{"ticker": "AFI", "overview": {"name": "Australian Foundation Investment Company Limited", "country": "Australia"}, "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": "AFI", "has_prices": true, "as_of": "2026-09-18", "last": 6.6, "prev_close": 6.64, "change": -0.040000000000000036, "change_pct": -0.006024096385542174, "session_volume": 560626.0, "vwap_5": 6.683975490469142, "vwap_20": 6.806564952626983, "vwap_60": 6.861983122012395, "vwap_250": 6.853876295807039, "high_52w": 7.39, "low_52w": 6.35, "avg_volume_20": 574530.65, "sessions": 400, "market_cap": {"value": 8162534690.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152207", "src": "ASX", "ticker": "AFI", "cik": "", "company": "Australian Foundation Investment Company Limited", "company_raw": "Australian Foundation Investment Company Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice files a director's interest notice on AFI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152207", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "ASX-03151682", "src": "ASX", "ticker": "AFI", "cik": "", "company": "Australian Foundation Investment Company Limited", "company_raw": "Australian Foundation Investment Company Limited", "who": "Initial Director's Interest Notice", "who_key": "Initial Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Initial Director's Interest Notice changes a holding in AFI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151682", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "ASX-03133413", "src": "ASX", "ticker": "AFI", "cik": "", "company": "Australian Foundation Investment Company Limited", "company_raw": "Australian Foundation Investment Company Limited", "who": "Change of Director's Interest Notice x5", "who_key": "Change of Director's Interest Notice x5", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice x5 just moved their AFI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133413", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Hudson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Walter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Paterson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/afi", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-11", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/afi", "needs_ocr": 0}], "directors": [{"name": "J Paterson", "first_seen": "2023-10-05", "last_seen": "2023-10-05", "status": "past", "notices": 1}, {"name": "C Walter", "first_seen": "2023-10-05", "last_seen": "2023-10-05", "status": "past", "notices": 1}, {"name": "K Hudson", "first_seen": "2024-01-05", "last_seen": "2024-01-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157103-3A705654"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157015-3A705638"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156847-3A705595"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155806-3A705425"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154917-3A705284"}, {"date": "2026-10-27", "form": "Letter To Shareholders", "title": "Information meeting in Auckland - Shareholder Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154233-3A705166"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154185-3A705154"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153479-3A705026"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152897-3A704917"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152795-3A704897"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152042-3A704755"}, {"date": "2026-10-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151370-3A704651"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 16 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149838-3A704383"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148664-3A704153"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148148-3A704061"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148032-3A704039"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 18 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137550-3A702134"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136377-3A701937"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136128-3A701888"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135924-3A701849"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - AFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135516-3A701758"}], "performance": {"ticker": "AFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.2730068, "volume": 244476.0}, {"date": "1990-08-03", "close": 1.25886228, "volume": 299480.0}, {"date": "1990-08-06", "close": 1.23057324, "volume": 117784.0}, {"date": "1990-08-07", "close": 1.2022842, "volume": 145922.0}, {"date": "1990-08-08", "close": 1.2022842, "volume": 430838.0}, {"date": "1990-08-09", "close": 1.2022842, "volume": 162324.0}, {"date": "1990-08-10", "close": 1.2022842, "volume": 244900.0}, {"date": "1990-08-13", "close": 1.21642872, "volume": 145215.0}, {"date": "1990-08-14", "close": 1.2022842, "volume": 207996.0}, {"date": "1990-08-15", "close": 1.2022842, "volume": 163314.0}, {"date": "1990-08-16", "close": 1.21642872, "volume": 165718.0}, {"date": "1990-08-17", "close": 1.2022842, "volume": 201633.0}, {"date": "1990-08-20", "close": 1.2022842, "volume": 13009.0}, {"date": "1990-08-21", "close": 1.2022842, "volume": 100109.0}, {"date": "1990-08-22", "close": 1.2022842, "volume": 118067.0}, {"date": "1990-08-23", "close": 1.17399516, "volume": 80597.0}, {"date": "1990-08-24", "close": 1.14570612, "volume": 205026.0}, {"date": "1990-08-27", "close": 1.14570612, "volume": 190462.0}, {"date": "1990-08-28", "close": 1.1669229, "volume": 524019.0}, {"date": "1990-08-29", "close": 1.15985064, "volume": 102513.0}, {"date": "1990-08-30", "close": 1.1669229, "volume": 75223.0}, {"date": "1990-08-31", "close": 1.1669229, "volume": 186645.0}, {"date": "1990-09-03", "close": 1.17399516, "volume": 104776.0}, {"date": "1990-09-04", "close": 1.18813968, "volume": 311640.0}, {"date": "1990-09-05", "close": 1.18106742, "volume": 390257.0}, {"date": "1990-09-06", "close": 1.18813968, "volume": 127823.0}, {"date": "1990-09-07", "close": 1.2376455, "volume": 124854.0}, {"date": "1990-09-10", "close": 1.17399516, "volume": 96150.0}, {"date": "1990-09-11", "close": 1.1669229, "volume": 122026.0}, {"date": "1990-09-12", "close": 1.17399516, "volume": 152992.0}, {"date": "1990-09-13", "close": 1.1669229, "volume": 723107.0}, {"date": "1990-09-14", "close": 1.17399516, "volume": 196401.0}, {"date": "1990-09-17", "close": 1.17399516, "volume": 173212.0}, {"date": "1990-09-18", "close": 1.17399516, "volume": 486266.0}, {"date": "1990-09-19", "close": 1.1669229, "volume": 293258.0}, {"date": "1990-09-20", "close": 1.14570612, "volume": 76072.0}, {"date": "1990-09-21", "close": 1.17399516, "volume": 151013.0}, {"date": "1990-09-24", "close": 1.1669229, "volume": 56842.0}, {"date": "1990-09-25", "close": 1.11741708, "volume": 173495.0}, {"date": "1990-09-26", "close": 1.11741708, "volume": 56983.0}, {"date": "1990-09-27", "close": 1.10327256, "volume": 56276.0}, {"date": "1990-09-28", "close": 1.1315616, "volume": 128106.0}, {"date": "1990-10-01", "close": 1.12448934, "volume": 63912.0}, {"date": "1990-10-02", "close": 1.1315616, "volume": 46237.0}, {"date": "1990-10-03", "close": 1.1315616, "volume": 14423.0}, {"date": "1990-10-04", "close": 1.10327256, "volume": 116370.0}, {"date": "1990-10-05", "close": 1.10327256, "volume": 63629.0}, {"date": "1990-10-08", "close": 1.11034482, "volume": 36198.0}, {"date": "1990-10-09", "close": 1.0962003, "volume": 95585.0}, {"date": "1990-10-10", "close": 1.0962003, "volume": 123016.0}, {"date": "1990-10-11", "close": 1.08912804, "volume": 150730.0}, {"date": "1990-10-12", "close": 1.07498352, "volume": 45389.0}, {"date": "1990-10-15", "close": 1.08912804, "volume": 34925.0}, {"date": "1990-10-16", "close": 1.0962003, "volume": 117643.0}, {"date": "1990-10-17", "close": 1.0962003, "volume": 80879.0}, {"date": "1990-10-18", "close": 1.15985064, "volume": 101099.0}, {"date": "1990-10-19", "close": 1.15277838, "volume": 175192.0}, {"date": "1990-10-22", "close": 1.17399516, "volume": 71830.0}, {"date": "1990-10-23", "close": 1.17399516, "volume": 109866.0}, {"date": "1990-10-24", "close": 1.1669229, "volume": 41429.0}, {"date": "1990-10-25", "close": 1.1669229, "volume": 65750.0}, {"date": "1990-10-26", "close": 1.1669229, "volume": 64901.0}, {"date": "1990-10-29", "close": 1.15277838, "volume": 157093.0}, {"date": "1990-10-30", "close": 1.15277838, "volume": 96857.0}, {"date": "1990-10-31", "close": 1.1315616, "volume": 128672.0}, {"date": "1990-11-01", "close": 1.1315616, "volume": null}, {"date": "1990-11-02", "close": 1.060839, "volume": 139135.0}, {"date": "1990-11-05", "close": 1.10327256, "volume": 154972.0}, {"date": "1990-11-06", "close": 1.11034482, "volume": 86252.0}, {"date": "1990-11-07", "close": 1.13863386, "volume": 51751.0}, {"date": "1990-11-08", "close": 1.14570612, "volume": 85545.0}, {"date": "1990-11-09", "close": 1.11741708, "volume": 153134.0}, {"date": "1990-11-12", "close": 1.13863386, "volume": 74799.0}, {"date": "1990-11-13", "close": 1.1669229, "volume": 150871.0}, {"date": "1990-11-14", "close": 1.1669229, "volume": 157800.0}, {"date": "1990-11-15", "close": 1.15277838, "volume": 129379.0}, {"date": "1990-11-16", "close": 1.15277838, "volume": 114108.0}, {"date": "1990-11-19", "close": 1.14570612, "volume": 149599.0}, {"date": "1990-11-20", "close": 1.13863386, "volume": 102513.0}, {"date": "1990-11-21", "close": 1.1669229, "volume": 47510.0}, {"date": "1990-11-22", "close": 1.1669229, "volume": 162749.0}, {"date": "1990-11-23", "close": 1.15277838, "volume": 106614.0}, {"date": "1990-11-26", "close": 1.15277838, "volume": 90212.0}, {"date": "1990-11-27", "close": 1.15277838, "volume": 108593.0}, {"date": "1990-11-28", "close": 1.14570612, "volume": 66315.0}, {"date": "1990-11-29", "close": 1.11034482, "volume": 188766.0}, {"date": "1990-11-30", "close": 1.0962003, "volume": 156103.0}, {"date": "1990-12-03", "close": 1.07498352, "volume": 322528.0}, {"date": "1990-12-04", "close": 1.07498352, "volume": 164163.0}, {"date": "1990-12-05", "close": 1.14570612, "volume": 158082.0}, {"date": "1990-12-06", "close": 1.15277838, "volume": 170384.0}, {"date": "1990-12-07", "close": 1.15985064, "volume": 70840.0}, {"date": "1990-12-10", "close": 1.15985064, "volume": 154689.0}, {"date": "1990-12-11", "close": 1.1315616, "volume": 121460.0}, {"date": "1990-12-12", "close": 1.15277838, "volume": 56276.0}, {"date": "1990-12-13", "close": 1.1315616, "volume": 151861.0}, {"date": "1990-12-14", "close": 1.1315616, "volume": 69568.0}, {"date": "1990-12-17", "close": 1.11034482, "volume": 165152.0}, {"date": "1990-12-18", "close": 1.10327256, "volume": 146346.0}, {"date": "1990-12-19", "close": 1.11034482, "volume": 189755.0}, {"date": "1990-12-20", "close": 1.11034482, "volume": 90919.0}, {"date": "1990-12-21", "close": 1.1315616, "volume": 68012.0}, {"date": "1990-12-24", "close": 1.1315616, "volume": 23613.0}, {"date": "1990-12-25", "close": 1.1315616, "volume": null}, {"date": "1990-12-26", "close": 1.1315616, "volume": null}, {"date": "1990-12-27", "close": 1.1315616, "volume": 17392.0}, {"date": "1990-12-28", "close": 1.11034482, "volume": 11877.0}, {"date": "1990-12-31", "close": 1.11034482, "volume": null}, {"date": "1991-01-01", "close": 1.11034482, "volume": null}, {"date": "1991-01-02", "close": 1.15985064, "volume": 73810.0}, {"date": "1991-01-03", "close": 1.1315616, "volume": 88091.0}, {"date": "1991-01-04", "close": 1.12448934, "volume": 152709.0}, {"date": "1991-01-07", "close": 1.12448934, "volume": 46237.0}, {"date": "1991-01-08", "close": 1.11741708, "volume": 60235.0}, {"date": "1991-01-09", "close": 1.0962003, "volume": 38743.0}, {"date": "1991-01-10", "close": 1.1315616, "volume": 66457.0}, {"date": "1991-01-11", "close": 1.1315616, "volume": 35208.0}, {"date": "1991-01-14", "close": 1.11741708, "volume": 40298.0}, {"date": "1991-01-15", "close": 1.11034482, "volume": 64053.0}, {"date": "1991-01-16", "close": 1.11034482, "volume": 47792.0}, {"date": "1991-01-17", "close": 1.1315616, "volume": 147053.0}, {"date": "1991-01-18", "close": 1.17399516, "volume": 154689.0}, {"date": "1991-01-21", "close": 1.17399516, "volume": 3394.0}, {"date": "1991-01-22", "close": 1.1669229, "volume": 39167.0}, {"date": "1991-01-23", "close": 1.18813968, "volume": 74375.0}, {"date": "1991-01-24", "close": 1.18813968, "volume": 52176.0}, {"date": "1991-01-25", "close": 1.19521194, "volume": 127541.0}, {"date": "1991-01-28", "close": 1.19521194, "volume": null}, {"date": "1991-01-29", "close": 1.18813968, "volume": 98978.0}, {"date": "1991-01-30", "close": 1.2022842, "volume": 61508.0}, {"date": "1991-01-31", "close": 1.23057324, "volume": 126409.0}, {"date": "1991-02-01", "close": 1.2022842, "volume": 143518.0}, {"date": "1991-02-04", "close": 1.2022842, "volume": 91767.0}, {"date": "1991-02-05", "close": 1.23057324, "volume": 93181.0}, {"date": "1991-02-06", "close": 1.2376455, "volume": 128248.0}, {"date": "1991-02-07", "close": 1.23057324, "volume": 157941.0}, {"date": "1991-02-08", "close": 1.2376455, "volume": 148326.0}, {"date": "1991-02-11", "close": 1.2730068, "volume": 67447.0}, {"date": "1991-02-12", "close": 1.23057324, "volume": 5816387.0}, {"date": "1991-02-13", "close": 1.23057324, "volume": 3399196.0}, {"date": "1991-02-14", "close": 1.23057324, "volume": 191452.0}, {"date": "1991-02-15", "close": 1.20935646, "volume": 121885.0}, {"date": "1991-02-18", "close": 1.25886228, "volume": 155537.0}, {"date": "1991-02-19", "close": 1.25886228, "volume": 142811.0}, {"date": "1991-02-20", "close": 1.2376455, "volume": 208561.0}, {"date": "1991-02-21", "close": 1.2730068, "volume": 104634.0}, {"date": "1991-02-22", "close": 1.2730068, "volume": null}, {"date": "1991-02-25", "close": 1.26593454, "volume": 3004414.0}, {"date": "1991-02-26", "close": 1.2730068, "volume": 2807023.0}, {"date": "1991-02-27", "close": 1.2730068, "volume": 252112.0}, {"date": "1991-02-28", "close": 1.30129584, "volume": 214217.0}, {"date": "1991-03-01", "close": 1.3083681, "volume": 364806.0}, {"date": "1991-03-04", "close": 1.26593454, "volume": 114249.0}, {"date": "1991-03-05", "close": 1.25886228, "volume": 123157.0}, {"date": "1991-03-06", "close": 1.28715132, "volume": 212803.0}, {"date": "1991-03-07", "close": 1.28007906, "volume": 92191.0}, {"date": "1991-03-08", "close": 1.28715132, "volume": 178019.0}, {"date": "1991-03-11", "close": 1.28715132, "volume": 60660.0}, {"date": "1991-03-12", "close": 1.28715132, "volume": 319700.0}, {"date": "1991-03-13", "close": 1.30129584, "volume": 147478.0}, {"date": "1991-03-14", "close": 1.30129584, "volume": 120895.0}, {"date": "1991-03-15", "close": 1.32251262, "volume": 182827.0}, {"date": "1991-03-18", "close": 1.3083681, "volume": 149457.0}, {"date": "1991-03-19", "close": 1.33665714, "volume": 125844.0}, {"date": "1991-03-20", "close": 1.2730068, "volume": 164445.0}, {"date": "1991-03-21", "close": 1.2730068, "volume": 224822.0}, {"date": "1991-03-22", "close": 1.2730068, "volume": 250415.0}, {"date": "1991-03-25", "close": 1.3083681, "volume": 192442.0}, {"date": "1991-03-26", "close": 1.33665714, "volume": 57832.0}, {"date": "1991-03-27", "close": 1.3437294, "volume": 258899.0}, {"date": "1991-03-28", "close": 1.3437294, "volume": 111845.0}, {"date": "1991-03-29", "close": 1.3437294, "volume": null}, {"date": "1991-04-01", "close": 1.3437294, "volume": null}, {"date": "1991-04-02", "close": 1.35787392, "volume": 61084.0}, {"date": "1991-04-03", "close": 1.3790907, "volume": 116087.0}, {"date": "1991-04-04", "close": 1.3790907, "volume": 126975.0}, {"date": "1991-04-05", "close": 1.3790907, "volume": 144791.0}, {"date": "1991-04-08", "close": 1.37201844, "volume": 140832.0}, {"date": "1991-04-09", "close": 1.31544036, "volume": 292976.0}, {"date": "1991-04-10", "close": 1.2730068, "volume": 261161.0}, {"date": "1991-04-11", "close": 1.32251262, "volume": 104069.0}, {"date": "1991-04-12", "close": 1.31544036, "volume": 285057.0}, {"date": "1991-04-15", "close": 1.29422358, "volume": 137297.0}, {"date": "1991-04-16", "close": 1.29422358, "volume": 150023.0}, {"date": "1991-04-17", "close": 1.35787392, "volume": 209834.0}, {"date": "1991-04-18", "close": 1.38616296, "volume": 348686.0}, {"date": "1991-04-19", "close": 1.414452, "volume": 372865.0}, {"date": "1991-04-22", "close": 1.38616296, "volume": 242638.0}, {"date": "1991-04-23", "close": 1.38127248, "volume": 160912.0}, {"date": "1991-04-24", "close": 1.36665584, "volume": 163512.0}, {"date": "1991-04-25", "close": 1.36665584, "volume": null}, {"date": "1991-04-26", "close": 1.39588912, "volume": 129442.0}, {"date": "1991-04-29", "close": 1.43973904, "volume": 100297.0}, {"date": "1991-04-30", "close": 