.56, "volume": 52821.0}, {"date": "2025-04-30", "close": 0.56, "volume": 30659.0}, {"date": "2025-05-01", "close": 0.555, "volume": 55143.0}, {"date": "2025-05-02", "close": 0.56, "volume": 28067.0}, {"date": "2025-05-05", "close": 0.56, "volume": 57494.0}, {"date": "2025-05-06", "close": 0.53, "volume": 83758.0}, {"date": "2025-05-07", "close": 0.55, "volume": 204975.0}, {"date": "2025-05-08", "close": 0.585, "volume": 198237.0}, {"date": "2025-05-09", "close": 0.5575, "volume": 197559.0}, {"date": "2025-05-12", "close": 0.545, "volume": 44955.0}, {"date": "2025-05-13", "close": 0.54, "volume": 42488.0}, {"date": "2025-05-14", "close": 0.53, "volume": 21878.0}, {"date": "2025-05-15", "close": 0.54, "volume": 7765.0}, {"date": "2025-05-16", "close": 0.535, "volume": 31403.0}, {"date": "2025-05-19", "close": 0.525, "volume": 205663.0}, {"date": "2025-05-20", "close": 0.535, "volume": 138738.0}, {"date": "2025-05-21", "close": 0.525, "volume": 82870.0}, {"date": "2025-05-22", "close": 0.515, "volume": 133829.0}, {"date": "2025-05-23", "close": 0.52, "volume": 127972.0}, {"date": "2025-05-26", "close": 0.515, "volume": 128860.0}, {"date": "2025-05-27", "close": 0.52, "volume": 118565.0}, {"date": "2025-05-28", "close": 0.51, "volume": 238557.0}, {"date": "2025-05-29", "close": 0.52, "volume": 157632.0}, {"date": "2025-05-30", "close": 0.53, "volume": 104732.0}, {"date": "2025-06-02", "close": 0.52, "volume": 105199.0}, {"date": "2025-06-03", "close": 0.515, "volume": 123273.0}, {"date": "2025-06-04", "close": 0.515, "volume": 94355.0}, {"date": "2025-06-05", "close": 0.525, "volume": 25897.0}, {"date": "2025-06-06", "close": 0.515, "volume": 72804.0}, {"date": "2025-06-10", "close": 0.52, "volume": 400705.0}, {"date": "2025-06-11", "close": 0.51, "volume": 112296.0}, {"date": "2025-06-12", "close": 0.515, "volume": 52889.0}, {"date": "2025-06-13", "close": 0.51, "volume": 116070.0}, {"date": "2025-06-16", "close": 0.495, "volume": 332475.0}, {"date": "2025-06-17", "close": 0.51, "volume": 277162.0}, {"date": "2025-06-18", "close": 0.5, "volume": 34628.0}, {"date": "2025-06-19", "close": 0.49, "volume": 35439.0}, {"date": "2025-06-20", "close": 0.495, "volume": 38262.0}, {"date": "2025-06-23", "close": 0.485, "volume": 8293.0}, {"date": "2025-06-24", "close": 0.48, "volume": 191613.0}, {"date": "2025-06-25", "close": 0.48, "volume": 100328.0}, {"date": "2025-06-26", "close": 0.475, "volume": 142617.0}, {"date": "2025-06-27", "close": 0.47, "volume": 98293.0}, {"date": "2025-06-30", "close": 0.47, "volume": 163531.0}, {"date": "2025-07-01", "close": 0.465, "volume": 74250.0}, {"date": "2025-07-02", "close": 0.47, "volume": 54609.0}, {"date": "2025-07-03", "close": 0.47, "volume": 62454.0}, {"date": "2025-07-04", "close": 0.475, "volume": 228551.0}, {"date": "2025-07-07", "close": 0.48, "volume": 8620.0}, {"date": "2025-07-08", "close": 0.475, "volume": 10687.0}, {"date": "2025-07-09", "close": 0.47, "volume": 103384.0}, {"date": "2025-07-10", "close": 0.47, "volume": 52422.0}, {"date": "2025-07-11", "close": 0.465, "volume": 213963.0}, {"date": "2025-07-14", "close": 0.47, "volume": 283533.0}, {"date": "2025-07-15", "close": 0.455, "volume": 47869.0}, {"date": "2025-07-16", "close": 0.455, "volume": 47444.0}, {"date": "2025-07-17", "close": 0.45, "volume": 121174.0}, {"date": "2025-07-18", "close": 