1.39588912, "volume": 325793.0}, {"date": "1991-05-01", "close": 1.41781408, "volume": 92087.0}, {"date": "1991-05-02", "close": 1.41781408, "volume": 125337.0}, {"date": "1991-05-03", "close": 1.40319744, "volume": 175143.0}, {"date": "1991-05-06", "close": 1.3885808, "volume": 164744.0}, {"date": "1991-05-07", "close": 1.44704736, "volume": 104265.0}, {"date": "1991-05-08", "close": 1.43243072, "volume": 121095.0}, {"date": "1991-05-09", "close": 1.41050576, "volume": 153524.0}, {"date": "1991-05-10", "close": 1.41050576, "volume": 88529.0}, {"date": "1991-05-13", "close": 1.3885808, "volume": 150240.0}, {"date": "1991-05-14", "close": 1.39588912, "volume": 155576.0}, {"date": "1991-05-15", "close": 1.41050576, "volume": 136283.0}, {"date": "1991-05-16", "close": 1.39588912, "volume": 200320.0}, {"date": "1991-05-17", "close": 1.461664, "volume": 127526.0}, {"date": "1991-05-20", "close": 1.43973904, "volume": 65815.0}, {"date": "1991-05-21", "close": 1.44704736, "volume": 83056.0}, {"date": "1991-05-22", "close": 1.461664, "volume": 185268.0}, {"date": "1991-05-23", "close": 1.45435568, "volume": 103307.0}, {"date": "1991-05-24", "close": 1.461664, "volume": 137788.0}, {"date": "1991-05-27", "close": 1.44704736, "volume": 166112.0}, {"date": "1991-05-28", "close": 1.461664, "volume": 122053.0}, {"date": "1991-05-29", "close": 1.48358896, "volume": 104949.0}, {"date": "1991-05-30", "close": 1.46897232, "volume": 199772.0}, {"date": "1991-05-31", "close": 1.46897232, "volume": 110969.0}, {"date": "1991-06-03", "close": 1.47628064, "volume": 63900.0}, {"date": "1991-06-04", "close": 1.48358896, "volume": 206477.0}, {"date": "1991-06-05", "close": 1.461664, "volume": 78267.0}, {"date": "1991-06-06", "close": 1.47628064, "volume": 83193.0}, {"date": "1991-06-07", "close": 1.45435568, "volume": 173090.0}, {"date": "1991-06-10", "close": 1.45435568, "volume": null}, {"date": "1991-06-11", "close": 1.45435568, "volume": 72520.0}, {"date": "1991-06-12", "close": 1.45435568, "volume": 165702.0}, {"date": "1991-06-13", "close": 1.4251224, "volume": 149966.0}, {"date": "1991-06-14", "close": 1.43973904, "volume": 133683.0}, {"date": "1991-06-17", "close": 1.45435568, "volume": 126431.0}, {"date": "1991-06-18", "close": 1.45435568, "volume": 143809.0}, {"date": "1991-06-19", "close": 1.461664, "volume": 154208.0}, {"date": "1991-06-20", "close": 1.4251224, "volume": 178837.0}, {"date": "1991-06-21", "close": 1.41781408, "volume": 190742.0}, {"date": "1991-06-24", "close": 1.4251224, "volume": 126294.0}, {"date": "1991-06-25", "close": 1.41781408, "volume": 135462.0}, {"date": "1991-06-26", "close": 1.4251224, "volume": 163375.0}, {"date": "1991-06-27", "close": 1.4251224, "volume": 117537.0}, {"date": "1991-06-28", "close": 1.43973904, "volume": 196078.0}, {"date": "1991-07-01", "close": 1.43973904, "volume": null}, {"date": "1991-07-02", "close": 1.44704736, "volume": 197994.0}, {"date": "1991-07-03", "close": 1.43243072, "volume": 342486.0}, {"date": "1991-07-04", "close": 1.45435568, "volume": 155302.0}, {"date": "1991-07-05", "close": 1.45435568, "volume": 218244.0}, {"date": "1991-07-08", "close": 1.46897232, "volume": 58974.0}, {"date": "1991-07-09", "close": 1.48358896, "volume": 136694.0}, {"date": "1991-07-10", "close": 1.47628064, "volume": 134504.0}, {"date": "1991-07-11", "close": 1.47628064, "volume": 83193.0}, {"date": "1991-07-12", "close": 1.49089728, "volume": 297059.0}, {"date": "1991-07-15", "close": 1.49089728, "volume": 100981.0}, {"date": "1991-07-16", "close": 1.52013056, "volume": 113296.0}, {"date": "1991-07-17", "close": 1.52013056, "volume": 146682.0}, {"date": "1991-07-18", "close": 1.52013056, "volume": 125337.0}, {"date": "1991-07-19", "close": 1.51282224, "volume": 299111.0}, {"date": "1991-07-22", "close": 1.5347472, "volume": 221255.0}, {"date": "1991-07-23", "close": 1.5347472, "volume": 152429.0}, {"date": "1991-07-24", "close": 1.52743888, "volume": 135325.0}, {"date": "1991-07-25", "close": 1.50551392, "volume": 340023.0}, {"date": "1991-07-26", "close": 1.51282224, "volume": 70741.0}, {"date": "1991-07-29", "close": 1.52743888, "volume": 129305.0}, {"date": "1991-07-30", "close": 1.5347472, "volume": 107275.0}, {"date": "1991-07-31", "close": 1.5347472, "volume": 165838.0}, {"date": "1991-08-01", "close": 1.5347472, "volume": 74846.0}, {"date": "1991-08-02", "close": 1.5347472, "volume": 281597.0}, {"date": "1991-08-05", "close": 1.5347472, "volume": 40365.0}, {"date": "1991-08-06", "close": 1.52743888, "volume": 92771.0}, {"date": "1991-08-07", "close": 1.52743888, "volume": 71015.0}, {"date": "1991-08-08", "close": 1.5347472, "volume": 100160.0}, {"date": "1991-08-09", "close": 1.5347472, "volume": 153113.0}, {"date": "1991-08-12", "close": 1.5347472, "volume": 95234.0}, {"date": "1991-08-13", "close": 1.4982056, "volume": 249305.0}, {"date": "1991-08-14", "close": 1.50551392, "volume": 147093.0}, {"date": "1991-08-15", "close": 1.4982056, "volume": 70878.0}, {"date": "1991-08-16", "close": 1.4982056, "volume": 268324.0}, {"date": "1991-08-19", "close": 1.461664, "volume": 140662.0}, {"date": "1991-08-20", "close": 1.4982056, "volume": 143125.0}, {"date": "1991-08-21", "close": 1.4982056, "volume": 70468.0}, {"date": "1991-08-22", "close": 1.49089728, "volume": 71699.0}, {"date": "1991-08-23", "close": 1.4982056, "volume": 71836.0}, {"date": "1991-08-26", "close": 1.48358896, "volume": 59932.0}, {"date": "1991-08-27", "close": 1.4982056, "volume": 103170.0}, {"date": "1991-08-28", "close": 1.47628064, "volume": 87571.0}, {"date": "1991-08-29", "close": 1.49089728, "volume": 31881.0}, {"date": "1991-08-30", "close": 1.4982056, "volume": 111380.0}, {"date": "1991-09-02", "close": 1.49089728, "volume": 40365.0}, {"date": "1991-09-03", "close": 1.4982056, "volume": 225907.0}, {"date": "1991-09-04", "close": 1.50551392, "volume": 81277.0}, {"date": "1991-09-05", "close": 1.51282224, "volume": 51722.0}, {"date": "1991-09-06", "close": 1.50551392, "volume": 62805.0}, {"date": "1991-09-09", "close": 1.51282224, "volume": 67321.0}, {"date": "1991-09-10", "close": 1.5347472, "volume": 100160.0}, {"date": "1991-09-11", "close": 1.5347472, "volume": 70057.0}, {"date": "1991-09-12", "close": 1.54936384, "volume": 240137.0}, {"date": "1991-09-13", "close": 1.57859712, "volume": 168985.0}, {"date": "1991-09-16", "close": 1.47628064, "volume": 166112.0}, {"date": "1991-09-17", "close": 1.461664, "volume": 205519.0}, {"date": "1991-09-18", "close": 1.46897232, "volume": 102896.0}, {"date": "1991-09-19", "close": 1.461664, "volume": 248894.0}, {"date": "1991-09-20", "close": 1.49089728, "volume": 93318.0}, {"date": "1991-09-23", "close": 1.4982056, "volume": 163786.0}, {"date": "1991-09-24", "close": 1.49089728, "volume": 145587.0}, {"date": "1991-09-25", "close": 1.46897232, "volume": 218518.0}, {"date": "1991-09-26", "close": 1.47628064, "volume": 253547.0}, {"date": "1991-09-27", "close": 1.44704736, "volume": 359590.0}, {"date": "1991-09-30", "close": 1.461664, "volume": 243148.0}, {"date": "1991-10-01", "close": 1.461664, "volume": 146408.0}, {"date": "1991-10-02", "close": 1.45435568, "volume": 171722.0}, {"date": "1991-10-03", "close": 1.43243072, "volume": 132999.0}, {"date": "1991-10-04", "close": 1.461664, "volume": 121505.0}, {"date": "1991-10-07", "close": 1.45435568, "volume": 87435.0}, {"date": "1991-10-08", "close": 1.45435568, "volume": 72794.0}, {"date": "1991-10-09", "close": 1.47628064, "volume": 174596.0}, {"date": "1991-10-10", "close": 1.45435568, "volume": 444014.0}, {"date": "1991-10-11", "close": 1.461664, "volume": 96055.0}, {"date": "1991-10-14", "close": 1.461664, "volume": 80730.0}, {"date": "1991-10-15", "close": 1.49089728, "volume": 415006.0}, {"date": "1991-10-16", "close": 1.49089728, "volume": 192657.0}, {"date": "1991-10-17", "close": 1.47628064, "volume": 99886.0}, {"date": "1991-10-18", "close": 1.49089728, "volume": 284197.0}, {"date": "1991-10-21", "close": 1.51282224, "volume": 125610.0}, {"date": "1991-10-22", "close": 1.52013056, "volume": 143535.0}, {"date": "1991-10-23", "close": 1.52013056, "volume": 172406.0}, {"date": "1991-10-24", "close": 1.46897232, "volume": 1362146.0}, {"date": "1991-10-25", "close": 1.50551392, "volume": 105770.0}, {"date": "1991-10-28", "close": 1.48358896, "volume": 87298.0}, {"date": "1991-10-29", "close": 1.4982056, "volume": 170080.0}, {"date": "1991-10-30", "close": 1.50551392, "volume": 291175.0}, {"date": "1991-10-31", "close": 1.50551392, "volume": null}, {"date": "1991-11-01", "close": 1.50551392, "volume": 207298.0}, {"date": "1991-11-04", "close": 1.51282224, "volume": 123968.0}, {"date": "1991-11-05", "close": 1.52013056, "volume": 144082.0}, {"date": "1991-11-06", "close": 1.51282224, "volume": 92224.0}, {"date": "1991-11-07", "close": 1.49089728, "volume": 180753.0}, {"date": "1991-11-08", "close": 1.47628064, "volume": 107412.0}, {"date": "1991-11-11", "close": 1.47628064, "volume": 217971.0}, {"date": "1991-11-12", "close": 1.461664, "volume": 318541.0}, {"date": "1991-11-13", "close": 1.461664, "volume": 600822.0}, {"date": "1991-11-14", "close": 1.50551392, "volume": 114390.0}, {"date": "1991-11-15", "close": 1.4982056, "volume": 277218.0}, {"date": "1991-11-18", "close": 1.461664, "volume": 986821.0}, {"date": "1991-11-19", "close": 1.50551392, "volume": 194846.0}, {"date": "1991-11-20", "close": 1.46897232, "volume": 176648.0}, {"date": "1991-11-21", "close": 1.49089728, "volume": 137241.0}, {"date": "1991-11-22", "close": 1.47628064, "volume": 231243.0}, {"date": "1991-11-25", "close": 1.461664, "volume": 204288.0}, {"date": "1991-11-26", "close": 1.47628064, "volume": 89077.0}, {"date": "1991-11-27", "close": 1.461664, "volume": 105223.0}, {"date": "1991-11-28", "close": 1.45435568, "volume": 82098.0}, {"date": "1991-11-29", "close": 1.48358896, "volume": 66500.0}, {"date": "1991-12-02", "close": 1.461664, "volume": 172269.0}, {"date": "1991-12-03", "close": 1.47628064, "volume": 68689.0}, {"date": "1991-12-04", "close": 1.47628064, "volume": 184858.0}, {"date": "1991-12-05", "close": 1.47628064, "volume": 171312.0}, {"date": "1991-12-06", "close": 1.461664, "volume": 92771.0}, {"date": "1991-12-09", "close": 1.461664, "volume": 131904.0}, {"date": "1991-12-10", "close": 1.461664, "volume": 266272.0}, {"date": "1991-12-11", "close": 1.461664, "volume": 162007.0}, {"date": "1991-12-12", "close": 1.45435568, "volume": 198267.0}, {"date": "1991-12-13", "close": 1.45435568, "volume": 79772.0}, {"date": "1991-12-16", "close": 1.45435568, "volume": 144767.0}, {"date": "1991-12-17", "close": 1.44704736, "volume": 235896.0}, {"date": "1991-12-18", "close": 1.43243072, "volume": 268324.0}, {"date": "1991-12-19", "close": 1.43973904, "volume": 495326.0}, {"date": "1991-12-20", "close": 1.44704736, "volume": 81688.0}, {"date": "1991-12-23", "close": 1.43243072, "volume": 119727.0}, {"date": "1991-12-24", "close": 1.4251224, "volume": 123010.0}, {"date": "1991-12-25", "close": 1.4251224, "volume": null}, {"date": "1991-12-26", "close": 1.4251224, "volume": null}, {"date": "1991-12-27", "close": 1.43243072, "volume": 55827.0}, {"date": "1991-12-30", "close": 1.461664, "volume": 201962.0}, {"date": "1991-12-31", "close": 1.45435568, "volume": 129578.0}, {"date": "1992-01-01", "close": 1.45435568, "volume": null}, {"date": "1992-01-02", "close": 1.47628064, "volume": 410902.0}, {"date": "1992-01-03", "close": 1.51282224, "volume": 51996.0}, {"date": "1992-01-06", "close": 1.55667216, "volume": 98792.0}, {"date": "1992-01-07", "close": 1.56398048, "volume": 348096.0}, {"date": "1992-01-08", "close": 1.55667216, "volume": 83193.0}, {"date": "1992-01-09", "close": 1.54205552, "volume": 119727.0}, {"date": "1992-01-10", "close": 1.54205552, "volume": 103170.0}, {"date": "1992-01-13", "close": 1.52743888, "volume": 133683.0}, {"date": "1992-01-14", "close": 1.54205552, "volume": 74846.0}, {"date": "1992-01-15", "close": 1.5712888, "volume": 108506.0}, {"date": "1992-01-16", "close": 1.5712888, "volume": 154345.0}, {"date": "1992-01-17", "close": 1.57859712, "volume": 75667.0}, {"date": "1992-01-20", "close": 1.5712888, "volume": 90992.0}, {"date": "1992-01-21", "close": 1.5347472, "volume": 77035.0}, {"date": "1992-01-22", "close": 1.56398048, "volume": 98655.0}, {"date": "1992-01-23", "close": 1.57859712, "volume": 82098.0}, {"date": "1992-01-24", "close": 1.5712888, "volume": 87435.0}, {"date": "1992-01-27", "close": 1.5712888, "volume": null}, {"date": "1992-01-28", "close": 1.55667216, "volume": 90034.0}, {"date": "1992-01-29", "close": 1.55667216, "volume": 109875.0}, {"date": "1992-01-30", "close": 1.55667216, "volume": 76625.0}, {"date": "1992-01-31", "close": 1.56398048, "volume": 140662.0}, {"date": "1992-02-03", "close": 1.54936384, "volume": 95781.0}, {"date": "1992-02-04", "close": 1.55667216, "volume": 70331.0}, {"date": "1992-02-05", "close": 1.55667216, "volume": 74299.0}, {"date": "1992-02-06", "close": 1.54936384, "volume": 90855.0}, {"date": "1992-02-07", "close": 1.56398048, "volume": 89898.0}, {"date": "1992-02-10", "close": 1.50551392, "volume": 129578.0}, {"date": "1992-02-11", "close": 1.47628064, "volume": 244790.0}, {"date": "1992-02-12", "close": 1.461664, "volume": 125747.0}, {"date": "1992-02-13", "close": 1.461664, "volume": 796353.0}, {"date": "1992-02-14", "close": 1.461664, "volume": null}, {"date": "1992-02-17", "close": 1.461664, "volume": 190468.0}, {"date": "1992-02-18", "close": 1.461664, "volume": 127936.0}, {"date": "1992-02-19", "close": 1.461664, "volume": 61437.0}, {"date": "1992-02-20", "close": 1.45435568, "volume": 132178.0}, {"date": "1992-02-21", "close": 1.45435568, "volume": 176785.0}, {"date": "1992-02-24", "close": 1.461664, "volume": 393250.0}, {"date": "1992-02-25", "close": 1.48358896, "volume": 120548.0}, {"date": "1992-02-26", "close": 1.49089728, "volume": 103307.0}, {"date": "1992-02-27", "close": 1.461664, "volume": 88256.0}, {"date": "1992-02-28", "close": 1.461664, "volume": 123284.0}, {"date": "1992-03-02", "close": 1.4982056, "volume": 51448.0}, {"date": "1992-03-03", "close": 1.3885808, "volume": 239179.0}, {"date": "1992-03-04", "close": 1.40319744, "volume": 287617.0}, {"date": "1992-03-05", "close": 1.43243072, "volume": 228644.0}, {"date": "1992-03-06", "close": 1.43243072, "volume": 195667.0}, {"date": "1992-03-09", "close": 1.41781408, "volume": 114117.0}, {"date": "1992-03-10", "close": 1.41781408, "volume": 157492.0}, {"date": "1992-03-11", "close": 1.4251224, "volume": 265451.0}, {"date": "1992-03-12", "close": 1.41781408, "volume": 174732.0}, {"date": "1992-03-13", "close": 1.41781408, "volume": 154755.0}, {"date": "1992-03-16", "close": 1.41781408, "volume": 139293.0}, {"date": "1992-03-17", "close": 1.39588912, "volume": 115758.0}, {"date": "1992-03-18", "close": 1.3464648, "volume": 150528.0}, {"date": "1992-03-19", "close": 1.3464648, "volume": 160821.0}, {"date": "1992-03-20", "close": 1.36890588, "volume": 204001.0}, {"date": "1992-03-23", "close": 1.36890588, "volume": 89568.0}, {"date": "1992-03-24", "close": 1.3464648, "volume": 107348.0}, {"date": "1992-03-25", "close": 1.31654336, "volume": 91974.0}, {"date": "1992-03-26", "close": 1.309063, "volume": 67109.0}, {"date": "1992-03-27", "close": 1.32402372, "volume": 68580.0}, {"date": "1992-03-30", "close": 1.309063, "volume": 222449.0}, {"date": "1992-03-31", "close": 1.2716612, "volume": 130475.0}, {"date": "1992-04-01", "close": 1.2716612, "volume": 58152.0}, {"date": "1992-04-02", "close": 1.25670048, "volume": 196247.0}, {"date": "1992-04-03", "close": 1.2342594, "volume": 210819.0}, {"date": "1992-04-06", "close": 1.25670048, "volume": 147854.0}, {"date": "1992-04-07", "close": 1.28662192, "volume": 142640.0}, {"date": "1992-04-08", "close": 1.25670048, "volume": 103471.0}, {"date": "1992-04-09", "close": 1.20433796, "volume": 251325.0}, {"date": "1992-04-10", "close": 1.28662192, "volume": 197584.0}, {"date": "1992-04-13", "close": 1.28662192, "volume": 166837.0}, {"date": "1992-04-14", "close": 1.30158264, "volume": 116839.0}, {"date": "1992-04-15", "close": 1.35394516, "volume": 234748.0}, {"date": "1992-04-16", "close": 1.35394516, "volume": 400783.0}, {"date": "1992-04-17", "close": 1.35394516, "volume": null}, {"date": "1992-04-20", "close": 1.35394516, "volume": null}, {"date": "1992-04-21", "close": 1.37638624, "volume": 143710.0}, {"date": "1992-04-22", "close": 1.37638624, "volume": 221647.0}, {"date": "1992-04-23", "close": 1.37638624, "volume": 210819.0}, {"date": "1992-04-24", "close": 1.37638624, "volume": 116305.0}, {"date": "1992-04-27", "close": 1.36890588, "volume": 706383.0}, {"date": "1992-04-28", "close": 1.36890588, "volume": 137293.0}, {"date": "1992-04-29", "close": 1.37638624, "volume": 236620.0}, {"date": "1992-04-30", "close": 