0.45, "volume": 98076.0}, {"date": "2025-07-21", "close": 0.465, "volume": 45684.0}, {"date": "2025-07-22", "close": 0.46, "volume": 154662.0}, {"date": "2025-07-23", "close": 0.46, "volume": 75472.0}, {"date": "2025-07-24", "close": 0.46, "volume": 33324.0}, {"date": "2025-07-25", "close": 0.46, "volume": 191431.0}, {"date": "2025-07-28", "close": 0.47, "volume": 112452.0}, {"date": "2025-07-29", "close": 0.47, "volume": 44114.0}, {"date": "2025-07-30", "close": 0.465, "volume": 28596.0}, {"date": "2025-07-31", "close": 0.47, "volume": 772.0}, {"date": "2025-08-01", "close": 0.46, "volume": 172605.0}, {"date": "2025-08-04", "close": 0.465, "volume": 47618.0}, {"date": "2025-08-05", "close": 0.46, "volume": 55546.0}, {"date": "2025-08-06", "close": 0.465, "volume": 254877.0}, {"date": "2025-08-07", "close": 0.465, "volume": 19579.0}, {"date": "2025-08-08", "close": 0.465, "volume": 130564.0}, {"date": "2025-08-11", "close": 0.46, "volume": 31835.0}, {"date": "2025-08-12", "close": 0.455, "volume": 70896.0}, {"date": "2025-08-13", "close": 0.465, "volume": 26690.0}, {"date": "2025-08-14", "close": 0.45, "volume": 26490.0}, {"date": "2025-08-15", "close": 0.455, "volume": 93714.0}, {"date": "2025-08-18", "close": 0.455, "volume": 159628.0}, {"date": "2025-08-19", "close": 0.455, "volume": 47692.0}, {"date": "2025-08-20", "close": 0.45, "volume": 19184.0}, {"date": "2025-08-21", "close": 0.47, "volume": 55205.0}, {"date": "2025-08-22", "close": 0.455, "volume": 21088.0}, {"date": "2025-08-25", "close": 0.51, "volume": 426932.0}, {"date": "2025-08-26", "close": 0.51, "volume": 39188.0}, {"date": "2025-08-27", "close": 0.47, "volume": 849856.0}, {"date": "2025-08-28", "close": 0.475, "volume": 157486.0}, {"date": "2025-08-29", "close": 0.46, "volume": 231553.0}, {"date": "2025-09-01", "close": 0.485, "volume": 343220.0}, {"date": "2025-09-02", "close": 0.505, "volume": 130934.0}, {"date": "2025-09-03", "close": 0.485, "volume": 8035.0}, {"date": "2025-09-05", "close": 0.5, "volume": 178716.0}, {"date": "2025-09-08", "close": 0.495, "volume": 13134.0}, {"date": "2025-09-09", "close": 0.48, "volume": 10932.0}, {"date": "2025-09-10", "close": 0.48, "volume": 11367.0}, {"date": "2025-09-11", "close": 0.48, "volume": 120581.0}, {"date": "2025-09-12", "close": 0.47, "volume": 55178.0}, {"date": "2025-09-15", "close": 0.48, "volume": 7423.0}, {"date": "2025-09-16", "close": 0.475, "volume": 130597.0}, {"date": "2025-09-17", "close": 0.49, "volume": 74830.0}, {"date": "2025-09-18", "close": 0.49, "volume": 25195.0}, {"date": "2025-09-19", "close": 0.475, "volume": 1656.0}, {"date": "2025-09-22", "close": 0.495, "volume": 32808.0}, {"date": "2025-09-23", "close": 0.495, "volume": 102961.0}, {"date": "2025-09-24", "close": 0.5, "volume": 55918.0}, {"date": "2025-09-25", "close": 0.495, "volume": 74220.0}, {"date": "2025-09-26", "close": 0.475, "volume": 799.0}, {"date": "2025-09-29", "close": 0.485, "volume": 1560.0}, {"date": "2025-09-30", "close": 0.53, "volume": 192782.0}, {"date": "2025-10-01", "close": 0.545, "volume": 211482.0}, {"date": "2025-10-02", "close": 0.55, "volume": 85910.0}, {"date": "2025-10-03", "close": 0.575, "volume": 276932.0}, {"date": "2025-10-06", "close": 0.52, "volume": 38324.0}, {"date": "2025-10-07", "close": 0.515, "volume": 357925.0}, {"date": "2025-10-08", "close": 0.535, "volume": 58251.0}, {"date": "2025-10-09", "close": 0.56, "volume": 29675.0}, {"date": "2025-10-10", "close": 0.515, "volume": 4328.0}, {"date": "2025-10-13", "close": 0.52, "volume": 4099.0}, {"date": "2025-10-14", "close": 0.505, "volume": 8006.0}, {"date": "2025-10-15", "close": 0.505, "volume": 27.0}, {"date": "2025-10-16", "close": 0.515, "volume": 5218.0}, {"date": "2025-10-17", "close": 0.5, "volume": 4864.0}, {"date": "2025-10-20", "close": 0.49, "volume": 47316.0}, {"date": "2025-10-21", "close": 0.495, "volume": 18198.0}, {"date": "2025-10-22", "close": 0.495, "volume": 13099.0}, {"date": "2025-10-23", "close": 0.525, "volume": 60904.0}, {"date": "2025-10-24", "close": 0.54, "volume": 88947.0}, {"date": "2025-10-27", "close": 0.55, "volume": 334361.0}, {"date": "2025-10-28", "close": 0.565, "volume": 368733.0}, {"date": "2025-10-29", "close": 0.555, "volume": 126096.0}, {"date": "2025-11-03", "close": 0.555, "volume": 51913.0}, {"date": "2025-11-05", "close": 0.55, "volume": 2640.0}, {"date": "2025-11-06", "close": 0.53, "volume": 17658.0}, {"date": "2025-11-07", "close": 0.5325, "volume": 42797.0}, {"date": "2025-11-10", "close": 0.5425, "volume": 15463.0}, {"date": "2025-11-12", "close": 0.49, "volume": 113649.0}, {"date": "2025-11-13", "close": 0.465, "volume": 119754.0}, {"date": "2025-11-14", "close": 0.475, "volume": 5229.0}, {"date": "2025-11-17", "close": 0.4825, "volume": 21294.0}, {"date": "2025-11-18", "close": 0.4725, "volume": 3496.0}, {"date": "2025-11-20", "close": 0.485, "volume": 28659.0}, {"date": "2025-11-21", "close": 0.47, "volume": 7833.0}, {"date": "2025-11-24", "close": 0.47, "volume": 35563.0}, {"date": "2025-11-25", "close": 0.47, "volume": 10488.0}, {"date": "2025-11-26", "close": 0.46, "volume": 52100.0}, {"date": "2025-11-27", "close": 0.4625, "volume": 1923.0}, {"date": "2025-11-28", "close": 0.465, "volume": 40556.0}, {"date": "2025-12-01", "close": 0.465, "volume": 4441.0}, {"date": "2025-12-02", "close": 0.465, "volume": 68173.0}, {"date": "2025-12-03", "close": 0.45, "volume": 40840089.0}, {"date": "2025-12-04", "close": 0.455, "volume": 107664.0}, {"date": "2025-12-05", "close": 0.45, "volume": 124632.0}, {"date": "2025-12-08", "close": 0.4525, "volume": 9286.0}, {"date": "2025-12-09", "close": 0.445, "volume": 577203.0}, {"date": "2025-12-10", "close": 0.43, "volume": 275652.0}, {"date": "2025-12-11", "close": 0.4475, "volume": 21273.0}, {"date": "2025-12-12", "close": 0.43, "volume": 40088.0}, {"date": "2025-12-15", "close": 0.41, "volume": 144469.0}, {"date": "2025-12-16", "close": 0.4, "volume": 188061.0}, {"date": "2025-12-17", "close": 0.405, "volume": 17182.0}, {"date": "2025-12-18", "close": 0.39, "volume": 68872.0}, {"date": "2025-12-19", "close": 0.415, "volume": 34077.0}, {"date": "2025-12-22", "close": 0.4, "volume": 149785.0}, {"date": "2025-12-23", "close": 0.385, "volume": 521573.0}, {"date": "2025-12-24", "close": 0.38, "volume": 37259.0}, {"date": "2025-12-29", "close": 0.375, "volume": 63040.0}, {"date": "2025-12-30", "close": 0.3825, "volume": 4473587.0}, {"date": "2025-12-31", "close": 0.395, "volume": 65637.0}, {"date": "2026-01-02", "close": 0.41, "volume": 19726.0}, {"date": "2026-01-05", "close": 0.41, "volume": 1673.0}, {"date": "2026-01-06", "close": 0.425, "volume": 14092.0}, {"date": "2026-01-07", "close": 0.42, "volume": 52950.0}, {"date": "2026-01-08", "close": 