1.3838666, "volume": 201060.0}, {"date": "1992-05-01", "close": 1.39882732, "volume": 199589.0}, {"date": "1992-05-04", "close": 1.39134696, "volume": 366426.0}, {"date": "1992-05-05", "close": 1.39882732, "volume": 208947.0}, {"date": "1992-05-06", "close": 1.39134696, "volume": 278463.0}, {"date": "1992-05-07", "close": 1.40630768, "volume": 257875.0}, {"date": "1992-05-08", "close": 1.39882732, "volume": 301055.0}, {"date": "1992-05-11", "close": 1.41378804, "volume": 344368.0}, {"date": "1992-05-12", "close": 1.4212684, "volume": 105343.0}, {"date": "1992-05-13", "close": 1.4212684, "volume": 142105.0}, {"date": "1992-05-14", "close": 1.4212684, "volume": 206273.0}, {"date": "1992-05-15", "close": 1.41378804, "volume": 221513.0}, {"date": "1992-05-18", "close": 1.4212684, "volume": 214562.0}, {"date": "1992-05-19", "close": 1.4212684, "volume": 135689.0}, {"date": "1992-05-20", "close": 1.4212684, "volume": 195980.0}, {"date": "1992-05-21", "close": 1.43622912, "volume": 191034.0}, {"date": "1992-05-22", "close": 1.4212684, "volume": 58687.0}, {"date": "1992-05-25", "close": 1.42874876, "volume": 124192.0}, {"date": "1992-05-26", "close": 1.42874876, "volume": null}, {"date": "1992-05-27", "close": 1.4212684, "volume": 120048.0}, {"date": "1992-05-28", "close": 1.41378804, "volume": 100931.0}, {"date": "1992-05-29", "close": 1.41378804, "volume": 187959.0}, {"date": "1992-06-01", "close": 1.41378804, "volume": 179403.0}, {"date": "1992-06-02", "close": 1.44370948, "volume": 44650.0}, {"date": "1992-06-03", "close": 1.43622912, "volume": 192771.0}, {"date": "1992-06-04", "close": 1.42874876, "volume": 394500.0}, {"date": "1992-06-05", "close": 1.4212684, "volume": 98658.0}, {"date": "1992-06-08", "close": 1.4212684, "volume": null}, {"date": "1992-06-09", "close": 1.42874876, "volume": 187290.0}, {"date": "1992-06-10", "close": 1.43622912, "volume": 118042.0}, {"date": "1992-06-11", "close": 1.43622912, "volume": 600372.0}, {"date": "1992-06-12", "close": 1.42874876, "volume": 275388.0}, {"date": "1992-06-15", "close": 1.43622912, "volume": 165500.0}, {"date": "1992-06-16", "close": 1.4212684, "volume": 92643.0}, {"date": "1992-06-17", "close": 1.43622912, "volume": 184617.0}, {"date": "1992-06-18", "close": 1.39882732, "volume": 110422.0}, {"date": "1992-06-19", "close": 1.42874876, "volume": 172318.0}, {"date": "1992-06-22", "close": 1.44370948, "volume": 177933.0}, {"date": "1992-06-23", "close": 1.44370948, "volume": 151998.0}, {"date": "1992-06-24", "close": 1.44370948, "volume": 333941.0}, {"date": "1992-06-25", "close": 1.46615056, "volume": 241299.0}, {"date": "1992-06-26", "close": 1.4586702, "volume": 178601.0}, {"date": "1992-06-29", "close": 1.46615056, "volume": 202664.0}, {"date": "1992-06-30", "close": 1.51103272, "volume": 351587.0}, {"date": "1992-07-01", "close": 1.48111128, "volume": 210150.0}, {"date": "1992-07-02", "close": 1.496072, "volume": 159618.0}, {"date": "1992-07-03", "close": 1.496072, "volume": 229267.0}, {"date": "1992-07-06", "close": 1.51851308, "volume": 197450.0}, {"date": "1992-07-07", "close": 1.51851308, "volume": 140902.0}, {"date": "1992-07-08", "close": 1.51103272, "volume": 232475.0}, {"date": "1992-07-09", "close": 1.496072, "volume": 160019.0}, {"date": "1992-07-10", "close": 1.51103272, "volume": 101867.0}, {"date": "1992-07-13", "close": 1.496072, "volume": 332203.0}, {"date": "1992-07-14", "close": 1.51851308, "volume": 73259.0}, {"date": "1992-07-15", "close": 1.50355236, "volume": 188895.0}, {"date": "1992-07-16", "close": 1.51851308, "volume": 67510.0}, {"date": "1992-07-17", "close": 1.51103272, "volume": 153201.0}, {"date": "1992-07-20", "close": 1.496072, "volume": 146784.0}, {"date": "1992-07-21", "close": 1.50355236, "volume": 89568.0}, {"date": "1992-07-22", "close": 1.50355236, "volume": 105209.0}, {"date": "1992-07-23", "close": 1.496072, "volume": 223652.0}, {"date": "1992-07-24", "close": 1.51103272, "volume": 164431.0}, {"date": "1992-07-27", "close": 1.51851308, "volume": 49730.0}, {"date": "1992-07-28", "close": 1.5334738, "volume": 76333.0}, {"date": "1992-07-29", "close": 1.54095416, "volume": 206808.0}, {"date": "1992-07-30", "close": 1.55591488, "volume": 123523.0}, {"date": "1992-07-31", "close": 1.54095416, "volume": 101198.0}, {"date": "1992-08-03", "close": 1.51851308, "volume": 110155.0}, {"date": "1992-08-04", "close": 1.5334738, "volume": 214428.0}, {"date": "1992-08-05", "close": 1.54095416, "volume": 78606.0}, {"date": "1992-08-06", "close": 1.48111128, "volume": 194643.0}, {"date": "1992-08-07", "close": 1.496072, "volume": 148656.0}, {"date": "1992-08-10", "close": 1.48111128, "volume": 200926.0}, {"date": "1992-08-11", "close": 1.47363092, "volume": 83819.0}, {"date": "1992-08-12", "close": 1.496072, "volume": 117508.0}, {"date": "1992-08-13", "close": 1.496072, "volume": 89434.0}, {"date": "1992-08-14", "close": 1.48859164, "volume": 151998.0}, {"date": "1992-08-17", "close": 1.48859164, "volume": 110155.0}, {"date": "1992-08-18", "close": 1.496072, "volume": 165099.0}, {"date": "1992-08-19", "close": 1.496072, "volume": 160286.0}, {"date": "1992-08-20", "close": 1.48859164, "volume": 144244.0}, {"date": "1992-08-21", "close": 1.48859164, "volume": 154672.0}, {"date": "1992-08-24", "close": 1.48859164, "volume": 173521.0}, {"date": "1992-08-25", "close": 1.48859164, "volume": null}, {"date": "1992-08-26", "close": 1.48111128, "volume": 98391.0}, {"date": "1992-08-27", "close": 1.496072, "volume": 108284.0}, {"date": "1992-08-28", "close": 1.496072, "volume": 87028.0}, {"date": "1992-08-31", "close": 1.51103272, "volume": 130074.0}, {"date": "1992-09-01", "close": 1.496072, "volume": 144378.0}, {"date": "1992-09-02", "close": 1.51103272, "volume": 130876.0}, {"date": "1992-09-03", "close": 1.51851308, "volume": 43447.0}, {"date": "1992-09-04", "close": 1.51103272, "volume": 136892.0}, {"date": "1992-09-07", "close": 1.48111128, "volume": 102669.0}, {"date": "1992-09-08", "close": 1.45118984, "volume": 62698.0}, {"date": "1992-09-09", "close": 1.4212684, "volume": 87696.0}, {"date": "1992-09-10", "close": 1.37638624, "volume": 149725.0}, {"date": "1992-09-11", "close": 1.41378804, "volume": 208145.0}, {"date": "1992-09-14", "close": 1.44370948, "volume": 160955.0}, {"date": "1992-09-15", "close": 1.41378804, "volume": 257073.0}, {"date": "1992-09-16", "close": 1.40630768, "volume": 159083.0}, {"date": "1992-09-17", "close": 1.40630768, "volume": 102268.0}, {"date": "1992-09-18", "close": 1.39134696, "volume": 122721.0}, {"date": "1992-09-21", "close": 1.39882732, "volume": 97990.0}, {"date": "1992-09-22", "close": 1.39882732, "volume": 84354.0}, {"date": "1992-09-23", "close": 1.40630768, "volume": 150394.0}, {"date": "1992-09-24", "close": 1.44370948, "volume": 586870.0}, {"date": "1992-09-25", "close": 1.43622912, "volume": 143442.0}, {"date": "1992-09-28", "close": 1.43622912, "volume": 112829.0}, {"date": "1992-09-29", "close": 1.42874876, "volume": 253998.0}, {"date": "1992-09-30", "close": 1.4212684, "volume": 147052.0}, {"date": "1992-10-01", "close": 1.4212684, "volume": 144913.0}, {"date": "1992-10-02", "close": 1.4212684, "volume": 112695.0}, {"date": "1992-10-05", "close": 1.41378804, "volume": 82215.0}, {"date": "1992-10-06", "close": 1.36890588, "volume": 174858.0}, {"date": "1992-10-07", "close": 1.36890588, "volume": 99193.0}, {"date": "1992-10-08", "close": 1.35394516, "volume": 125261.0}, {"date": "1992-10-09", "close": 1.36142552, "volume": 124459.0}, {"date": "1992-10-12", "close": 1.3464648, "volume": 149725.0}, {"date": "1992-10-13", "close": 1.3464648, "volume": 249320.0}, {"date": "1992-10-14", "close": 1.33898444, "volume": 211755.0}, {"date": "1992-10-15", "close": 1.31654336, "volume": 108284.0}, {"date": "1992-10-16", "close": 1.309063, "volume": 131277.0}, {"date": "1992-10-19", "close": 1.30158264, "volume": 129673.0}, {"date": "1992-10-20", "close": 1.33898444, "volume": 165366.0}, {"date": "1992-10-21", "close": 1.3464648, "volume": 96118.0}, {"date": "1992-10-22", "close": 1.3464648, "volume": 238625.0}, {"date": "1992-10-23", "close": 1.3464648, "volume": 150394.0}, {"date": "1992-10-26", "close": 1.3464648, "volume": 145448.0}, {"date": "1992-10-27", "close": 1.3464648, "volume": 136758.0}, {"date": "1992-10-28", "close": 1.3464648, "volume": 37699.0}, {"date": "1992-10-29", "close": 1.33898444, "volume": 142373.0}, {"date": "1992-10-30", "close": 1.309063, "volume": 97856.0}, {"date": "1992-11-02", "close": 1.309063, "volume": 61628.0}, {"date": "1992-11-03", "close": 1.309063, "volume": 42110.0}, {"date": "1992-11-04", "close": 1.309063, "volume": null}, {"date": "1992-11-05", "close": 1.33150408, "volume": 237154.0}, {"date": "1992-11-06", "close": 1.33150408, "volume": 233144.0}, {"date": "1992-11-09", "close": 1.309063, "volume": 490618.0}, {"date": "1992-11-10", "close": 1.30158264, "volume": 146651.0}, {"date": "1992-11-11", "close": 1.30158264, "volume": 152800.0}, {"date": "1992-11-12", "close": 1.2716612, "volume": 206541.0}, {"date": "1992-11-13", "close": 1.26418084, "volume": 176195.0}, {"date": "1992-11-16", "close": 1.26418084, "volume": 97054.0}, {"date": "1992-11-17", "close": 1.26418084, "volume": 114299.0}, {"date": "1992-11-18", "close": 1.2716612, "volume": 217236.0}, {"date": "1992-11-19", "close": 1.2716612, "volume": 191301.0}, {"date": "1992-11-20", "close": 1.2716612, "volume": 347042.0}, {"date": "1992-11-23", "close": 1.309063, "volume": 574972.0}, {"date": "1992-11-24", "close": 1.33898444, "volume": 228198.0}, {"date": "1992-11-25", "close": 1.33898444, "volume": 186756.0}, {"date": "1992-11-26", "close": 1.3464648, "volume": 246512.0}, {"date": "1992-11-27", "close": 1.35394516, "volume": 84889.0}, {"date": "1992-11-30", "close": 1.35394516, "volume": 115235.0}, {"date": "1992-12-01", "close": 1.36142552, "volume": 181542.0}, {"date": "1992-12-02", "close": 1.3464648, "volume": 154404.0}, {"date": "1992-12-03", "close": 1.33898444, "volume": 110690.0}, {"date": "1992-12-04", "close": 1.36142552, "volume": 77403.0}, {"date": "1992-12-07", "close": 1.3464648, "volume": 96252.0}, {"date": "1992-12-08", "close": 1.35394516, "volume": 216567.0}, {"date": "1992-12-09", "close": 1.36142552, "volume": 409740.0}, {"date": "1992-12-10", "close": 1.36890588, "volume": 258276.0}, {"date": "1992-12-11", "close": 1.3838666, "volume": 215631.0}, {"date": "1992-12-14", "close": 1.3838666, "volume": 139699.0}, {"date": "1992-12-15", "close": 1.39134696, "volume": 105343.0}, {"date": "1992-12-16", "close": 1.3838666, "volume": 205471.0}, {"date": "1992-12-17", "close": 1.37638624, "volume": 127534.0}, {"date": "1992-12-18", "close": 1.36890588, "volume": 179002.0}, {"date": "1992-12-21", "close": 1.3838666, "volume": 285013.0}, {"date": "1992-12-22", "close": 1.39134696, "volume": 216701.0}, {"date": "1992-12-23", "close": 1.39134696, "volume": 141036.0}, {"date": "1992-12-24", "close": 1.39134696, "volume": 109353.0}, {"date": "1992-12-25", "close": 1.39134696, "volume": null}, {"date": "1992-12-28", "close": 1.39134696, "volume": null}, {"date": "1992-12-29", "close": 1.3838666, "volume": 52538.0}, {"date": "1992-12-30", "close": 1.39882732, "volume": 36763.0}, {"date": "1992-12-31", "close": 1.3838666, "volume": 116572.0}, {"date": "1993-01-01", "close": 1.3838666, "volume": null}, {"date": "1993-01-04", "close": 1.3838666, "volume": 154538.0}, {"date": "1993-01-05", "close": 1.43622912, "volume": 114700.0}, {"date": "1993-01-06", "close": 1.4212684, "volume": 73660.0}, {"date": "1993-01-07", "close": 1.4212684, "volume": 70317.0}, {"date": "1993-01-08", "close": 1.39882732, "volume": 82349.0}, {"date": "1993-01-11", "close": 1.43622912, "volume": 132347.0}, {"date": "1993-01-12", "close": 1.43622912, "volume": 60425.0}, {"date": "1993-01-13", "close": 1.41378804, "volume": 37030.0}, {"date": "1993-01-14", "close": 1.41378804, "volume": 58286.0}, {"date": "1993-01-15", "close": 1.41378804, "volume": 66040.0}, {"date": "1993-01-18", "close": 1.40630768, "volume": 141303.0}, {"date": "1993-01-19", "close": 1.41378804, "volume": 83819.0}, {"date": "1993-01-20", "close": 1.41378804, "volume": null}, {"date": "1993-01-21", "close": 1.40630768, "volume": 257875.0}, {"date": "1993-01-22", "close": 1.40630768, "volume": 85557.0}, {"date": "1993-01-25", "close": 1.41378804, "volume": 53072.0}, {"date": "1993-01-26", "close": 1.41378804, "volume": 79809.0}, {"date": "1993-01-27", "close": 1.40630768, "volume": 76868.0}, {"date": "1993-01-28", "close": 1.4212684, "volume": 93578.0}, {"date": "1993-01-29", "close": 1.41378804, "volume": 120315.0}, {"date": "1993-02-01", "close": 1.40630768, "volume": 47725.0}, {"date": "1993-02-02", "close": 1.4212684, "volume": 176462.0}, {"date": "1993-02-03", "close": 1.4212684, "volume": 165500.0}, {"date": "1993-02-04", "close": 1.4212684, "volume": 183280.0}, {"date": "1993-02-05", "close": 1.41378804, "volume": 73392.0}, {"date": "1993-02-08", "close": 1.4212684, "volume": 290761.0}, {"date": "1993-02-09", "close": 1.41378804, "volume": 396906.0}, {"date": "1993-02-10", "close": 1.43622912, "volume": 160955.0}, {"date": "1993-02-11", "close": 1.4586702, "volume": 178868.0}, {"date": "1993-02-12", "close": 1.4586702, "volume": 372709.0}, {"date": "1993-02-15", "close": 1.43622912, "volume": 170313.0}, {"date": "1993-02-16", "close": 1.4586702, "volume": 49597.0}, {"date": "1993-02-17", "close": 1.45118984, "volume": 144378.0}, {"date": "1993-02-18", "close": 1.4586702, "volume": 176729.0}, {"date": "1993-02-19", "close": 1.4586702, "volume": 194376.0}, {"date": "1993-02-22", "close": 1.46615056, "volume": 153736.0}, {"date": "1993-02-23", "close": 1.45118984, "volume": 240229.0}, {"date": "1993-02-24", "close": 1.45118984, "volume": 355197.0}, {"date": "1993-02-25", "close": 1.43622912, "volume": 146517.0}, {"date": "1993-02-26", "close": 1.4212684, "volume": 175393.0}, {"date": "1993-03-01", "close": 1.43622912, "volume": 66173.0}, {"date": "1993-03-02", "close": 1.4212684, "volume": 204803.0}, {"date": "1993-03-03", "close": 1.4212684, "volume": 286082.0}, {"date": "1993-03-04", "close": 1.4212684, "volume": 224454.0}, {"date": "1993-03-05", "close": 1.41378804, "volume": 522301.0}, {"date": "1993-03-08", "close": 1.39882732, "volume": 133416.0}, {"date": "1993-03-09", "close": 1.42874876, "volume": 1045271.0}, {"date": "1993-03-10", "close": 1.43622912, "volume": 414151.0}, {"date": "1993-03-11", "close": 1.45118984, "volume": 644354.0}, {"date": "1993-03-12", "close": 1.4586702, "volume": 1546851.0}, {"date": "1993-03-15", "close": 1.45118984, "volume": 256538.0}, {"date": "1993-03-16", "close": 1.46615056, "volume": 172585.0}, {"date": "1993-03-17", "close": 1.46615056, "volume": 170446.0}, {"date": "1993-03-18", "close": 1.46615056, "volume": null}, {"date": "1993-03-19", "close": 1.496072, "volume": 206407.0}, {"date": "1993-03-22", "close": 1.48859164, "volume": 247047.0}, {"date": "1993-03-23", "close": 1.48859164, "volume": 459069.0}, {"date": "1993-03-24", "close": 1.48111128, "volume": 78472.0}, {"date": "1993-03-25", "close": 1.48859164, "volume": 72991.0}, {"date": "1993-03-26", "close": 1.48859164, "volume": 314156.0}, {"date": "1993-03-29", "close": 1.48859164, "volume": 99862.0}, {"date": "1993-03-30", "close": 1.46615056, "volume": 126465.0}, {"date": "1993-03-31", "close": 1.45118984, "volume": 158147.0}, {"date": "1993-04-01", "close": 1.44370948, "volume": 398644.0}, {"date": "1993-04-02", "close": 1.4586702, "volume": 142640.0}, {"date": "1993-04-05", "close": 1.44370948, "volume": 167372.0}, {"date": "1993-04-06", "close": 1.44370948, "volume": 91172.0}, {"date": "1993-04-07", "close": 1.45118984, "volume": 172986.0}, {"date": "1993-04-08", "close": 1.46615056, "volume": 242234.0}, {"date": "1993-04-09", "close": 1.46615056, "volume": null}, {"date": "1993-04-12", "close": 1.46615056, "volume": null}, {"date": "1993-04-13", "close": 1.45118984, "volume": 183948.0}, {"date": "1993-04-14", "close": 1.48111128, "volume": 498773.0}, {"date": "1993-04-15", "close": 1.48111128, "volume": 276190.0}, {"date": "1993-04-16", "close": 1.48859164, "volume": 175660.0}, {"date": "1993-04-19", "close": 1.48111128, "volume": 94915.0}, {"date": "1993-04-20", "close": 1.496072, "volume": 245309.0}, {"date": "1993-04-21", "close": 1.48111128, "volume": 176061.0}, {"date": "1993-04-22", "close": 1.48111128, "volume": 131812.0}, {"date": "1993-04-23", "close": 1.48859164, "volume": 291831.0}, {"date": "1993-04-26", "close": 1.48859164, "volume": 86359.0}, {"date": "1993-04-27", "close": 1.4586702, "volume": 209215.0}, {"date": "1993-04-28", "close": 1.4586702, "volume": 161222.0}, {"date": "1993-04-29", "close": 1.48859164, "volume": 147453.0}, {"date": "1993-04-30", "close": 1.48111128, "volume": 199188.0}, {"date": "1993-05-03", "close": 1.45118984, "volume": 470165.0}, {"date": "1993-05-04", "close": 1.45118984, "volume": 156543.0}, {"date": "1993-05-05", "close": 1.4586702, "volume": 141704.0}, {"date": "1993-05-06", "close": 1.47363092, "volume": 195579.0}, {"date": "1993-05-07", "close": 1.4586702, "volume": 172318.0}, {"date": "1993-05-10", "close": 1.4586702, "volume": 265896.0}, {"date": "1993-05-11", "close": 1.4586702, "volume": null}, {"date": "1993-05-12", "close": 1.47363092, "volume": 192370.0}, {"date": "1993-05-13", "close": 1.4586702, "volume": 162826.0}, {"date": "1993-05-14", "close": 1.4586702, "volume": 164431.0}, {"date": "1993-05-17", "close": 1.4586702, "volume": 60960.0}, {"date": "1993-05-18", "close": 1.4212684, "volume": 191969.0}, {"date": "1993-05-19", "close": 1.4586702, "volume": 59890.0}, {"date": "1993-05-20", "close": 1.45118984, "volume": 120582.0}, {"date": "1993-05-21", "close": 1.4586702, "volume": 185686.0}, {"date": "1993-05-24", "close": 1.4586702, "volume": 149191.0}, {"date": "1993-05-25", "close": 1.47363092, "volume": 160554.0}, {"date": "1993-05-26", "close": 1.4586702, "volume": 127801.0}, {"date": "1993-05-27", "close": 1.48859164, "volume": 239694.0}, {"date": "1993-05-28", "close": 1.5708756, "volume": 471501.0}, {"date": "1993-05-31", "close": 1.51851308, "volume": 147319.0}, {"date": "1993-06-01", "close": 1.52599344, "volume": 136491.0}, {"date": "1993-06-02", "close": 1.54095416, "volume": 184617.0}, {"date": "1993-06-03", "close": 1.52599344, "volume": 97054.0}, {"date": "1993-06-04", "close": 1.5334738, "volume": 101332.0}, {"date": "1993-06-07", "close": 1.54843452, "volume": 86226.0}, {"date": "1993-06-08", "close": 1.48859164, "volume": 289425.0}, {"date": "1993-06-09", "close": 1.48859164, "volume": 153736.0}, {"date": "1993-06-10", "close": 1.48111128, "volume": 329931.0}, {"date": "1993-06-11", "close": 1.48111128, "volume": null}, {"date": "1993-06-14", "close": 1.48111128, "volume": null}, {"date": "1993-06-15", "close": 1.48111128, "volume": 191167.0}, {"date": "1993-06-16", "close": 1.42874876, "volume": 161089.0}, {"date": "1993-06-17", "close": 1.48111128, "volume": 164698.0}, {"date": "1993-06-18", "close": 1.48859164, "volume": 80477.0}, {"date": "1993-06-21", "close": 1.46615056, "volume": 141972.0}, {"date": "1993-06-22", "close": 1.46615056, "volume": 184483.0}, {"date": "1993-06-23", "close": 1.44370948, "volume": 231941.0}, {"date": "1993-06-24", "close": 1.44370948, "volume": null}, {"date": "1993-06-25", "close": 1.48111128, "volume": 304531.0}, {"date": "1993-06-28", "close": 1.47363092, "volume": 75798.0}, {"date": "1993-06-29", "close": 1.51103272, "volume": 148255.0}, {"date": "1993-06-30", "close": 1.496072, "volume": 198252.0}, {"date": "1993-07-01", "close": 1.48859164, "volume": 247047.0}, {"date": "1993-07-02", "close": 1.48859164, "volume": 141303.0}, {"date": "1993-07-05", "close": 1.496072, "volume": 70719.0}, {"date": "1993-07-06", "close": 1.496072, "volume": 312953.0}, {"date": "1993-07-07", "close": 1.48859164, "volume": 544493.0}, {"date": "1993-07-08", "close": 1.496072, "volume": 342898.0}, {"date": "1993-07-09", "close": 1.48859164, "volume": 129940.0}, {"date": "1993-07-12", "close": 1.496072, "volume": 253196.0}, {"date": "1993-07-13", "close": 1.496072, "volume": 202931.0}, {"date": "1993-07-14", "close": 1.48859164, "volume": 173922.0}, {"date": "1993-07-15", "close": 1.496072, "volume": 155073.0}, {"date": "1993-07-16", "close": 1.51851308, "volume": 122187.0}, {"date": "1993-07-19", "close": 1.51851308, "volume": 156410.0}, {"date": "1993-07-20", "close": 1.51851308, "volume": 164030.0}, {"date": "1993-07-21", "close": 1.51851308, "volume": 165233.0}, {"date": "1993-07-22", "close": 1.52599344, "volume": 159351.0}, {"date": "1993-07-23", "close": 1.52599344, "volume": 101198.0}, {"date": "1993-07-26", "close": 1.5334738, "volume": 99728.0}, {"date": "1993-07-27", "close": 1.5334738, "volume": 189028.0}, {"date": "1993-07-28", "close": 1.56339524, "volume": 192237.0}, {"date": "1993-07-29", "close": 1.54095416, "volume": 192905.0}, {"date": "1993-07-30", "close": 1.5334738, "volume": 219374.0}, {"date": "1993-08-02", "close": 1.54843452, "volume": 162024.0}, {"date": "1993-08-03", "close": 1.51851308, "volume": 296911.0}, {"date": "1993-08-04", "close": 1.55591488, "volume": 246111.0}, {"date": "1993-08-05", "close": 1.60079704, "volume": 184617.0}, {"date": "1993-08-06", "close": 1.59331668, "volume": 247181.0}, {"date": "1993-08-09", "close": 1.59331668, "volume": 297847.0}, {"date": "1993-08-10", "close": 1.57835596, "volume": 301322.0}, {"date": "1993-08-11", "close": 1.5708756, "volume": 140234.0}, {"date": "1993-08-12", "close": 1.58583632, "volume": 226192.0}, {"date": "1993-08-13", "close": 1.5708756, "volume": 116305.0}, {"date": "1993-08-16", "close": 1.57835596, "volume": 261485.0}, {"date": "1993-08-17", "close": 1.54095416, "volume": 138630.0}, {"date": "1993-08-18", "close": 1.58583632, "volume": 224321.0}, {"date": "1993-08-19", "close": 1.5708756, "volume": 146784.0}, {"date": "1993-08-20", "close": 1.60079704, "volume": 210150.0}, {"date": "1993-08-23", "close": 1.58583632, "volume": 326321.0}, {"date": "1993-08-24", "close": 1.6082774, "volume": 233545.0}, {"date": "1993-08-25", "close": 1.58583632, "volume": 104808.0}, {"date": "1993-08-26", "close": 1.6082774, "volume": 156543.0}, {"date": "1993-08-27", "close": 1.60079704, "volume": 157078.0}, {"date": "1993-08-30", "close": 1.58583632, "volume": 150929.0}, {"date": "1993-08-31", "close": 1.61575776, "volume": 79408.0}, {"date": "1993-09-01", "close": 1.6456792, "volume": 181408.0}, {"date": "1993-09-02", "close": 1.57835596, "volume": 201060.0}, {"date": "1993-09-03", "close": 1.60079704, "volume": 131411.0}, {"date": "1993-09-06", "close": 1.56339524, "volume": 87696.0}, {"date": "1993-09-07", "close": 1.58583632, "volume": 173387.0}, {"date": "1993-09-08", "close": 1.54095416, "volume": 94113.0}, {"date": "1993-09-09", "close": 1.5334738, "volume": 181007.0}, {"date": "1993-09-10", "close": 1.54095416, "volume": 312418.0}, {"date": "1993-09-13", "close": 1.51851308, "volume": 188761.0}, {"date": "1993-09-14", "close": 1.496072, "volume": 175660.0}, {"date": "1993-09-15", "close": 1.51103272, "volume": 114968.0}, {"date": "1993-09-16", "close": 1.54095416, "volume": 115904.0}, {"date": "1993-09-17", "close": 1.5708756, "volume": 128871.0}, {"date": "1993-09-20", "close": 1.5708756, "volume": 120716.0}, {"date": "1993-09-21", "close": 1.5708756, "volume": 153736.0}, {"date": "1993-09-22", "close": 1.56339524, "volume": 292767.0}, {"date": "1993-09-23", "close": 1.5334738, "volume": 70986.0}, {"date": "1993-09-24", "close": 1.56339524, "volume": 144913.0}, {"date": "1993-09-27", "close": 1.55591488, "volume": 108284.0}, {"date": "1993-09-28", "close": 1.54843452, "volume": 154672.0}, {"date": "1993-09-29", "close": 1.5334738, "volume": 164698.0}, {"date": "1993-09-30", "close": 1.5334738, "volume": 122855.0}, {"date": "1993-10-01", "close": 1.54843452, "volume": 99327.0}, {"date": "1993-10-04", "close": 1.55591488, "volume": 102535.0}, {"date": "1993-10-05", "close": 1.56339524, "volume": 145849.0}, {"date": "1993-10-06", "close": 1.5708756, "volume": 401318.0}, {"date": "1993-10-07", "close": 1.5708756, "volume": 459470.0}, {"date": "1993-10-08", "close": 1.54095416, "volume": 328727.0}, {"date": "1993-10-11", "close": 1.5708756, "volume": 247715.0}, {"date": "1993-10-12", "close": 1.56339524, "volume": 321910.0}, {"date": "1993-10-13", "close": 1.56339524, "volume": 316028.0}, {"date": "1993-10-14", "close": 1.56339524, "volume": 402654.0}, {"date": "1993-10-15", "close": 1.58583632, "volume": 328326.0}, {"date": "1993-10-18", "close": 1.60079704, "volume": 189028.0}, {"date": "1993-10-19", "close": 1.5708756, "volume": 259212.0}, {"date": "1993-10-20", "close": 1.6082774, "volume": 303729.0}, {"date": "1993-10-21", "close": 1.57835596, "volume": 139298.0}, {"date": "1993-10-22", "close": 1.60079704, "volume": 125395.0}, {"date": "1993-10-25", "close": 1.58583632, "volume": 162693.0}, {"date": "1993-10-26", "close": 1.59331668, "volume": 157345.0}, {"date": "1993-10-27", "close": 1.61575776, "volume": 208546.0}, {"date": "1993-10-28", "close": 1.61575776, "volume": 237422.0}, {"date": "1993-10-29", "close": 1.6082774, "volume": 147854.0}, {"date": "1993-11-01", "close": 1.63071848, "volume": 219241.0}, {"date": "1993-11-02", "close": 1.63071848, "volume": 143175.0}, {"date": "1993-11-03", "close": 1.61575776, "volume": 285815.0}, {"date": "1993-11-04", "close": 1.59331668, "volume": 239293.0}, {"date": "1993-11-05", "close": 1.55591488, "volume": 212958.0}, {"date": "1993-11-08", "close": 1.5708756, "volume": 184216.0}, {"date": "1993-11-09", "close": 1.5708756, "volume": 292499.0}, {"date": "1993-11-10", "close": 1.6082774, "volume": 259212.0}, {"date": "1993-11-11", "close": 1.6082774, "volume": 158549.0}, {"date": "1993-11-12", "close": 1.60079704, "volume": 185553.0}, {"date": "1993-11-15", "close": 1.63071848, "volume": 139031.0}, {"date": "1993-11-16", "close": 1.63071848, "volume": 147854.0}, {"date": "1993-11-17", "close": 1.6456792, "volume": 162158.0}, {"date": "1993-11-18", "close": 1.63819884, "volume": 215765.0}, {"date": "1993-11-19", "close": 1.62323812, "volume": 102535.0}, {"date": "1993-11-22", "close": 1.59331668, "volume": 198787.0}, {"date": "1993-11-23", "close": 1.55591488, "volume": 131678.0}, {"date": "1993-11-24", "close": 1.61575776, "volume": 158014.0}, {"date": "1993-11-25", "close": 1.58583632, "volume": 103204.0}, {"date": "1993-11-26", "close": 1.59331668, "volume": 68580.0}, {"date": "1993-11-29", "close": 1.58583632, "volume": 140501.0}, {"date": "1993-11-30", "close": 1.59331668, "volume": 134486.0}, {"date": "1993-12-01", "close": 1.60079704, "volume": 108284.0}, {"date": "1993-12-02", "close": 1.60079704, "volume": 154003.0}, {"date": "1993-12-03", "close": 1.57835596, "volume": 159618.0}, {"date": "1993-12-06", "close": 1.60079704, "volume": 57751.0}, {"date": "1993-12-07", "close": 1.6082774, "volume": 171917.0}, {"date": "1993-12-08", "close": 1.61575776, "volume": 316696.0}, {"date": "1993-12-09", "close": 1.6082774, "volume": 12110781.0}, {"date": "1993-12-10", "close": 1.6456792, "volume": 166302.0}, {"date": "1993-12-13", "close": 1.63819884, "volume": 154404.0}, {"date": "1993-12-14", "close": 1.63819884, "volume": 105476.0}, {"date": "1993-12-15", "close": 1.6082774, "volume": 131946.0}, {"date": "1993-12-16", "close": 1.6082774, "volume": 147319.0}, {"date": "1993-12-17", "close": 1.6082774, "volume": 109219.0}, {"date": "1993-12-20", "close": 1.63819884, "volume": 62430.0}, {"date": "1993-12-21", "close": 1.63819884, "volume": 138630.0}, {"date": "1993-12-22", "close": 1.63819884, "volume": 142640.0}, {"date": "1993-12-23", "close": 1.62323812, "volume": 159217.0}, {"date": "1993-12-24", "close": 1.63071848, "volume": 44383.0}, {"date": "1993-12-27", "close": 1.63071848, "volume": null}, {"date": "1993-12-28", "close": 1.63071848, "volume": null}, {"date": "1993-12-29", "close": 1.6456792, "volume": 126999.0}, {"date": "1993-12-30", "close": 1.66063992, "volume": 286216.0}, {"date": "1993-12-31", "close": 1.73544352, "volume": 57618.0}, {"date": "1994-01-03", "close": 1.73544352, "volume": null}, {"date": "1994-01-04", "close": 1.7204828, "volume": 268570.0}, {"date": "1994-01-05", "close": 1.70552208, "volume": 173788.0}, {"date": "1994-01-06", "close": 1.73544352, "volume": 179804.0}, {"date": "1994-01-07", "close": 1.70552208, "volume": 106546.0}, {"date": "1994-01-10", "close": 1.7204828, "volume": 109353.0}, {"date": "1994-01-11", "close": 1.7578846, "volume": 147052.0}, {"date": "1994-01-12", "close": 1.75040424, "volume": 74863.0}, {"date": "1994-01-13", "close": 1.78032568, "volume": 116037.0}, {"date": "1994-01-14", "close": 1.77284532, "volume": 135020.0}, {"date": "1994-01-17", "close": 1.76536496, "volume": 92643.0}, {"date": "1994-01-18", "close": 1.77284532, "volume": 245977.0}, {"date": "1994-01-19", "close": 1.76536496, "volume": 145314.0}, {"date": "1994-01-20", "close": 1.77284532, "volume": 182344.0}, {"date": "1994-01-21", "close": 1.7952864, "volume": 662669.0}, {"date": "1994-01-24", "close": 1.82520784, "volume": 93177.0}, {"date": "1994-01-25", "close": 1.80276676, "volume": 126197.0}, {"date": "1994-01-26", "close": 1.80276676, "volume": null}, {"date": "1994-01-27", "close": 1.84764892, "volume": 179804.0}, {"date": "1994-01-28", "close": 1.88505072, "volume": 112962.0}, {"date": "1994-01-31", "close": 1.87009, "volume": 287687.0}, {"date": "1994-02-01", "close": 1.82520784, "volume": 161757.0}, {"date": "1994-02-02", "close": 1.7952864, "volume": 171516.0}, {"date": "1994-02-03", "close": 1.84016856, "volume": 129673.0}, {"date": "1994-02-04", "close": 1.7952864, "volume": 153067.0}, {"date": "1994-02-07", "close": 1.76536496, "volume": 185152.0}, {"date": "1994-02-08", "close": 1.7952864, "volume": 114700.0}, {"date": "1994-02-09", "close": 1.74292388, "volume": 232342.0}, {"date": "1994-02-10", "close": 1.7952864, "volume": 486340.0}, {"date": "1994-02-11", "close": 1.81024712, "volume": 84087.0}, {"date": "1994-02-14", "close": 1.80276676, "volume": 75531.0}, {"date": "1994-02-15", "close": 1.80276676, "volume": 94380.0}, {"date": "1994-02-16", "close": 1.81772748, "volume": 89434.0}, {"date": "1994-02-17", "close": 1.7952864, "volume": 112160.0}, {"date": "1994-02-18", "close": 1.81024712, "volume": 100664.0}, {"date": "1994-02-21", "close": 1.80276676, "volume": 640611.0}, {"date": "1994-02-22", "close": 1.81024712, "volume": 155206.0}, {"date": "1994-02-23", "close": 1.7952864, "volume": 293168.0}, {"date": "1994-02-24", "close": 1.7952864, "volume": 211755.0}, {"date": "1994-02-25", "close": 1.74292388, "volume": 456128.0}, {"date": "1994-02-28", "close": 1.7578846, "volume": 190499.0}, {"date": "1994-03-01", "close": 1.77284532, "volume": 320305.0}, {"date": "1994-03-02", "close": 1.70552208, "volume": 145180.0}, {"date": "1994-03-03", "close": 1.7204828, "volume": 172318.0}, {"date": "1994-03-04", "close": 1.7204828, "volume": 83686.0}, {"date": "1994-03-07", "close": 1.72796316, "volume": 89969.0}, {"date": "1994-03-08", "close": 1.72796316, "volume": 167639.0}, {"date": "1994-03-09", "close": 1.72796316, "volume": 247314.0}, {"date": "1994-03-10", "close": 1.73544352, "volume": 213359.0}, {"date": "1994-03-11", "close": 1.73544352, "volume": 181007.0}, {"date": "1994-03-14", "close": 1.76536496, "volume": 247448.0}, {"date": "1994-03-15", "close": 1.7578846, "volume": 185686.0}, {"date": "1994-03-16", "close": 1.7578846, "volume": 445834.0}, {"date": "1994-03-17", "close": 1.78780604, "volume": 194242.0}, {"date": "1994-03-18", "close": 1.7952864, "volume": 337016.0}, {"date": "1994-03-21", "close": 1.7952864, "volume": 148923.0}, {"date": "1994-03-22", "close": 1.78032568, "volume": 123122.0}, {"date": "1994-03-23", "close": 1.81772748, "volume": 251458.0}, {"date": "1994-03-24", "close": 1.78032568, "volume": 44383.0}, {"date": "1994-03-25", "close": 1.7204828, "volume": 149458.0}, {"date": "1994-03-28", "close": 1.66812028, "volume": 105610.0}, {"date": "1994-03-29", "close": 1.6456792, "volume": 168842.0}, {"date": "1994-03-30", "close": 1.63819884, "volume": 97322.0}, {"date": "1994-03-31", "close": 1.61575776, "volume": 53206.0}, {"date": "1994-04-01", "close": 1.61575776, "volume": null}, {"date": "1994-04-04", "close": 1.61575776, "volume": null}, {"date": "1994-04-05", "close": 1.60079704, "volume": 202397.0}, {"date": "1994-04-06", "close": 1.61575776, "volume": 853435.0}, {"date": "1994-04-07", "close": 1.6456792, "volume": 223519.0}, {"date": "1994-04-08", "close": 1.6456792, "volume": 131812.0}, {"date": "1994-04-11", "close": 1.6456792, "volume": 78472.0}, {"date": "1994-04-12", "close": 1.66812028, "volume": 102268.0}, {"date": "1994-04-13", "close": 1.683081, "volume": 332604.0}, {"date": "1994-04-14", "close": 1.6456792, "volume": 194108.0}, {"date": "1994-04-15", "close": 1.62323812, "volume": 77002.0}, {"date": "1994-04-18", "close": 1.6082774, "volume": 96118.0}, {"date": "1994-04-19", "close": 1.5708756, "volume": 93979.0}, {"date": "1994-04-20", "close": 1.5708756, "volume": 247849.0}, {"date": "1994-04-21", "close": 1.58583632, "volume": 130208.0}, {"date": "1994-04-22", "close": 1.56339524, "volume": 268303.0}, {"date": "1994-04-25", "close": 1.56339524, "volume": null}, {"date": "1994-04-26", "close": 1.5708756, "volume": 123390.0}, {"date": "1994-04-27", "close": 1.59331668, "volume": 108150.0}, {"date": "1994-04-28", "close": 1.5708756, "volume": 167238.0}, {"date": "1994-04-29", "close": 1.58583632, "volume": 107080.0}, {"date": "1994-05-02", "close": 1.59331668, "volume": 54543.0}, {"date": "1994-05-03", "close": 