0.4, "volume": 9190.0}, {"date": "2026-01-09", "close": 0.4, "volume": 10560.0}, {"date": "2026-01-12", "close": 0.405, "volume": 2724.0}, {"date": "2026-01-13", "close": 0.395, "volume": 21953.0}, {"date": "2026-01-14", "close": 0.4, "volume": 133329.0}, {"date": "2026-01-15", "close": 0.395, "volume": 72811.0}, {"date": "2026-01-16", "close": 0.39, "volume": 78883.0}, {"date": "2026-01-19", "close": 0.385, "volume": 1817.0}, {"date": "2026-01-20", "close": 0.385, "volume": 29589.0}, {"date": "2026-01-21", "close": 0.37, "volume": 254716.0}, {"date": "2026-01-22", "close": 0.38, "volume": 148374.0}, {"date": "2026-01-23", "close": 0.38, "volume": 17696.0}, {"date": "2026-01-27", "close": 0.37, "volume": 126285.0}, {"date": "2026-01-28", "close": 0.365, "volume": 125606.0}, {"date": "2026-01-29", "close": 0.38, "volume": 19719.0}, {"date": "2026-01-30", "close": 0.37, "volume": 15980.0}, {"date": "2026-02-02", "close": 0.385, "volume": 43520.0}, {"date": "2026-02-03", "close": 0.385, "volume": 5234.0}, {"date": "2026-02-04", "close": 0.395, "volume": 101075.0}, {"date": "2026-02-05", "close": 0.39, "volume": 3061481.0}, {"date": "2026-02-06", "close": 0.375, "volume": 61556.0}, {"date": "2026-02-09", "close": 0.375, "volume": 95688.0}, {"date": "2026-02-10", "close": 0.375, "volume": 40749.0}, {"date": "2026-02-11", "close": 0.3675, "volume": 26501.0}, {"date": "2026-02-12", "close": 0.355, "volume": 215532.0}, {"date": "2026-02-13", "close": 0.35, "volume": 13761.0}, {"date": "2026-02-16", "close": 0.365, "volume": 23903.0}, {"date": "2026-02-17", "close": 0.36, "volume": 71605.0}, {"date": "2026-02-18", "close": 0.36, "volume": 144729.0}, {"date": "2026-02-20", "close": 0.37, "volume": 73977.0}, {"date": "2026-02-23", "close": 0.365, "volume": 2034.0}, {"date": "2026-02-24", "close": 0.365, "volume": 26025.0}, {"date": "2026-02-25", "close": 0.35, "volume": 114315.0}, {"date": "2026-02-26", "close": 0.35, "volume": 37877.0}, {"date": "2026-02-27", "close": 0.35, "volume": 72596.0}, {"date": "2026-03-02", "close": 0.35, "volume": 31116.0}, {"date": "2026-03-03", "close": 0.345, "volume": 1716.0}, {"date": "2026-03-04", "close": 0.36, "volume": 282627.0}, {"date": "2026-03-05", "close": 0.365, "volume": 49928.0}, {"date": "2026-03-06", "close": 0.36, "volume": 104061.0}, {"date": "2026-03-09", "close": 0.36, "volume": 131622.0}, {"date": "2026-03-10", "close": 0.36, "volume": 46008.0}, {"date": "2026-03-11", "close": 0.355, "volume": 106875.0}, {"date": "2026-03-12", "close": 0.335, "volume": 60155.0}, {"date": "2026-03-13", "close": 0.34, "volume": 35263.0}, {"date": "2026-03-16", "close": 0.33, "volume": 15895.0}, {"date": "2026-03-17", "close": 0.34, "volume": 28247.0}, {"date": "2026-03-18", "close": 0.335, "volume": 44110.0}, {"date": "2026-03-19", "close": 0.33, "volume": 79920.0}, {"date": "2026-03-20", "close": 0.33, "volume": 87300.0}, {"date": "2026-03-23", "close": 0.315, "volume": 216040.0}, {"date": "2026-03-24", "close": 0.29, "volume": 267914.0}, {"date": "2026-03-25", "close": 0.29, "volume": 622481.0}, {"date": "2026-03-26", "close": 0.31, "volume": 3010408.0}, {"date": "2026-03-27", "close": 0.29, "volume": 53216.0}, {"date": "2026-03-30", "close": 0.29, "volume": 48112.0}, {"date": "2026-03-31", "close": 0.235, "volume": 707457.0}, {"date": "2026-04-01", "close": 