1.62323812, "volume": 81681.0}, {"date": "1994-05-04", "close": 1.6082774, "volume": 2810560.0}, {"date": "1994-05-05", "close": 1.59331668, "volume": 82750.0}, {"date": "1994-05-06", "close": 1.62323812, "volume": 61361.0}, {"date": "1994-05-09", "close": 1.6082774, "volume": 68045.0}, {"date": "1994-05-10", "close": 1.62323812, "volume": 117641.0}, {"date": "1994-05-11", "close": 1.6082774, "volume": 115904.0}, {"date": "1994-05-12", "close": 1.61575776, "volume": 273383.0}, {"date": "1994-05-13", "close": 1.6082774, "volume": 156543.0}, {"date": "1994-05-16", "close": 1.61575776, "volume": 82082.0}, {"date": "1994-05-17", "close": 1.66063992, "volume": 181275.0}, {"date": "1994-05-18", "close": 1.6456792, "volume": 235818.0}, {"date": "1994-05-19", "close": 1.6456792, "volume": 184349.0}, {"date": "1994-05-20", "close": 1.67560064, "volume": 43447.0}, {"date": "1994-05-23", "close": 1.67560064, "volume": 138095.0}, {"date": "1994-05-24", "close": 1.67560064, "volume": 131411.0}, {"date": "1994-05-25", "close": 1.66812028, "volume": 97990.0}, {"date": "1994-05-26", "close": 1.65315956, "volume": 108016.0}, {"date": "1994-05-27", "close": 1.67560064, "volume": 100797.0}, {"date": "1994-05-30", "close": 1.65315956, "volume": 120315.0}, {"date": "1994-05-31", "close": 1.66063992, "volume": 184617.0}, {"date": "1994-06-01", "close": 1.66063992, "volume": 1305418.0}, {"date": "1994-06-02", "close": 1.66063992, "volume": 183146.0}, {"date": "1994-06-03", "close": 1.6456792, "volume": 62296.0}, {"date": "1994-06-06", "close": 1.6456792, "volume": 62296.0}, {"date": "1994-06-07", "close": 1.62323812, "volume": 45319.0}, {"date": "1994-06-08", "close": 1.61575776, "volume": 87964.0}, {"date": "1994-06-09", "close": 1.62323812, "volume": 122855.0}, {"date": "1994-06-10", "close": 1.6082774, "volume": 108284.0}, {"date": "1994-06-13", "close": 1.6082774, "volume": null}, {"date": "1994-06-14", "close": 1.63071848, "volume": 78740.0}, {"date": "1994-06-15", "close": 1.62323812, "volume": 193574.0}, {"date": "1994-06-16", "close": 1.6082774, "volume": 120582.0}, {"date": "1994-06-17", "close": 1.61575776, "volume": 170714.0}, {"date": "1994-06-20", "close": 1.6082774, "volume": 87429.0}, {"date": "1994-06-21", "close": 1.57835596, "volume": 394767.0}, {"date": "1994-06-22", "close": 1.5708756, "volume": 156543.0}, {"date": "1994-06-23", "close": 1.55591488, "volume": 300654.0}, {"date": "1994-06-24", "close": 1.54095416, "volume": 204803.0}, {"date": "1994-06-27", "close": 1.51851308, "volume": 392762.0}, {"date": "1994-06-28", "close": 1.59331668, "volume": 188093.0}, {"date": "1994-06-29", "close": 1.58583632, "volume": 174189.0}, {"date": "1994-06-30", "close": 1.55591488, "volume": 267233.0}, {"date": "1994-07-01", "close": 1.57835596, "volume": 236620.0}, {"date": "1994-07-04", "close": 1.59331668, "volume": 178334.0}, {"date": "1994-07-05", "close": 1.63071848, "volume": 81146.0}, {"date": "1994-07-06", "close": 1.63071848, "volume": 137427.0}, {"date": "1994-07-07", "close": 1.63071848, "volume": 138630.0}, {"date": "1994-07-08", "close": 1.58583632, "volume": 110690.0}, {"date": "1994-07-11", "close": 1.60079704, "volume": 87295.0}, {"date": "1994-07-12", "close": 1.55591488, "volume": 153870.0}, {"date": "1994-07-13", "close": 1.57835596, "volume": 36897.0}, {"date": "1994-07-14", "close": 1.59331668, "volume": 141571.0}, {"date": "1994-07-15", "close": 1.66063992, "volume": 127534.0}, {"date": "1994-07-18", "close": 1.69056136, "volume": 115369.0}, {"date": "1994-07-19", "close": 1.683081, "volume": 158950.0}, {"date": "1994-07-20", "close": 1.69056136, "volume": 273115.0}, {"date": "1994-07-21", "close": 1.66063992, "volume": 329396.0}, {"date": "1994-07-22", "close": 1.67560064, "volume": 102936.0}, {"date": "1994-07-25", "close": 1.66063992, "volume": 85156.0}, {"date": "1994-07-26", "close": 1.63071848, "volume": 32752.0}, {"date": "1994-07-27", "close": 1.6082774, "volume": 133015.0}, {"date": "1994-07-28", "close": 1.6456792, "volume": 66708.0}, {"date": "1994-07-29", "close": 1.65315956, "volume": 77536.0}, {"date": "1994-08-01", "close": 1.683081, "volume": 193039.0}, {"date": "1994-08-02", "close": 1.66812028, "volume": 232876.0}, {"date": "1994-08-03", "close": 1.66812028, "volume": 82884.0}, {"date": "1994-08-04", "close": 1.66063992, "volume": 47190.0}, {"date": "1994-08-05", "close": 1.67560064, "volume": 276056.0}, {"date": "1994-08-08", "close": 1.67560064, "volume": 40640.0}, {"date": "1994-08-09", "close": 1.67560064, "volume": 117508.0}, {"date": "1994-08-10", "close": 1.6456792, "volume": 105476.0}, {"date": "1994-08-11", "close": 1.67560064, "volume": 176195.0}, {"date": "1994-08-12", "close": 1.66812028, "volume": 226593.0}, {"date": "1994-08-15", "close": 1.66812028, "volume": 97455.0}, {"date": "1994-08-16", "close": 1.65315956, "volume": 60960.0}, {"date": "1994-08-17", "close": 1.66812028, "volume": 90504.0}, {"date": "1994-08-18", "close": 1.66812028, "volume": 36228.0}, {"date": "1994-08-19", "close": 1.65315956, "volume": 57618.0}, {"date": "1994-08-22", "close": 1.65315956, "volume": 101867.0}, {"date": "1994-08-23", "close": 1.66812028, "volume": 228198.0}, {"date": "1994-08-24", "close": 1.65315956, "volume": 155741.0}, {"date": "1994-08-25", "close": 1.6456792, "volume": 132881.0}, {"date": "1994-08-26", "close": 1.66812028, "volume": 83953.0}, {"date": "1994-08-29", "close": 1.67560064, "volume": 199723.0}, {"date": "1994-08-30", "close": 1.69804172, "volume": 270442.0}, {"date": "1994-08-31", "close": 1.71300244, "volume": 61895.0}, {"date": "1994-09-01", "close": 1.7204828, "volume": 79943.0}, {"date": "1994-09-02", "close": 1.7204828, "volume": 83953.0}, {"date": "1994-09-05", "close": 1.7204828, "volume": 143710.0}, {"date": "1994-09-06", "close": 1.71300244, "volume": 48260.0}, {"date": "1994-09-07", "close": 1.69804172, "volume": 116839.0}, {"date": "1994-09-08", "close": 1.683081, "volume": 63099.0}, {"date": "1994-09-09", "close": 1.67560064, "volume": 120048.0}, {"date": "1994-09-12", "close": 1.59331668, "volume": 117508.0}, {"date": "1994-09-13", "close": 1.61575776, "volume": 158415.0}, {"date": "1994-09-14", "close": 1.6082774, "volume": 294103.0}, {"date": "1994-09-15", "close": 1.57835596, "volume": 123390.0}, {"date": "1994-09-16", "close": 1.54843452, "volume": 106011.0}, {"date": "1994-09-19", "close": 1.54843452, "volume": 96386.0}, {"date": "1994-09-20", "close": 1.54843452, "volume": 94380.0}, {"date": "1994-09-21", "close": 1.5334738, "volume": 74328.0}, {"date": "1994-09-22", "close": 1.5708756, "volume": 82616.0}, {"date": "1994-09-23", "close": 1.57835596, "volume": 648632.0}, {"date": "1994-09-26", "close": 1.59331668, "volume": 519226.0}, {"date": "1994-09-27", "close": 1.51103272, "volume": 118042.0}, {"date": "1994-09-28", "close": 1.52599344, "volume": 170313.0}, {"date": "1994-09-29", "close": 1.5334738, "volume": 104808.0}, {"date": "1994-09-30", "close": 1.55591488, "volume": 78873.0}, {"date": "1994-10-03", "close": 1.54843452, "volume": 45586.0}, {"date": "1994-10-04", "close": 1.5334738, "volume": 104006.0}, {"date": "1994-10-05", "close": 1.55591488, "volume": 104139.0}, {"date": "1994-10-06", "close": 1.57835596, "volume": 93846.0}, {"date": "1994-10-07", "close": 1.496072, "volume": 59088.0}, {"date": "1994-10-10", "close": 1.6082774, "volume": 106813.0}, {"date": "1994-10-11", "close": 1.5708756, "volume": 55078.0}, {"date": "1994-10-12", "close": 1.60079704, "volume": 67644.0}, {"date": "1994-10-13", "close": 1.55591488, "volume": 76601.0}, {"date": "1994-10-14", "close": 1.54843452, "volume": 91439.0}, {"date": "1994-10-17", "close": 1.55591488, "volume": 114567.0}, {"date": "1994-10-18", "close": 1.55591488, "volume": 148656.0}, {"date": "1994-10-19", "close": 1.5334738, "volume": 72323.0}, {"date": "1994-10-20", "close": 1.56339524, "volume": 102803.0}, {"date": "1994-10-21", "close": 1.58583632, "volume": 140234.0}, {"date": "1994-10-24", "close": 1.58583632, "volume": 193039.0}, {"date": "1994-10-25", "close": 1.54095416, "volume": 133817.0}, {"date": "1994-10-26", "close": 1.54843452, "volume": 106278.0}, {"date": "1994-10-27", "close": 1.54843452, "volume": 24063.0}, {"date": "1994-10-28", "close": 1.5334738, "volume": 81814.0}, {"date": "1994-10-31", "close": 1.54095416, "volume": 53741.0}, {"date": "1994-11-01", "close": 1.54095416, "volume": 205070.0}, {"date": "1994-11-02", "close": 1.50355236, "volume": 218038.0}, {"date": "1994-11-03", "close": 1.5334738, "volume": 166703.0}, {"date": "1994-11-04", "close": 1.496072, "volume": 209749.0}, {"date": "1994-11-07", "close": 1.51103272, "volume": 187959.0}, {"date": "1994-11-08", "close": 1.51103272, "volume": 104006.0}, {"date": "1994-11-09", "close": 1.51851308, "volume": 118443.0}, {"date": "1994-11-10", "close": 1.51103272, "volume": 77403.0}, {"date": "1994-11-11", "close": 1.55591488, "volume": 91573.0}, {"date": "1994-11-14", "close": 1.51103272, "volume": 96118.0}, {"date": "1994-11-15", "close": 1.5334738, "volume": 84087.0}, {"date": "1994-11-16", "close": 1.54843452, "volume": 122721.0}, {"date": "1994-11-17", "close": 1.5334738, "volume": 170045.0}, {"date": "1994-11-18", "close": 1.50355236, "volume": 96252.0}, {"date": "1994-11-21", "close": 1.50355236, "volume": 59489.0}, {"date": "1994-11-22", "close": 1.48859164, "volume": 137025.0}, {"date": "1994-11-23", "close": 1.45118984, "volume": 202263.0}, {"date": "1994-11-24", "close": 1.48859164, "volume": 516018.0}, {"date": "1994-11-25", "close": 1.496072, "volume": 275655.0}, {"date": "1994-11-28", "close": 1.496072, "volume": 286484.0}, {"date": "1994-11-29", "close": 1.496072, "volume": 128470.0}, {"date": "1994-11-30", "close": 1.47363092, "volume": 89702.0}, {"date": "1994-12-01", "close": 1.496072, "volume": 81280.0}, {"date": "1994-12-02", "close": 1.48859164, "volume": 109487.0}, {"date": "1994-12-05", "close": 1.48859164, "volume": 170446.0}, {"date": "1994-12-06", "close": 1.47363092, "volume": 136223.0}, {"date": "1994-12-07", "close": 1.496072, "volume": 97723.0}, {"date": "1994-12-08", "close": 1.45118984, "volume": 156543.0}, {"date": "1994-12-09", "close": 1.43622912, "volume": 74328.0}, {"date": "1994-12-12", "close": 1.43622912, "volume": 143175.0}, {"date": "1994-12-13", "close": 1.4586702, "volume": 50399.0}, {"date": "1994-12-14", "close": 1.4586702, "volume": 109754.0}, {"date": "1994-12-15", "close": 1.45118984, "volume": 204402.0}, {"date": "1994-12-16", "close": 1.4586702, "volume": 166570.0}, {"date": "1994-12-19", "close": 1.45118984, "volume": 120048.0}, {"date": "1994-12-20", "close": 1.42874876, "volume": 245042.0}, {"date": "1994-12-21", "close": 1.43622912, "volume": 190499.0}, {"date": "1994-12-22", "close": 1.4586702, "volume": 77536.0}, {"date": "1994-12-23", "close": 1.48111128, "volume": 28608.0}, {"date": "1994-12-26", "close": 1.48111128, "volume": null}, {"date": "1994-12-27", "close": 1.48111128, "volume": null}, {"date": "1994-12-28", "close": 1.496072, "volume": 88632.0}, {"date": "1994-12-29", "close": 1.48859164, "volume": 172051.0}, {"date": "1994-12-30", "close": 1.47363092, "volume": 67376.0}, {"date": "1995-01-02", "close": 1.47363092, "volume": null}, {"date": "1995-01-03", "close": 1.48111128, "volume": 51602.0}, {"date": "1995-01-04", "close": 1.46615056, "volume": 38768.0}, {"date": "1995-01-05", "close": 1.4586702, "volume": 28341.0}, {"date": "1995-01-06", "close": 1.4586702, "volume": 26737.0}, {"date": "1995-01-09", "close": 1.48111128, "volume": 46121.0}, {"date": "1995-01-10", "close": 1.47363092, "volume": 91172.0}, {"date": "1995-01-11", "close": 1.496072, "volume": 85958.0}, {"date": "1995-01-12", "close": 1.46615056, "volume": 88498.0}, {"date": "1995-01-13", "close": 1.46615056, "volume": 91974.0}, {"date": "1995-01-16", "close": 1.46615056, "volume": 74729.0}, {"date": "1995-01-17", "close": 1.45118984, "volume": 146116.0}, {"date": "1995-01-18", "close": 1.4586702, "volume": 91172.0}, {"date": "1995-01-19", "close": 1.47363092, "volume": 140100.0}, {"date": "1995-01-20", "close": 1.4586702, "volume": 86627.0}, {"date": "1995-01-23", "close": 1.44370948, "volume": 50532.0}, {"date": "1995-01-24", "close": 1.4212684, "volume": 108952.0}, {"date": "1995-01-25", "close": 1.42874876, "volume": 142105.0}, {"date": "1995-01-26", "close": 1.42874876, "volume": null}, {"date": "1995-01-27", "close": 1.42874876, "volume": 193440.0}, {"date": "1995-01-30", "close": 1.44370948, "volume": 84488.0}, {"date": "1995-01-31", "close": 1.43622912, "volume": 172051.0}, {"date": "1995-02-01", "close": 1.4586702, "volume": 78472.0}, {"date": "1995-02-02", "close": 1.47363092, "volume": 162826.0}, {"date": "1995-02-03", "close": 1.46615056, "volume": 145715.0}, {"date": "1995-02-06", "close": 1.47363092, "volume": 259212.0}, {"date": "1995-02-07", "close": 1.48111128, "volume": 106145.0}, {"date": "1995-02-08", "close": 1.48111128, "volume": 101198.0}, {"date": "1995-02-09", "close": 1.47363092, "volume": 249587.0}, {"date": "1995-02-10", "close": 1.48859164, "volume": 49998.0}, {"date": "1995-02-13", "close": 1.48859164, "volume": 70184.0}, {"date": "1995-02-14", "close": 1.47363092, "volume": 103070.0}, {"date": "1995-02-15", "close": 1.4586702, "volume": 263891.0}, {"date": "1995-02-16", "close": 1.46615056, "volume": 111759.0}, {"date": "1995-02-17", "close": 1.4586702, "volume": 186889.0}, {"date": "1995-02-20", "close": 1.4586702, "volume": 183547.0}, {"date": "1995-02-21", "close": 1.46615056, "volume": 131812.0}, {"date": "1995-02-22", "close": 1.48859164, "volume": 132079.0}, {"date": "1995-02-23", "close": 1.54095416, "volume": 120315.0}, {"date": "1995-02-24", "close": 1.56339524, "volume": 199456.0}, {"date": "1995-02-27", "close": 1.51851308, "volume": 60425.0}, {"date": "1995-02-28", "close": 1.54843452, "volume": 166837.0}, {"date": "1995-03-01", "close": 1.57835596, "volume": 117240.0}, {"date": "1995-03-02", "close": 1.59331668, "volume": 211621.0}, {"date": "1995-03-03", "close": 1.54843452, "volume": 197851.0}, {"date": "1995-03-06", "close": 1.54843452, "volume": 124994.0}, {"date": "1995-03-07", "close": 1.54095416, "volume": 129138.0}, {"date": "1995-03-08", "close": 1.54843452, "volume": 49730.0}, {"date": "1995-03-09", "close": 1.54843452, "volume": 86359.0}, {"date": "1995-03-10", "close": 1.54843452, "volume": 195178.0}, {"date": "1995-03-13", "close": 1.55591488, "volume": 32351.0}, {"date": "1995-03-14", "close": 1.5708756, "volume": 62831.0}, {"date": "1995-03-15", "close": 1.56339524, "volume": 187558.0}, {"date": "1995-03-16", "close": 1.55591488, "volume": 205605.0}, {"date": "1995-03-17", "close": 1.58583632, "volume": 138897.0}, {"date": "1995-03-20", "close": 1.56339524, "volume": 104407.0}, {"date": "1995-03-21", "close": 1.5334738, "volume": 267367.0}, {"date": "1995-03-22", "close": 1.51103272, "volume": 132480.0}, {"date": "1995-03-23", "close": 1.54843452, "volume": 178601.0}, {"date": "1995-03-24", "close": 1.52599344, "volume": 391559.0}, {"date": "1995-03-27", "close": 1.52599344, "volume": 117641.0}, {"date": "1995-03-28", "close": 1.52599344, "volume": 104808.0}, {"date": "1995-03-29", "close": 1.496072, "volume": 166035.0}, {"date": "1995-03-30", "close": 1.48859164, "volume": 204803.0}, {"date": "1995-03-31", "close": 1.52599344, "volume": 183815.0}, {"date": "1995-04-03", "close": 1.5334738, "volume": 247314.0}, {"date": "1995-04-04", "close": 1.54843452, "volume": 495431.0}, {"date": "1995-04-05", "close": 1.58583632, "volume": 447839.0}, {"date": "1995-04-06", "close": 1.58583632, "volume": 226460.0}, {"date": "1995-04-07", "close": 1.5708756, "volume": 170045.0}, {"date": "1995-04-10", "close": 1.58583632, "volume": 158014.0}, {"date": "1995-04-11", "close": 1.55591488, "volume": 131678.0}, {"date": "1995-04-12", "close": 1.5708756, "volume": 532060.0}, {"date": "1995-04-13", "close": 1.58583632, "volume": 490618.0}, {"date": "1995-04-14", "close": 1.58583632, "volume": null}, {"date": "1995-04-17", "close": 1.58583632, "volume": null}, {"date": "1995-04-18", "close": 1.58583632, "volume": 242635.0}, {"date": "1995-04-19", "close": 1.60079704, "volume": 392093.0}, {"date": "1995-04-20", "close": 1.58583632, "volume": 135956.0}, {"date": "1995-04-21", "close": 1.5708756, "volume": 124860.0}, {"date": "1995-04-24", "close": 1.5708756, "volume": 153602.0}, {"date": "1995-04-25", "close": 1.5708756, "volume": null}, {"date": "1995-04-26", "close": 1.5708756, "volume": 107883.0}, {"date": "1995-04-27", "close": 1.58583632, "volume": 152666.0}, {"date": "1995-04-28", "close": 1.58583632, "volume": 318300.0}, {"date": "1995-05-01", "close": 1.55591488, "volume": 112160.0}, {"date": "1995-05-02", "close": 1.54095416, "volume": 103337.0}, {"date": "1995-05-03", "close": 1.5334738, "volume": 188761.0}, {"date": "1995-05-04", "close": 