0.255, "volume": 78936.0}, {"date": "2026-04-02", "close": 0.235, "volume": 173130.0}, {"date": "2026-04-07", "close": 0.235, "volume": 122327.0}, {"date": "2026-04-08", "close": 0.2, "volume": 460842.0}, {"date": "2026-04-09", "close": 0.18, "volume": 745738.0}, {"date": "2026-04-10", "close": 0.19, "volume": 7135684.0}, {"date": "2026-04-13", "close": 0.22, "volume": 235979.0}, {"date": "2026-04-14", "close": 0.235, "volume": 106764.0}, {"date": "2026-04-15", "close": 0.23, "volume": 80229.0}, {"date": "2026-04-16", "close": 0.235, "volume": 127946.0}, {"date": "2026-04-17", "close": 0.225, "volume": 474094.0}, {"date": "2026-04-20", "close": 0.25, "volume": 569979.0}, {"date": "2026-04-21", "close": 0.27, "volume": 497422.0}, {"date": "2026-04-22", "close": 0.27, "volume": 543550.0}, {"date": "2026-04-23", "close": 0.29, "volume": 245353.0}, {"date": "2026-04-24", "close": 0.27, "volume": 559240.0}, {"date": "2026-04-27", "close": 0.245, "volume": 348058.0}, {"date": "2026-04-28", "close": 0.25, "volume": 5422.0}, {"date": "2026-04-29", "close": 0.27, "volume": 2659374.0}, {"date": "2026-04-30", "close": 0.28, "volume": 41040.0}, {"date": "2026-05-01", "close": 0.275, "volume": 58084.0}, {"date": "2026-05-04", "close": 0.265, "volume": 18369.0}, {"date": "2026-05-05", "close": 0.265, "volume": 126108.0}, {"date": "2026-05-06", "close": 0.265, "volume": 41200.0}, {"date": "2026-05-07", "close": 0.27, "volume": 104376.0}, {"date": "2026-05-08", "close": 0.27, "volume": 47833.0}, {"date": "2026-05-11", "close": 0.26, "volume": 4836.0}, {"date": "2026-05-12", "close": 0.265, "volume": 34432.0}, {"date": "2026-05-13", "close": 0.265, "volume": 66265.0}, {"date": "2026-05-14", "close": 0.25, "volume": 2300.0}, {"date": "2026-05-15", "close": 0.255, "volume": 79661.0}, {"date": "2026-05-18", "close": 0.25, "volume": 9855.0}, {"date": "2026-05-19", "close": 0.26, "volume": 176960.0}, {"date": "2026-05-20", "close": 0.26, "volume": 1.0}, {"date": "2026-05-21", "close": 0.27, "volume": 25732.0}, {"date": "2026-05-22", "close": 0.24, "volume": 170354.0}, {"date": "2026-05-25", "close": 0.24, "volume": 14970.0}, {"date": "2026-05-26", "close": 0.24, "volume": 82791.0}, {"date": "2026-05-27", "close": 0.24, "volume": 43604.0}, {"date": "2026-05-28", "close": 0.24, "volume": 317235.0}, {"date": "2026-05-29", "close": 0.25, "volume": 186735.0}, {"date": "2026-06-01", "close": 0.24, "volume": 868.0}, {"date": "2026-06-02", "close": 0.2375, "volume": 28804.0}, {"date": "2026-06-03", "close": 0.215, "volume": 694166.0}, {"date": "2026-06-04", "close": 0.22, "volume": 6656041.0}, {"date": "2026-06-05", "close": 0.22, "volume": 211125.0}, {"date": "2026-06-09", "close": 0.22, "volume": 36864.0}, {"date": "2026-06-10", "close": 0.22, "volume": 27521.0}, {"date": "2026-06-11", "close": 0.215, "volume": 319342.0}, {"date": "2026-06-12", "close": 0.22, "volume": 326709.0}, {"date": "2026-06-15", "close": 0.225, "volume": 1632139.0}, {"date": "2026-06-16", "close": 0.21, "volume": 509098.0}, {"date": "2026-06-17", "close": 0.275, "volume": 1078861.0}, {"date": "2026-06-18", "close": 0.275, "volume": 1558613.0}, {"date": "2026-06-19", "close": 0.29, "volume": 665248.0}, {"date": "2026-06-22", "close": 0.265, "volume": 207771.0}, {"date": "2026-06-23", "close": 0.25, "volume": 248889.0}, {"date": "2026-06-24", "close": 0.25, "volume": 