1.55591488, "volume": 120582.0}, {"date": "1995-05-05", "close": 1.57835596, "volume": 193306.0}, {"date": "1995-05-08", "close": 1.5708756, "volume": 136892.0}, {"date": "1995-05-09", "close": 1.58583632, "volume": 112561.0}, {"date": "1995-05-10", "close": 1.5708756, "volume": 112027.0}, {"date": "1995-05-11", "close": 1.54095416, "volume": 125796.0}, {"date": "1995-05-12", "close": 1.56339524, "volume": 152265.0}, {"date": "1995-05-15", "close": 1.55591488, "volume": 224321.0}, {"date": "1995-05-16", "close": 1.5708756, "volume": 162158.0}, {"date": "1995-05-17", "close": 1.54095416, "volume": 108284.0}, {"date": "1995-05-18", "close": 1.51851308, "volume": 83686.0}, {"date": "1995-05-19", "close": 1.51103272, "volume": 160955.0}, {"date": "1995-05-22", "close": 1.5708756, "volume": 72590.0}, {"date": "1995-05-23", "close": 1.56339524, "volume": 34758.0}, {"date": "1995-05-24", "close": 1.56339524, "volume": 112027.0}, {"date": "1995-05-25", "close": 1.56339524, "volume": 152399.0}, {"date": "1995-05-26", "close": 1.57835596, "volume": 330599.0}, {"date": "1995-05-29", "close": 1.55591488, "volume": 677106.0}, {"date": "1995-05-30", "close": 1.54843452, "volume": 135822.0}, {"date": "1995-05-31", "close": 1.52599344, "volume": 127133.0}, {"date": "1995-06-01", "close": 1.55591488, "volume": 82082.0}, {"date": "1995-06-02", "close": 1.5334738, "volume": 47324.0}, {"date": "1995-06-05", "close": 1.496072, "volume": 120716.0}, {"date": "1995-06-06", "close": 1.496072, "volume": 195980.0}, {"date": "1995-06-07", "close": 1.496072, "volume": 115904.0}, {"date": "1995-06-08", "close": 1.496072, "volume": 324984.0}, {"date": "1995-06-09", "close": 1.496072, "volume": 78205.0}, {"date": "1995-06-12", "close": 1.496072, "volume": null}, {"date": "1995-06-13", "close": 1.50355236, "volume": 103337.0}, {"date": "1995-06-14", "close": 1.496072, "volume": 266164.0}, {"date": "1995-06-15", "close": 1.46615056, "volume": 189563.0}, {"date": "1995-06-16", "close": 1.496072, "volume": 189296.0}, {"date": "1995-06-19", "close": 1.48111128, "volume": 125662.0}, {"date": "1995-06-20", "close": 1.47363092, "volume": 128336.0}, {"date": "1995-06-21", "close": 1.48859164, "volume": 138362.0}, {"date": "1995-06-22", "close": 1.4586702, "volume": 123657.0}, {"date": "1995-06-23", "close": 1.496072, "volume": 241165.0}, {"date": "1995-06-26", "close": 1.5334738, "volume": 112829.0}, {"date": "1995-06-27", "close": 1.51103272, "volume": 75130.0}, {"date": "1995-06-28", "close": 1.5334738, "volume": 95183.0}, {"date": "1995-06-29", "close": 1.54843452, "volume": 149057.0}, {"date": "1995-06-30", "close": 1.5334738, "volume": 87162.0}, {"date": "1995-07-03", "close": 1.48111128, "volume": 383805.0}, {"date": "1995-07-04", "close": 1.4586702, "volume": 445968.0}, {"date": "1995-07-05", "close": 1.47363092, "volume": 183547.0}, {"date": "1995-07-06", "close": 1.48111128, "volume": 125395.0}, {"date": "1995-07-07", "close": 1.48859164, "volume": 75798.0}, {"date": "1995-07-10", "close": 1.51851308, "volume": 373110.0}, {"date": "1995-07-11", "close": 1.52599344, "volume": 73259.0}, {"date": "1995-07-12", "close": 1.52599344, "volume": 180205.0}, {"date": "1995-07-13", "close": 1.52599344, "volume": 295574.0}, {"date": "1995-07-14", "close": 1.52599344, "volume": 94782.0}, {"date": "1995-07-17", "close": 1.51103272, "volume": 58019.0}, {"date": "1995-07-18", "close": 1.51103272, "volume": 226593.0}, {"date": "1995-07-19", "close": 1.5334738, "volume": 345037.0}, {"date": "1995-07-20", "close": 1.496072, "volume": 136624.0}, {"date": "1995-07-21", "close": 1.50355236, "volume": 201194.0}, {"date": "1995-07-24", "close": 1.50355236, "volume": 135421.0}, {"date": "1995-07-25", "close": 1.496072, "volume": 84488.0}, {"date": "1995-07-26", "close": 1.5708756, "volume": 100931.0}, {"date": "1995-07-27", "close": 1.5708756, "volume": 70585.0}, {"date": "1995-07-28", "close": 1.54843452, "volume": 125796.0}, {"date": "1995-07-31", "close": 1.5334738, "volume": 131678.0}, {"date": "1995-08-01", "close": 1.54095416, "volume": 67109.0}, {"date": "1995-08-02", "close": 1.54843452, "volume": 3790994.0}, {"date": "1995-08-03", "close": 1.5334738, "volume": 225658.0}, {"date": "1995-08-04", "close": 1.55591488, "volume": 93578.0}, {"date": "1995-08-07", "close": 1.54843452, "volume": 181676.0}, {"date": "1995-08-08", "close": 1.54095416, "volume": 165500.0}, {"date": "1995-08-09", "close": 1.54843452, "volume": 111626.0}, {"date": "1995-08-10", "close": 1.56339524, "volume": 83953.0}, {"date": "1995-08-11", "close": 1.54095416, "volume": 75130.0}, {"date": "1995-08-14", "close": 1.54095416, "volume": 253731.0}, {"date": "1995-08-15", "close": 1.56339524, "volume": 116572.0}, {"date": "1995-08-16", "close": 1.55591488, "volume": 143309.0}, {"date": "1995-08-17", "close": 1.55591488, "volume": 215631.0}, {"date": "1995-08-18", "close": 1.5708756, "volume": 113096.0}, {"date": "1995-08-21", "close": 1.5708756, "volume": 156543.0}, {"date": "1995-08-22", "close": 1.55591488, "volume": 137427.0}, {"date": "1995-08-23", "close": 1.5708756, "volume": 108150.0}, {"date": "1995-08-24", "close": 1.56339524, "volume": 85290.0}, {"date": "1995-08-25", "close": 1.56339524, "volume": 126598.0}, {"date": "1995-08-28", "close": 1.55591488, "volume": 197183.0}, {"date": "1995-08-29", "close": 1.55591488, "volume": 109620.0}, {"date": "1995-08-30", "close": 1.5708756, "volume": 45051.0}, {"date": "1995-08-31", "close": 1.5708756, "volume": 267634.0}, {"date": "1995-09-01", "close": 1.5708756, "volume": 124727.0}, {"date": "1995-09-04", "close": 1.6082774, "volume": 87696.0}, {"date": "1995-09-05", "close": 1.59331668, "volume": 63767.0}, {"date": "1995-09-06", "close": 1.59331668, "volume": 91172.0}, {"date": "1995-09-07", "close": 1.5334738, "volume": 197718.0}, {"date": "1995-09-08", "close": 1.54095416, "volume": 77002.0}, {"date": "1995-09-11", "close": 1.51851308, "volume": 124058.0}, {"date": "1995-09-12", "close": 1.51103272, "volume": 151196.0}, {"date": "1995-09-13", "close": 1.54095416, "volume": 199723.0}, {"date": "1995-09-14", "close": 1.55591488, "volume": 200659.0}, {"date": "1995-09-15", "close": 1.55591488, "volume": 111893.0}, {"date": "1995-09-18", "close": 1.56339524, "volume": 135822.0}, {"date": "1995-09-19", "close": 1.54843452, "volume": 125529.0}, {"date": "1995-09-20", "close": 1.54843452, "volume": 114700.0}, {"date": "1995-09-21", "close": 1.54843452, "volume": 137427.0}, {"date": "1995-09-22", "close": 1.54843452, "volume": 143977.0}, {"date": "1995-09-25", "close": 1.56339524, "volume": 57885.0}, {"date": "1995-09-26", "close": 1.5708756, "volume": 80344.0}, {"date": "1995-09-27", "close": 1.56339524, "volume": 172719.0}, {"date": "1995-09-28", "close": 1.55591488, "volume": 228599.0}, {"date": "1995-09-29", "close": 1.54843452, "volume": 584063.0}, {"date": "1995-10-02", "close": 1.5708756, "volume": 35693.0}, {"date": "1995-10-03", "close": 1.56339524, "volume": 158415.0}, {"date": "1995-10-04", "close": 1.496072, "volume": 169644.0}, {"date": "1995-10-05", "close": 1.51103272, "volume": 176328.0}, {"date": "1995-10-06", "close": 1.51103272, "volume": 283676.0}, {"date": "1995-10-09", "close": 1.51851308, "volume": 351186.0}, {"date": "1995-10-10", "close": 1.5334738, "volume": 278061.0}, {"date": "1995-10-11", "close": 1.55591488, "volume": 294237.0}, {"date": "1995-10-12", "close": 1.5708756, "volume": 241833.0}, {"date": "1995-10-13", "close": 1.59331668, "volume": 142507.0}, {"date": "1995-10-16", "close": 1.60079704, "volume": 143576.0}, {"date": "1995-10-17", "close": 1.62323812, "volume": 199055.0}, {"date": "1995-10-18", "close": 1.62323812, "volume": 203199.0}, {"date": "1995-10-19", "close": 1.6082774, "volume": 245175.0}, {"date": "1995-10-20", "close": 1.62323812, "volume": 270174.0}, {"date": "1995-10-23", "close": 1.62323812, "volume": 359207.0}, {"date": "1995-10-24", "close": 1.6082774, "volume": 736863.0}, {"date": "1995-10-25", "close": 1.61575776, "volume": 378458.0}, {"date": "1995-10-26", "close": 1.62097904, "volume": 173061.0}, {"date": "1995-10-27", "close": 1.62920736, "volume": 246709.0}, {"date": "1995-10-30", "close": 1.62920736, "volume": 154953.0}, {"date": "1995-10-31", "close": 1.66212064, "volume": 156289.0}, {"date": "1995-11-01", "close": 1.62920736, "volume": 163703.0}, {"date": "1995-11-02", "close": 1.63743568, "volume": 188981.0}, {"date": "1995-11-03", "close": 1.66212064, "volume": 153859.0}, {"date": "1995-11-06", "close": 1.71149056, "volume": 189225.0}, {"date": "1995-11-07", "close": 1.75263216, "volume": 41928.0}, {"date": "1995-11-08", "close": 1.74440384, "volume": 232368.0}, {"date": "1995-11-09", "close": 1.7690888, "volume": 242455.0}, {"date": "1995-11-10", "close": 1.71149056, "volume": 134171.0}, {"date": "1995-11-13", "close": 1.7279472, "volume": 73405.0}, {"date": "1995-11-14", "close": 1.6868056, "volume": 114969.0}, {"date": "1995-11-15", "close": 1.645664, "volume": 72554.0}, {"date": "1995-11-16", "close": 1.67034896, "volume": 83978.0}, {"date": "1995-11-17", "close": 1.69503392, "volume": 194937.0}, {"date": "1995-11-20", "close": 1.71149056, "volume": 199069.0}, {"date": "1995-11-21", "close": 1.70326224, "volume": 201256.0}, {"date": "1995-11-22", "close": 1.7279472, "volume": 336156.0}, {"date": "1995-11-23", "close": 1.73617552, "volume": 157869.0}, {"date": "1995-11-24", "close": 1.71971888, "volume": 191655.0}, {"date": "1995-11-27", "close": 1.6868056, "volume": 118250.0}, {"date": "1995-11-28", "close": 1.69503392, "volume": 202715.0}, {"date": "1995-11-29", "close": 1.6868056, "volume": 236257.0}, {"date": "1995-11-30", "close": 1.67034896, "volume": 118736.0}, {"date": "1995-12-01", "close": 1.65389232, "volume": 235893.0}, {"date": "1995-12-04", "close": 1.69503392, "volume": 368483.0}, {"date": "1995-12-05", "close": 1.70326224, "volume": 214138.0}, {"date": "1995-12-06", "close": 1.69503392, "volume": 123962.0}, {"date": "1995-12-07", "close": 1.71149056, "volume": 53717.0}, {"date": "1995-12-08", "close": 1.70326224, "volume": 194815.0}, {"date": "1995-12-11", "close": 1.71149056, "volume": 150699.0}, {"date": "1995-12-12", "close": 1.71149056, "volume": 132226.0}, {"date": "1995-12-13", "close": 1.67857728, "volume": 122139.0}, {"date": "1995-12-14", "close": 1.70326224, "volume": 312214.0}, {"date": "1995-12-15", "close": 1.71971888, "volume": 208062.0}, {"date": "1995-12-18", "close": 1.6868056, "volume": 121775.0}, {"date": "1995-12-19", "close": 1.67857728, "volume": 342597.0}, {"date": "1995-12-20", "close": 1.71149056, "volume": 250476.0}, {"date": "1995-12-21", "close": 1.71149056, "volume": 262022.0}, {"date": "1995-12-22", "close": 1.69503392, "volume": 196152.0}, {"date": "1995-12-25", "close": 1.69503392, "volume": null}, {"date": "1995-12-26", "close": 1.69503392, "volume": null}, {"date": "1995-12-27", "close": 1.71149056, "volume": 28317.0}, {"date": "1995-12-28", "close": 1.69503392, "volume": 325340.0}, {"date": "1995-12-29", "close": 1.71971888, "volume": 157140.0}, {"date": "1996-01-01", "close": 1.71971888, "volume": null}, {"date": "1996-01-02", "close": 1.7279472, "volume": 122382.0}, {"date": "1996-01-03", "close": 1.74440384, "volume": 371765.0}, {"date": "1996-01-04", "close": 1.7279472, "volume": 112781.0}, {"date": "1996-01-05", "close": 1.74440384, "volume": 146810.0}, {"date": "1996-01-08", "close": 1.77731712, "volume": 196881.0}, {"date": "1996-01-09", "close": 1.75263216, "volume": 150091.0}, {"date": "1996-01-10", "close": 1.71971888, "volume": 129431.0}, {"date": "1996-01-11", "close": 1.6868056, "volume": 160543.0}, {"date": "1996-01-12", "close": 1.71149056, "volume": 100385.0}, {"date": "1996-01-15", "close": 1.6868056, "volume": 97225.0}, {"date": "1996-01-16", "close": 1.77731712, "volume": 268098.0}, {"date": "1996-01-17", "close": 1.7690888, "volume": 347459.0}, {"date": "1996-01-18", "close": 1.7690888, "volume": 98562.0}, {"date": "1996-01-19", "close": 1.76086048, "volume": 107191.0}, {"date": "1996-01-22", "close": 1.7690888, "volume": 115941.0}, {"date": "1996-01-23", "close": 1.76086048, "volume": 131619.0}, {"date": "1996-01-24", "close": 1.71971888, "volume": 54446.0}, {"date": "1996-01-25", "close": 1.7279472, "volume": 142070.0}, {"date": "1996-01-26", "close": 1.7279472, "volume": null}, {"date": "1996-01-29", "close": 1.75263216, "volume": 247560.0}, {"date": "1996-01-30", "close": 1.7690888, "volume": 133199.0}, {"date": "1996-01-31", "close": 1.7279472, "volume": 196273.0}, {"date": "1996-02-01", "close": 1.7279472, "volume": 181447.0}, {"date": "1996-02-02", "close": 1.7279472, "volume": 154710.0}, {"date": "1996-02-05", "close": 1.71971888, "volume": 219364.0}, {"date": "1996-02-06", "close": 1.75263216, "volume": 111687.0}, {"date": "1996-02-07", "close": 1.75263216, "volume": 139518.0}, {"date": "1996-02-08", "close": 1.7279472, "volume": 104639.0}, {"date": "1996-02-09", "close": 1.71971888, "volume": 176099.0}, {"date": "1996-02-12", "close": 1.74440384, "volume": 209156.0}, {"date": "1996-02-13", "close": 1.78554544, "volume": 295808.0}, {"date": "1996-02-14", "close": 1.79377376, "volume": 189225.0}, {"date": "1996-02-15", "close": 1.8102304, "volume": 134778.0}, {"date": "1996-02-16", "close": 1.82668704, "volume": 766621.0}, {"date": "1996-02-19", "close": 1.8102304, "volume": 176828.0}, {"date": "1996-02-20", "close": 1.79377376, "volume": 995586.0}, {"date": "1996-02-21", "close": 1.73617552, "volume": 216326.0}, {"date": "1996-02-22", "close": 1.7690888, "volume": 209399.0}, {"date": "1996-02-23", "close": 1.77731712, "volume": 160300.0}, {"date": "1996-02-26", "close": 1.8102304, "volume": 224469.0}, {"date": "1996-02-27", "close": 1.79377376, "volume": 139518.0}, {"date": "1996-02-28", "close": 1.7690888, "volume": 340774.0}, {"date": "1996-02-29", "close": 1.78554544, "volume": 399474.0}, {"date": "1996-03-01", "close": 1.84314368, "volume": 657607.0}, {"date": "1996-03-04", "close": 1.85960032, "volume": 636703.0}, {"date": "1996-03-05", "close": 1.83491536, "volume": 179867.0}, {"date": "1996-03-06", "close": 1.85960032, "volume": 518939.0}, {"date": "1996-03-07", "close": 1.84314368, "volume": 652989.0}, {"date": "1996-03-08", "close": 1.83491536, "volume": 97954.0}, {"date": "1996-03-11", "close": 1.67857728, "volume": 233827.0}, {"date": "1996-03-12", "close": 1.74440384, "volume": 307232.0}, {"date": "1996-03-13", "close": 1.74440384, "volume": 292040.0}, {"date": "1996-03-14", "close": 1.7690888, "volume": 266275.0}, {"date": "1996-03-15", "close": 1.78554544, "volume": 134778.0}, {"date": "1996-03-18", "close": 1.7690888, "volume": 126879.0}, {"date": "1996-03-19", "close": 1.77731712, "volume": 240511.0}, {"date": "1996-03-20", "close": 1.7279472, "volume": 153737.0}, {"date": "1996-03-21", "close": 1.79377376, "volume": 271501.0}, {"date": "1996-03-22", "close": 1.76086048, "volume": 206725.0}, {"date": "1996-03-25", "close": 1.76086048, "volume": 210979.0}, {"date": "1996-03-26", "close": 1.70326224, "volume": 173790.0}, {"date": "1996-03-27", "close": 1.74440384, "volume": 202715.0}, {"date": "1996-03-28", "close": 1.71149056, "volume": 244764.0}, {"date": "1996-03-29", "close": 1.74440384, "volume": 264088.0}, {"date": "1996-04-01", "close": 1.7690888, "volume": 159328.0}, {"date": "1996-04-02", "close": 1.75263216, "volume": 360219.0}, {"date": "1996-04-03", "close": 1.74440384, "volume": 97104.0}, {"date": "1996-04-04", "close": 1.7279472, "volume": 205753.0}, {"date": "1996-04-05", "close": 1.7279472, "volume": null}, {"date": "1996-04-08", "close": 1.7279472, "volume": null}, {"date": "1996-04-09", "close": 1.7279472, "volume": 133685.0}, {"date": "1996-04-10", "close": 1.67857728, "volume": 190318.0}, {"date": "1996-04-11", "close": 1.7279472, "volume": 104396.0}, {"date": "1996-04-12", "close": 1.73617552, "volume": 143772.0}, {"date": "1996-04-15", "close": 1.77731712, "volume": 134657.0}, {"date": "1996-04-16", "close": 1.77731712, "volume": 198218.0}, {"date": "1996-04-17", "close": 1.7279472, "volume": 129796.0}, {"date": "1996-04-18", "close": 1.73617552, "volume": 131254.0}, {"date": "1996-04-19", "close": 1.7279472, "volume": 135386.0}, {"date": "1996-04-22", "close": 1.71149056, "volume": 266762.0}, {"date": "1996-04-23", "close": 1.74440384, "volume": 214868.0}, {"date": "1996-04-24", "close": 1.76086048, "volume": 233097.0}, {"date": "1996-04-25", "close": 1.76086048, "volume": null}, {"date": "1996-04-26", "close": 1.76086048, "volume": 271380.0}, {"date": "1996-04-29", "close": 1.7690888, "volume": 83978.0}, {"date": "1996-04-30", "close": 1.7690888, "volume": 163946.0}, {"date": "1996-05-01", "close": 1.74440384, "volume": 377598.0}, {"date": "1996-05-02", "close": 1.76086048, "volume": 223253.0}, {"date": "1996-05-03", "close": 1.7279472, "volume": 144136.0}, {"date": "1996-05-06", "close": 1.71971888, "volume": 183999.0}, {"date": "1996-05-07", "close": 1.73617552, "volume": 113024.0}, {"date": "1996-05-08", "close": 1.7279472, "volume": 184849.0}, {"date": "1996-05-09", "close": 1.73617552, "volume": 173912.0}, {"date": "1996-05-10", "close": 1.71149056, "volume": 287908.0}, {"date": "1996-05-13", "close": 1.7279472, "volume": 112538.0}, {"date": "1996-05-14", "close": 1.71149056, "volume": 293620.0}, {"date": "1996-05-15", "close": 1.76086048, "volume": 210371.0}, {"date": "1996-05-16", "close": 1.7279472, "volume": 233340.0}, {"date": "1996-05-17", "close": 1.71971888, "volume": 275998.0}, {"date": "1996-05-20", "close": 1.7357912, "volume": 287233.0}, {"date": "1996-05-21", "close": 1.6857203, "volume": 796630.0}, {"date": "1996-05-22", "close": 1.6857203, "volume": 207306.0}, {"date": "1996-05-23", "close": 1.6857203, "volume": 313955.0}, {"date": "1996-05-24", "close": 1.7024106, "volume": 104612.0}, {"date": "1996-05-27", "close": 1.7191009, "volume": 126061.0}, {"date": "1996-05-28", "close": 1.7191009, "volume": 149069.0}, {"date": "1996-05-29", "close": 1.6857203, "volume": 180224.0}, {"date": "1996-05-30", "close": 1.66903, "volume": 353499.0}, {"date": "1996-05-31", "close": 1.69406545, "volume": 112880.0}, {"date": "1996-06-03", "close": 1.66068485, "volume": 189092.0}, {"date": "1996-06-04", "close": 1.6857203, "volume": 156378.0}, {"date": "1996-06-05", "close": 1.66068485, "volume": 106769.0}, {"date": "1996-06-06", "close": 1.66068485, "volume": 261709.0}, {"date": "1996-06-07", "close": 1.6356494, "volume": 230194.0}, {"date": "1996-06-10", "close": 1.6356494, "volume": null}, {"date": "1996-06-11", "close": 1.66068485, "volume": 200596.0}, {"date": "1996-06-12", "close": 1.6356494, "volume": 164766.0}, {"date": "1996-06-13", "close": 1.64399455, "volume": 297298.0}, {"date": "1996-06-14", "close": 1.64399455, "volume": 195563.0}, {"date": "1996-06-17", "close": 1.62730425, "volume": 507840.0}, {"date": "1996-06-18", "close": 1.67737515, "volume": 131094.0}, {"date": "1996-06-19", "close": 1.66903, "volume": 202633.0}, {"date": "1996-06-20", "close": 1.6857203, "volume": 247449.0}, {"date": "1996-06-21", "close": 1.7191009, "volume": 299935.0}, {"date": "1996-06-24", "close": 1.7024106, "volume": 172196.0}, {"date": "1996-06-25", "close": 1.66068485, "volume": 161291.0}, {"date": "1996-06-26", "close": 1.67737515, "volume": 185976.0}, {"date": "1996-06-27", "close": 1.7024106, "volume": 334206.0}, {"date": "1996-06-28", "close": 1.66903, "volume": 645405.0}, {"date": "1996-07-01", "close": 1.7024106, "volume": 387770.0}, {"date": "1996-07-02", "close": 1.7024106, "volume": 148230.0}, {"date": "1996-07-03", "close": 1.72744605, "volume": 189691.0}, {"date": "1996-07-04", "close": 1.7024106, "volume": 214256.0}, {"date": "1996-07-05", "close": 1.7024106, "volume": 128098.0}, {"date": "1996-07-08", "close": 1.6523397, "volume": 391605.0}, {"date": "1996-07-09", "close": 1.6356494, "volume": 274651.0}, {"date": "1996-07-10", "close": 1.69406545, "volume": 163928.0}, {"date": "1996-07-11", "close": 1.69406545, "volume": 196521.0}, {"date": "1996-07-12", "close": 1.66903, "volume": 212698.0}, {"date": "1996-07-15", "close": 1.6857203, "volume": 394121.0}, {"date": "1996-07-16", "close": 1.5855785, "volume": 342714.0}, {"date": "1996-07-17", "close": 1.6356494, "volume": 583453.0}, {"date": "1996-07-18", "close": 1.69406545, "volume": 653074.0}, {"date": "1996-07-19", "close": 1.71075575, "volume": 611733.0}, {"date": "1996-07-22", "close": 1.7024106, "volume": 315632.0}, {"date": "1996-07-23", "close": 1.67737515, "volume": 284716.0}, {"date": "1996-07-24", "close": 1.69406545, "volume": 154581.0}, {"date": "1996-07-25", "close": 1.7024106, "volume": 255238.0}, {"date": "1996-07-26", "close": 1.7191009, "volume": 252482.0}, {"date": "1996-07-29", "close": 1.71075575, "volume": 265903.0}, {"date": "1996-07-30", "close": 1.71075575, "volume": 307005.0}, {"date": "1996-07-31", "close": 1.74413635, "volume": 333247.0}, {"date": "1996-08-01", "close": 1.74413635, "volume": 416170.0}, {"date": "1996-08-02", "close": 1.7858621, "volume": 379861.0}, {"date": "1996-08-05", "close": 1.81089755, "volume": 348106.0}, {"date": "1996-08-06", "close": 1.8025524, "volume": 277167.0}, {"date": "1996-08-07", "close": 1.81089755, "volume": 417488.0}, {"date": "1996-08-08", "close": 1.79420725, "volume": 460986.0}, {"date": "1996-08-09", "close": 1.79420725, "volume": 265304.0}, {"date": "1996-08-12", "close": 1.79420725, "volume": 830902.0}, {"date": "1996-08-13", "close": 1.79420725, "volume": 328694.0}, {"date": "1996-08-14", "close": 1.79420725, "volume": 426955.0}, {"date": "1996-08-15", "close": 1.76247744, "volume": 137697.0}, {"date": "1996-08-16", "close": 1.79001615, "volume": 328556.0}, {"date": "1996-08-19", "close": 1.87263228, "volume": 322237.0}, {"date": "1996-08-20", "close": 1.835914, "volume": 660924.0}, {"date": "1996-08-21", "close": 1.90935056, "volume": 376488.0}, {"date": "1996-08-22", "close": 1.90935056, "volume": 442504.0}, {"date": "1996-08-23", "close": 1.88181185, "volume": 159485.0}, {"date": "1996-08-26", "close": 1.89099142, "volume": 148809.0}, {"date": "1996-08-27", "close": 1.86345271, "volume": 128655.0}, {"date": "1996-08-28", "close": 1.9277097, "volume": 285090.0}, {"date": "1996-08-29", "close": 1.9277097, "volume": 136063.0}, {"date": "1996-08-30", "close": 1.88181185, "volume": 102619.0}, {"date": "1996-09-02", "close": 1.87263228, "volume": 105669.0}, {"date": "1996-09-03", "close": 1.84509357, "volume": 406991.0}, {"date": "1996-09-04", "close": 1.90935056, "volume": 139549.0}, {"date": "1996-09-05", "close": 1.89099142, "volume": 172121.0}, {"date": "1996-09-06", "close": 1.86345271, "volume": 311670.0}, {"date": "1996-09-09", "close": 1.90017099, "volume": 133013.0}, {"date": "1996-09-10", "close": 1.87263228, "volume": 258618.0}, {"date": "1996-09-11", "close": 1.84509357, "volume": 207526.0}, {"date": "1996-09-12", "close": 1.85427314, "volume": 285416.0}, {"date": "1996-09-13", "close": 1.835914, "volume": 344025.0}, {"date": "1996-09-16", "close": 1.87263228, "volume": 227244.0}, {"date": "1996-09-17", "close": 1.84509357, "volume": 318316.0}, {"date": "1996-09-18", "close": 1.835914, "volume": 201970.0}, {"date": "1996-09-19", "close": 1.81755486, "volume": 264174.0}, {"date": "1996-09-20", "close": 1.81755486, "volume": 323980.0}, {"date": "1996-09-23", "close": 1.82673443, "volume": 166130.0}, {"date": "1996-09-24", "close": 1.82673443, "volume": 187155.0}, {"date": "1996-09-25", "close": 1.82673443, "volume": 255676.0}, {"date": "1996-09-26", "close": 1.85427314, "volume": 890456.0}, {"date": "1996-09-27", "close": 1.86345271, "volume": 493378.0}, {"date": "1996-09-30", "close": 1.84509357, "volume": 431502.0}, {"date": "1996-10-01", "close": 1.85427314, "volume": 414507.0}, {"date": "1996-10-02", "close": 1.85427314, "volume": 399147.0}, {"date": "1996-10-03", "close": 1.87263228, "volume": 606891.0}, {"date": "1996-10-04", "close": 1.88181185, "volume": 241624.0}, {"date": "1996-10-07", "close": 1.89099142, "volume": 155454.0}, {"date": "1996-10-08", "close": 1.90935056, "volume": 182797.0}, {"date": "1996-10-09", "close": 1.90017099, "volume": 302629.0}, {"date": "1996-10-10", "close": 1.9277097, "volume": 400999.0}, {"date": "1996-10-11", "close": 1.94606884, "volume": 314285.0}, {"date": "1996-10-14", "close": 1.97360755, "volume": 427253.0}, {"date": "1996-10-15", "close": 1.9277097, "volume": 511898.0}, {"date": "1996-10-16", "close": 1.88181185, "volume": 331824.0}, {"date": "1996-10-17", "close": 1.90935056, "volume": 148482.0}, {"date": "1996-10-18", "close": 1.93688927, "volume": 154800.0}, {"date": "1996-10-21", "close": 1.9277097, "volume": 247479.0}, {"date": "1996-10-22", "close": 1.90017099, "volume": 174010.0}, {"date": "1996-10-23", "close": 1.9277097, "volume": 149401.0}, {"date": "1996-10-24", "close": 1.9277097, "volume": 383346.0}, {"date": "1996-10-25", "close": 1.89099142, "volume": 386270.0}, {"date": "1996-10-28", "close": 1.90935056, "volume": 208346.0}, {"date": "1996-10-29", "close": 1.88181185, "volume": 159364.0}, {"date": "1996-10-30", "close": 1.89099142, "volume": 302921.0}, {"date": "1996-10-31", "close": 1.88181185, "volume": 286633.0}, {"date": "1996-11-01", "close": 1.87263228, "volume": 401249.0}, {"date": "1996-11-04", "close": 1.85427314, "volume": 424803.0}, {"date": "1996-11-05", "close": 1.88181185, "volume": 275169.0}, {"date": "1996-11-06", "close": 1.90017099, "volume": 190070.0}, {"date": "1996-11-07", "close": 1.89099142, "volume": 241280.0}, {"date": "1996-11-08", "close": 1.91853013, "volume": 93138.0}, {"date": "1996-11-11", "close": 1.9277097, "volume": 157230.0}, {"date": "1996-11-12", "close": 1.88181185, "volume": 273271.0}, {"date": "1996-11-13", "close": 1.90935056, "volume": 157894.0}, {"date": "1996-11-14", "close": 1.90935056, "volume": 237285.0}, {"date": "1996-11-15", "close": 1.91853013, "volume": 467175.0}, {"date": "1996-11-18", "close": 1.96442798, "volume": 317802.0}, {"date": "1996-11-19", "close": 1.95524841, "volume": 163889.0}, {"date": "1996-11-20", "close": 1.97360755, "volume": 299326.0}, {"date": "1996-11-21", "close": 1.97360755, "volume": 235948.0}, {"date": "1996-11-22", "close": 1.97360755, "volume": 428690.0}, {"date": "1996-11-25", "close": 1.91853013, "volume": 292372.0}, {"date": "1996-11-26", "close": 1.94606884, "volume": 342705.0}, {"date": "1996-11-27", "close": 1.98278712, "volume": 368694.0}, {"date": "1996-11-28", "close": 1.95524841, "volume": 384551.0}, {"date": "1996-11-29", "close": 1.9277097, "volume": 302082.0}, {"date": "1996-12-02", "close": 1.93688927, "volume": 283255.0}, {"date": "1996-12-03", "close": 1.9277097, "volume": 221514.0}, {"date": "1996-12-04", "close": 1.89099142, "volume": 416794.0}, {"date": "1996-12-05", "close": 1.91853013, "volume": 93610.0}, {"date": "1996-12-06", "close": 1.85427314, "volume": 641555.0}, {"date": "1996-12-09", "close": 1.89099142, "volume": 452509.0}, {"date": "1996-12-10", "close": 1.89099142, "volume": 315750.0}, {"date": "1996-12-11", "close": 1.91853013, "volume": 298255.0}, {"date": "1996-12-12", "close": 1.89099142, "volume": 183803.0}, {"date": "1996-12-13", "close": 1.86345271, "volume": 358072.0}, {"date": "1996-12-16", "close": 1.9277097, "volume": 183132.0}, {"date": "1996-12-17", "close": 1.91853013, "volume": 168362.0}, {"date": "1996-12-18", "close": 1.90935056, "volume": 384141.0}, {"date": "1996-12-19", "close": 1.88181185, "volume": 182950.0}, {"date": "1996-12-20", "close": 1.94606884, "volume": 213774.0}, {"date": "1996-12-23", "close": 1.96442798, "volume": 671011.0}, {"date": "1996-12-24", "close": 1.96442798, "volume": 118828.0}, {"date": "1996-12-25", "close": 1.96442798, "volume": null}, {"date": "1996-12-26", "close": 1.96442798, "volume": null}, {"date": "1996-12-27", "close": 1.98278712, "volume": 162513.0}, {"date": "1996-12-30", "close": 2.01032583, "volume": 134662.0}, {"date": "1996-12-31", "close": 2.01032583, "volume": 103775.0}, {"date": "1997-01-01", "close": 2.01032583, "volume": null}, {"date": "1997-01-02", "close": 1.97360755, "volume": 128603.0}, {"date": "1997-01-03", "close": 1.96442798, "volume": 28705.0}, {"date": "1997-01-06", "close": 1.93688927, "volume": 272397.0}, {"date": "1997-01-07", "close": 1.9277097, "volume": 147053.0}, {"date": "1997-01-08", "close": 2.00114626, "volume": 296525.0}, {"date": "1997-01-09", "close": 2.02868497, "volume": 467544.0}, {"date": "1997-01-10", "close": 2.00114626, "volume": 188954.0}, {"date": "1997-01-13", "close": 2.01032583, "volume": 253891.0}, {"date": "1997-01-14", "close": 2.00114626, "volume": 232551.0}, {"date": "1997-01-15", "close": 2.0195054, "volume": 326960.0}, {"date": "1997-01-16", "close": 1.94606884, "volume": 295661.0}, {"date": "1997-01-17", "close": 1.97360755, "volume": 252729.0}, {"date": "1997-01-20", "close": 1.98278712, "volume": 146851.0}, {"date": "1997-01-21", "close": 1.97360755, "volume": 152992.0}, {"date": "1997-01-22", "close": 1.93688927, "volume": 394294.0}, {"date": "1997-01-23", "close": 1.9277097, "volume": 354927.0}, {"date": "1997-01-24", "close": 1.91853013, "volume": 328025.0}, {"date": "1997-01-27", "close": 1.91853013, "volume": null}, {"date": "1997-01-28", "close": 1.88181185, "volume": 465740.0}, {"date": "1997-01-29", "close": 1.90017099, "volume": 363024.0}, {"date": "1997-01-30", "close": 1.96442798, "volume": 190116.0}, {"date": "1997-01-31", "close": 1.97360755, "volume": 374971.0}, {"date": "1997-02-03", "close": 1.91853013, "volume": 429287.0}, {"date": "1997-02-04", "close": 1.91853013, "volume": 554767.0}, {"date": "1997-02-05", "close": 1.91853013, "volume": 800782.0}, {"date": "1997-02-06", "close": 1.90935056, "volume": 244679.0}, {"date": "1997-02-07", "close": 2.01032583, "volume": 293139.0}, {"date": "1997-02-10", "close": 2.00114626, "volume": 282300.0}, {"date": "1997-02-11", "close": 2.02868497, "volume": 310423.0}, {"date": "1997-02-12", "close": 2.1113011, "volume": 366562.0}, {"date": "1997-02-13", "close": 2.09294196, "volume": 803172.0}, {"date": "1997-02-14", "close": 2.0195054, "volume": 337689.0}, {"date": "1997-02-17", "close": 2.08376239, "volume": 333093.0}, {"date": "1997-02-18", "close": 2.07458282, "volume": 225980.0}, {"date": "1997-02-19", "close": 2.03786454, "volume": 222064.0}, {"date": "1997-02-20", "close": 2.04704411, "volume": 251564.0}, {"date": "1997-02-21", "close": 2.05622368, "volume": 155629.0}, {"date": "1997-02-24", "close": 1.99196669, "volume": 662493.0}, {"date": "1997-02-25", "close": 2.02868497, "volume": 247512.0}, {"date": "1997-02-26", "close": 2.01032583, "volume": 341871.0}, {"date": "1997-02-27", "close": 2.01032583, "volume": 315176.0}, {"date": "1997-02-28", "close": 1.9277097, "volume": 258006.0}, {"date": "1997-03-03", "close": 1.90017099, "volume": 463438.0}, {"date": "1997-03-04", "close": 1.90935056, "volume": 567109.0}, {"date": "1997-03-05", "close": 1.97360755, "volume": 321595.0}, {"date": "1997-03-06", "close": 1.97360755, "volume": 144341.0}, {"date": "1997-03-07", "close": 1.98278712, "volume": 109787.0}, {"date": "1997-03-10", "close": 2.0195054, "volume": 86015.0}, {"date": "1997-03-11", "close": 2.0195054, "volume": 234684.0}, {"date": "1997-03-12", "close": 2.03786454, "volume": 105453.0}, {"date": "1997-03-13", "close": 2.00114626, "volume": 164354.0}, {"date": "1997-03-14", "close": 1.94606884, "volume": 290715.0}, {"date": "1997-03-17", "close": 1.9277097, "volume": 142065.0}, {"date": "1997-03-18", "close": 1.91853013, "volume": 522557.0}, {"date": "1997-03-19", "close": 1.88181185, "volume": 573611.0}, {"date": "1997-03-20", "close": 1.90017099, "volume": 789609.0}, {"date": "1997-03-21", "close": 1.85427314, "volume": 350071.0}, {"date": "1997-03-24", "close": 1.88181185, "volume": 238994.0}, {"date": "1997-03-25", "close": 1.89099142, "volume": 230445.0}, {"date": "1997-03-26", "close": 1.95524841, "volume": 184888.0}, {"date": "1997-03-27", "close": 1.96442798, "volume": 405434.0}, {"date": "1997-03-28", "close": 1.96442798, "volume": null}, {"date": "1997-03-31", "close": 1.96442798, "volume": null}, {"date": "1997-04-01", "close": 1.90935056, "volume": 233342.0}, {"date": "1997-04-02", "close": 1.9277097, "volume": 262532.0}, {"date": "1997-04-03", "close": 1.88181185, "volume": 355284.0}, {"date": "1997-04-04", "close": 1.935053356, "volume": 293349.0}, {"date": "1997-04-07", "close": 1.90935056, "volume": 153725.0}, {"date": "1997-04-08", "close": 1.938725184, "volume": 234966.0}, {"date": "1997-04-09", "close": 1.96442798, "volume": 129627.0}, {"date": "1997-04-10", "close": 1.90935056, "volume": 139802.0}, {"date": "1997-04-11", "close": 1.93688927, "volume": 173740.0}, {"date": "1997-04-14", "close": 1.91853013, "volume": 231859.0}, {"date": "1997-04-15", "close": 1.94606884, "volume": 159006.0}, {"date": "1997-04-16", "close": 1.90935056, "volume": 252162.0}, {"date": "1997-04-17", "close": 1.90935056, "volume": 327436.0}, {"date": "1997-04-18", "close": 1.90935056, "volume": 504537.0}, {"date": "1997-04-21", "close": 1.90935056, "volume": 353872.0}, {"date": "1997-04-22", "close": 1.90017099, "volume": 578107.0}, {"date": "1997-04-23", "close": 1.94606884, "volume": 333572.0}, {"date": "1997-04-24", "close": 1.9277097, "volume": 344180.0}, {"date": "1997-04-25", "close": 1.9277097, "volume": null}, {"date": "1997-04-28", "close": 1.95524841, "volume": 220640.0}, {"date": "1997-04-29", "close": 2.00114626, "volume": 156304.0}, {"date": "1997-04-30", "close": 2.02868497, "volume": 440890.0}, {"date": "1997-05-01", "close": 2.0195054, "volume": 295379.0}, {"date": "1997-05-02", "close": 2.0195054, "volume": 