6860345.0}, {"date": "2026-06-25", "close": 0.245, "volume": 127886.0}, {"date": "2026-06-26", "close": 0.245, "volume": 162463.0}, {"date": "2026-06-29", "close": 0.255, "volume": 242180.0}, {"date": "2026-06-30", "close": 0.245, "volume": 55616.0}, {"date": "2026-07-01", "close": 0.26, "volume": 238327.0}, {"date": "2026-07-02", "close": 0.25, "volume": 17479.0}, {"date": "2026-07-03", "close": 0.245, "volume": 48780.0}, {"date": "2026-07-06", "close": 0.24, "volume": 269973.0}, {"date": "2026-07-08", "close": 0.24, "volume": 224558.0}, {"date": "2026-07-09", "close": 0.24, "volume": 6390187.0}, {"date": "2026-07-10", "close": 0.24, "volume": 20700.0}, {"date": "2026-07-13", "close": 0.25, "volume": 4226.0}, {"date": "2026-07-14", "close": 0.245, "volume": 11685.0}, {"date": "2026-07-15", "close": 0.26, "volume": 21218.0}, {"date": "2026-07-16", "close": 0.255, "volume": 8636.0}, {"date": "2026-07-17", "close": 0.25, "volume": 8709.0}, {"date": "2026-07-20", "close": 0.26, "volume": 40791.0}, {"date": "2026-07-21", "close": 0.255, "volume": 106.0}, {"date": "2026-07-22", "close": 0.26, "volume": 50655.0}, {"date": "2026-07-23", "close": 0.25, "volume": 4642.0}, {"date": "2026-07-24", "close": 0.25, "volume": 57815.0}, {"date": "2026-07-27", "close": 0.245, "volume": 86260.0}, {"date": "2026-07-28", "close": 0.245, "volume": 13.0}, {"date": "2026-07-29", "close": 0.24, "volume": 12018.0}, {"date": "2026-07-30", "close": 0.245, "volume": 1029.0}, {"date": "2026-07-31", "close": 0.26, "volume": 60520.0}, {"date": "2026-08-03", "close": 0.255, "volume": 14724.0}, {"date": "2026-08-04", "close": 0.25, "volume": 5824.0}, {"date": "2026-08-05", "close": 0.25, "volume": 46171.0}, {"date": "2026-08-06", "close": 0.25, "volume": 3109.0}, {"date": "2026-08-10", "close": 0.245, "volume": 83253.0}, {"date": "2026-08-11", "close": 0.245, "volume": 20.0}, {"date": "2026-08-12", "close": 0.25, "volume": 166007.0}, {"date": "2026-08-13", "close": 0.25, "volume": 19142.0}, {"date": "2026-08-14", "close": 0.255, "volume": 6751415.0}, {"date": "2026-08-17", "close": 0.255, "volume": 54801.0}, {"date": "2026-08-18", "close": 0.255, "volume": 173449.0}, {"date": "2026-08-19", "close": 0.27, "volume": 108962.0}, {"date": "2026-08-20", "close": 0.26, "volume": 52.0}, {"date": "2026-08-21", "close": 0.25, "volume": 31739.0}, {"date": "2026-08-24", "close": 0.255, "volume": 53.0}, {"date": "2026-08-25", "close": 0.25, "volume": 241.0}, {"date": "2026-08-26", "close": 0.275, "volume": 187760.0}, {"date": "2026-08-27", "close": 0.275, "volume": 78275.0}, {"date": "2026-08-31", "close": 0.265, "volume": 16556.0}, {"date": "2026-09-01", "close": 0.26, "volume": 21071.0}, {"date": "2026-09-02", "close": 0.26, "volume": 11031.0}, {"date": "2026-09-03", "close": 0.26, "volume": 11291.0}, {"date": "2026-09-04", "close": 0.245, "volume": 4282.0}, {"date": "2026-09-07", "close": 0.28, "volume": 325489.0}, {"date": "2026-09-08", "close": 0.295, "volume": 518276.0}, {"date": "2026-09-09", "close": 0.29, "volume": 103297.0}, {"date": "2026-09-10", "close": 0.29, "volume": 66228.0}, {"date": "2026-09-11", "close": 0.29, "volume": 242756.0}, {"date": "2026-09-15", "close": 0.285, "volume": 82452.0}, {"date": "2026-09-16", "close": 0.285, "volume": 72178.0}, {"date": "2026-09-18", "close": 0.29, "volume": 288555.0}], "refreshing": true}