456675.0}, {"date": "1997-05-05", "close": 2.05622368, "volume": 348934.0}, {"date": "1997-05-06", "close": 2.09294196, "volume": 796998.0}, {"date": "1997-05-07", "close": 2.02868497, "volume": 497967.0}, {"date": "1997-05-08", "close": 2.0195054, "volume": 132404.0}, {"date": "1997-05-09", "close": 2.08376239, "volume": 437299.0}, {"date": "1997-05-12", "close": 2.1113011, "volume": 214685.0}, {"date": "1997-05-13", "close": 2.09294196, "volume": 404520.0}, {"date": "1997-05-14", "close": 2.10212153, "volume": 155051.0}, {"date": "1997-05-15", "close": 2.07458282, "volume": 231453.0}, {"date": "1997-05-16", "close": 2.08376239, "volume": 344518.0}, {"date": "1997-05-19", "close": 2.0195054, "volume": 116772.0}, {"date": "1997-05-20", "close": 2.1113011, "volume": 147311.0}, {"date": "1997-05-21", "close": 2.14801938, "volume": 36734.0}, {"date": "1997-05-22", "close": 2.09294196, "volume": 176827.0}, {"date": "1997-05-23", "close": 2.12966024, "volume": 186187.0}, {"date": "1997-05-26", "close": 2.19391723, "volume": 198261.0}, {"date": "1997-05-27", "close": 2.1113011, "volume": 193933.0}, {"date": "1997-05-28", "close": 2.18473766, "volume": 198681.0}, {"date": "1997-05-29", "close": 2.16637852, "volume": 202535.0}, {"date": "1997-05-30", "close": 2.2030968, "volume": 163714.0}, {"date": "1997-06-02", "close": 2.372000888, "volume": 227036.0}, {"date": "1997-06-03", "close": 2.24899465, "volume": 332246.0}, {"date": "1997-06-04", "close": 2.32243121, "volume": 252393.0}, {"date": "1997-06-05", "close": 2.32243121, "volume": 192331.0}, {"date": "1997-06-06", "close": 2.31325164, "volume": 305717.0}, {"date": "1997-06-09", "close": 2.31325164, "volume": null}, {"date": "1997-06-10", "close": 2.31325164, "volume": 296793.0}, {"date": "1997-06-11", "close": 2.34996992, "volume": 233350.0}, {"date": "1997-06-12", "close": 2.35914949, "volume": 221157.0}, {"date": "1997-06-13", "close": 2.24899465, "volume": 300918.0}, {"date": "1997-06-16", "close": 2.34079035, "volume": 295433.0}, {"date": "1997-06-17", "close": 2.34079035, "volume": 285072.0}, {"date": "1997-06-18", "close": 2.27653336, "volume": 342484.0}, {"date": "1997-06-19", "close": 2.24899465, "volume": 253420.0}, {"date": "1997-06-20", "close": 2.24899465, "volume": 476798.0}, {"date": "1997-06-23", "close": 2.27653336, "volume": 256103.0}, {"date": "1997-06-24", "close": 2.2948925, "volume": 283246.0}, {"date": "1997-06-25", "close": 2.24899465, "volume": 361774.0}, {"date": "1997-06-26", "close": 2.21227637, "volume": 954490.0}, {"date": "1997-06-27", "close": 2.21227637, "volume": 436193.0}, {"date": "1997-06-30", "close": 2.2948925, "volume": 168140.0}, {"date": "1997-07-01", "close": 2.2948925, "volume": 787089.0}, {"date": "1997-07-02", "close": 2.33161078, "volume": 203822.0}, {"date": "1997-07-03", "close": 2.36832906, "volume": 280904.0}, {"date": "1997-07-04", "close": 2.35914949, "volume": 286818.0}, {"date": "1997-07-07", "close": 2.35914949, "volume": 459750.0}, {"date": "1997-07-08", "close": 2.34079035, "volume": 218559.0}, {"date": "1997-07-09", "close": 2.32243121, "volume": 104713.0}, {"date": "1997-07-10", "close": 2.33161078, "volume": 126185.0}, {"date": "1997-07-11", "close": 2.34079035, "volume": 132096.0}, {"date": "1997-07-14", "close": 2.2948925, "volume": 136029.0}, {"date": "1997-07-15", "close": 2.24899465, "volume": 186669.0}, {"date": "1997-07-16", "close": 2.33161078, "volume": 188880.0}, {"date": "1997-07-17", "close": 2.3866882, "volume": 201356.0}, {"date": "1997-07-18", "close": 2.34079035, "volume": 186276.0}, {"date": "1997-07-21", "close": 2.2948925, "volume": 196662.0}, {"date": "1997-07-22", "close": 2.32243121, "volume": 128323.0}, {"date": "1997-07-23", "close": 2.4784839, "volume": 308246.0}, {"date": "1997-07-24", "close": 2.42340648, "volume": 86133.0}, {"date": "1997-07-25", "close": 2.40504734, "volume": 222455.0}, {"date": "1997-07-28", "close": 2.4784839, "volume": 236086.0}, {"date": "1997-07-29", "close": 2.46930433, "volume": 199934.0}, {"date": "1997-07-30", "close": 2.55192046, "volume": 402163.0}, {"date": "1997-07-31", "close": 2.53356132, "volume": 291090.0}, {"date": "1997-08-01", "close": 2.5702796, "volume": 214316.0}, {"date": "1997-08-04", "close": 2.51520218, "volume": 208371.0}, {"date": "1997-08-05", "close": 2.54274089, "volume": 158628.0}, {"date": "1997-08-06", "close": 2.60699788, "volume": 136659.0}, {"date": "1997-08-07", "close": 2.52438175, "volume": 151284.0}, {"date": "1997-08-08", "close": 2.58863874, "volume": 79243.0}, {"date": "1997-08-11", "close": 2.43258605, "volume": 297498.0}, {"date": "1997-08-12", "close": 2.43258605, "volume": 324877.0}, {"date": "1997-08-13", "close": 2.2948925, "volume": 444244.0}, {"date": "1997-08-14", "close": 2.21227637, "volume": 396503.0}, {"date": "1997-08-15", "close": 2.34079035, "volume": 239374.0}, {"date": "1997-08-18", "close": 2.25817422, "volume": 305692.0}, {"date": "1997-08-19", "close": 2.2948925, "volume": 201350.0}, {"date": "1997-08-20", "close": 2.2948925, "volume": 255118.0}, {"date": "1997-08-21", "close": 2.34079035, "volume": 321168.0}, {"date": "1997-08-22", "close": 2.34079035, "volume": 243668.0}, {"date": "1997-08-25", "close": 2.40504734, "volume": 101730.0}, {"date": "1997-08-26", "close": 2.3866882, "volume": 83969.0}, {"date": "1997-08-27", "close": 2.35914949, "volume": 128535.0}, {"date": "1997-08-28", "close": 2.32243121, "volume": 66369.0}, {"date": "1997-08-29", "close": 2.25817422, "volume": 311686.0}, {"date": "1997-09-01", "close": 2.32243121, "volume": 161037.0}, {"date": "1997-09-02", "close": 2.35914949, "volume": 67234.0}, {"date": "1997-09-03", "close": 2.43258605, "volume": 296900.0}, {"date": "1997-09-04", "close": 2.40504734, "volume": 170055.0}, {"date": "1997-09-05", "close": 2.40504734, "volume": 209790.0}, {"date": "1997-09-08", "close": 2.53356132, "volume": 70109.0}, {"date": "1997-09-09", "close": 2.4784839, "volume": 219469.0}, {"date": "1997-09-10", "close": 2.52438175, "volume": 148179.0}, {"date": "1997-09-11", "close": 2.43258605, "volume": 120958.0}, {"date": "1997-09-12", "close": 2.3866882, "volume": 109176.0}, {"date": "1997-09-15", "close": 2.37750863, "volume": 224054.0}, {"date": "1997-09-16", "close": 2.3866882, "volume": 111020.0}, {"date": "1997-09-17", "close": 2.40504734, "volume": 440500.0}, {"date": "1997-09-18", "close": 2.44176562, "volume": 301754.0}, {"date": "1997-09-19", "close": 2.4784839, "volume": 201746.0}, {"date": "1997-09-22", "close": 2.56110003, "volume": 303612.0}, {"date": "1997-09-23", "close": 2.54274089, "volume": 283330.0}, {"date": "1997-09-24", "close": 2.61617745, "volume": 284778.0}, {"date": "1997-09-25", "close": 2.753871, "volume": 641006.0}, {"date": "1997-09-26", "close": 2.64371616, "volume": 313155.0}, {"date": "1997-09-29", "close": 2.57945917, "volume": 114442.0}, {"date": "1997-09-30", "close": 2.651059816, "volume": 425311.0}, {"date": "1997-10-01", "close": 2.62535702, "volume": 224870.0}, {"date": "1997-10-02", "close": 2.68961401, "volume": 100269.0}, {"date": "1997-10-03", "close": 2.58863874, "volume": 172787.0}, {"date": "1997-10-06", "close": 2.58863874, "volume": 48074.0}, {"date": "1997-10-07", "close": 2.5702796, "volume": 88470.0}, {"date": "1997-10-08", "close": 2.5702796, "volume": 70923.0}, {"date": "1997-10-09", "close": 2.4784839, "volume": 508859.0}, {"date": "1997-10-10", "close": 2.4784839, "volume": 244657.0}, {"date": "1997-10-13", "close": 2.45094519, "volume": 235933.0}, {"date": "1997-10-14", "close": 2.46012476, "volume": 232550.0}, {"date": "1997-10-15", "close": 2.41422691, "volume": 229688.0}, {"date": "1997-10-16", "close": 2.36832906, "volume": 277216.0}, {"date": "1997-10-17", "close": 2.46012476, "volume": 139724.0}, {"date": "1997-10-20", "close": 2.36832906, "volume": 158233.0}, {"date": "1997-10-21", "close": 2.46012476, "volume": 236888.0}, {"date": "1997-10-22", "close": 2.48766347, "volume": 196175.0}, {"date": "1997-10-23", "close": 2.31325164, "volume": 283060.0}, {"date": "1997-10-24", "close": 2.43258605, "volume": 286195.0}, {"date": "1997-10-27", "close": 2.15719895, "volume": 413044.0}, {"date": "1997-10-28", "close": 2.06540325, "volume": 526466.0}, {"date": "1997-10-29", "close": 2.3866882, "volume": 543661.0}, {"date": "1997-10-30", "close": 2.34996992, "volume": 457995.0}, {"date": "1997-10-31", "close": 2.49684304, "volume": 521653.0}, {"date": "1997-11-03", "close": 2.43258605, "volume": 245355.0}, {"date": "1997-11-04", "close": 2.54274089, "volume": 172709.0}, {"date": "1997-11-05", "close": 2.4784839, "volume": 147421.0}, {"date": "1997-11-06", "close": 2.42340648, "volume": 148911.0}, {"date": "1997-11-07", "close": 2.43258605, "volume": 165319.0}, {"date": "1997-11-10", "close": 2.4784839, "volume": 205816.0}, {"date": "1997-11-11", "close": 2.44176562, "volume": 67304.0}, {"date": "1997-11-12", "close": 2.35914949, "volume": 175262.0}, {"date": "1997-11-13", "close": 2.33161078, "volume": 272927.0}, {"date": "1997-11-14", "close": 2.2948925, "volume": 439918.0}, {"date": "1997-11-17", "close": 2.34079035, "volume": 126939.0}, {"date": "1997-11-18", "close": 2.31325164, "volume": 131071.0}, {"date": "1997-11-19", "close": 2.34079035, "volume": 93422.0}, {"date": "1997-11-20", "close": 2.31325164, "volume": 137675.0}, {"date": "1997-11-21", "close": 2.41422691, "volume": 177594.0}, {"date": "1997-11-24", "close": 2.43258605, "volume": 258123.0}, {"date": "1997-11-25", "close": 2.3866882, "volume": 164572.0}, {"date": "1997-11-26", "close": 2.34079035, "volume": 203649.0}, {"date": "1997-11-27", "close": 2.34996992, "volume": 142925.0}, {"date": "1997-11-28", "close": 2.30407207, "volume": 159516.0}, {"date": "1997-12-01", "close": 2.435339921, "volume": 282986.0}, {"date": "1997-12-02", "close": 2.44176562, "volume": 125498.0}, {"date": "1997-12-03", "close": 2.52438175, "volume": 226081.0}, {"date": "1997-12-04", "close": 2.52438175, "volume": 113554.0}, {"date": "1997-12-05", "close": 2.52438175, "volume": 139002.0}, {"date": "1997-12-08", "close": 2.4784839, "volume": 181942.0}, {"date": "1997-12-09", "close": 2.52438175, "volume": 105304.0}, {"date": "1997-12-10", "close": 2.3866882, "volume": 356200.0}, {"date": "1997-12-11", "close": 2.34996992, "volume": 699514.0}, {"date": "1997-12-12", "close": 2.44176562, "volume": 42901.0}, {"date": "1997-12-15", "close": 2.54274089, "volume": 212832.0}, {"date": "1997-12-16", "close": 2.54274089, "volume": 146403.0}, {"date": "1997-12-17", "close": 2.56110003, "volume": 214827.0}, {"date": "1997-12-18", "close": 2.54274089, "volume": 123852.0}, {"date": "1997-12-19", "close": 2.62535702, "volume": 179737.0}, {"date": "1997-12-22", "close": 2.5702796, "volume": 134914.0}, {"date": "1997-12-23", "close": 2.5702796, "volume": 200210.0}, {"date": "1997-12-24", "close": 2.62535702, "volume": 105431.0}, {"date": "1997-12-25", "close": 2.62535702, "volume": null}, {"date": "1997-12-26", "close": 2.62535702, "volume": null}, {"date": "1997-12-29", "close": 2.61617745, "volume": 27494.0}, {"date": "1997-12-30", "close": 2.6620753, "volume": 329476.0}, {"date": "1997-12-31", "close": 2.6620753, "volume": 72650.0}, {"date": "1998-01-01", "close": 2.6620753, "volume": null}, {"date": "1998-01-02", "close": 2.6620753, "volume": 36569.0}, {"date": "1998-01-05", "close": 2.70797315, "volume": 644105.0}, {"date": "1998-01-06", "close": 2.77223014, "volume": 351511.0}, {"date": "1998-01-07", "close": 2.63453659, "volume": 97320.0}, {"date": "1998-01-08", "close": 2.65289573, "volume": 153479.0}, {"date": "1998-01-09", "close": 2.55192046, "volume": 136466.0}, {"date": "1998-01-12", "close": 2.4784839, "volume": 205774.0}, {"date": "1998-01-13", "close": 2.5702796, "volume": 144480.0}, {"date": "1998-01-14", "close": 2.48766347, "volume": 147980.0}, {"date": "1998-01-15", "close": 2.51520218, "volume": 73909.0}, {"date": "1998-01-16", "close": 2.59781831, "volume": 80995.0}, {"date": "1998-01-19", "close": 2.59781831, "volume": 113258.0}, {"date": "1998-01-20", "close": 2.6620753, "volume": 315959.0}, {"date": "1998-01-21", "close": 2.63453659, "volume": 67513.0}, {"date": "1998-01-22", "close": 2.58863874, "volume": 140734.0}, {"date": "1998-01-23", "close": 2.64371616, "volume": 208692.0}, {"date": "1998-01-26", "close": 2.64371616, "volume": null}, {"date": "1998-01-27", "close": 2.5702796, "volume": 94421.0}, {"date": "1998-01-28", "close": 2.58863874, "volume": 145845.0}, {"date": "1998-01-29", "close": 2.60699788, "volume": 176843.0}, {"date": "1998-01-30", "close": 2.5702796, "volume": 198849.0}, {"date": "1998-02-02", "close": 2.5702796, "volume": 849428.0}, {"date": "1998-02-03", "close": 2.57945917, "volume": 573564.0}, {"date": "1998-02-04", "close": 2.6620753, "volume": 129770.0}, {"date": "1998-02-05", "close": 2.63453659, "volume": 301773.0}, {"date": "1998-02-06", "close": 2.62535702, "volume": 108094.0}, {"date": "1998-02-09", "close": 2.67125487, "volume": 138622.0}, {"date": "1998-02-10", "close": 2.6620753, "volume": 97770.0}, {"date": "1998-02-11", "close": 2.5702796, "volume": 204034.0}, {"date": "1998-02-12", "close": 2.5702796, "volume": 480745.0}, {"date": "1998-02-13", "close": 2.573951428, "volume": 413108.0}, {"date": "1998-02-16", "close": 2.59753, "volume": 586224.0}, {"date": "1998-02-17", "close": 2.675946, "volume": 717640.0}, {"date": "1998-02-18", "close": 2.636738, "volume": 432566.0}, {"date": "1998-02-19", "close": 2.607332, "volume": 311166.0}, {"date": "1998-02-20", "close": 2.587728, "volume": 545215.0}, {"date": "1998-02-23", "close": 2.617134, "volume": 284265.0}, {"date": "1998-02-24", "close": 2.607332, "volume": 409594.0}, {"date": "1998-02-25", "close": 2.617134, "volume": 311747.0}, {"date": "1998-02-26", "close": 2.607332, "volume": 684822.0}, {"date": "1998-02-27", "close": 2.568124, "volume": 278587.0}, {"date": "1998-03-02", "close": 2.577926, "volume": 805295.0}, {"date": "1998-03-03", "close": 2.54852, "volume": 642899.0}, {"date": "1998-03-04", "close": 2.54852, "volume": 794413.0}, {"date": "1998-03-05", "close": 2.509312, "volume": 879625.0}, {"date": "1998-03-06", "close": 2.509312, "volume": 1610912.0}, {"date": "1998-03-09", "close": 2.519114, "volume": 559709.0}, {"date": "1998-03-10", "close": 2.54852, "volume": 872829.0}, {"date": "1998-03-11", "close": 2.568124, "volume": 951557.0}, {"date": "1998-03-12", "close": 2.568124, "volume": 1010913.0}, {"date": "1998-03-13", "close": 2.54852, "volume": 1129625.0}, {"date": "1998-03-16", "close": 2.577926, "volume": 1343340.0}, {"date": "1998-03-17", "close": 2.617134, "volume": 673895.0}, {"date": "1998-03-18", "close": 2.636738, "volume": 442244.0}, {"date": "1998-03-19", "close": 2.705352, "volume": 305326.0}, {"date": "1998-03-20", "close": 2.69555, "volume": 280326.0}, {"date": "1998-03-23", "close": 2.69555, "volume": 330048.0}, {"date": "1998-03-24", "close": 2.666144, "volume": 215546.0}, {"date": "1998-03-25", "close": 2.675946, "volume": 251352.0}, {"date": "1998-03-26", "close": 2.666144, "volume": 250889.0}, {"date": "1998-03-27", "close": 2.666144, "volume": 197024.0}, {"date": "1998-03-30", "close": 2.626936, "volume": 277176.0}, {"date": "1998-03-31", "close": 2.6828074, "volume": 506695.0}, {"date": "1998-04-01", "close": 2.715154, "volume": 169199.0}, {"date": "1998-04-02", "close": 2.666144, "volume": 272587.0}, {"date": "1998-04-03", "close": 2.636738, "volume": 317340.0}, {"date": "1998-04-06", "close": 2.607332, "volume": 262514.0}, {"date": "1998-04-07", "close": 2.607332, "volume": 342224.0}, {"date": "1998-04-08", "close": 2.607332, "volume": 178399.0}, {"date": "1998-04-09", "close": 2.558322, "volume": 454135.0}, {"date": "1998-04-10", "close": 2.558322, "volume": null}, {"date": "1998-04-13", "close": 2.558322, "volume": null}, {"date": "1998-04-14", "close": 2.626936, "volume": 195106.0}, {"date": "1998-04-15", "close": 2.685748, "volume": 318640.0}, {"date": "1998-04-16", "close": 2.64654, "volume": 564942.0}, {"date": "1998-04-17", "close": 2.626936, "volume": 211318.0}, {"date": "1998-04-20", "close": 2.64654, "volume": 205825.0}, {"date": "1998-04-21", "close": 2.64654, "volume": 2498369.0}, {"date": "1998-04-22", "close": 2.607332, "volume": 1810591.0}, {"date": "1998-04-23", "close": 2.59753, "volume": 388304.0}, {"date": "1998-04-24", "close": 2.617134, "volume": 281379.0}, {"date": "1998-04-27", "close": 2.617134, "volume": 431768.0}, {"date": "1998-04-28", "close": 2.587728, "volume": 515926.0}, {"date": "1998-04-29", "close": 2.49951, "volume": 529086.0}, {"date": "1998-04-30", "close": 2.4505, "volume": 522781.0}, {"date": "1998-05-01", "close": 2.59753, "volume": 288892.0}, {"date": "1998-05-04", "close": 2.568124, "volume": 220330.0}, {"date": "1998-05-05", "close": 2.568124, "volume": 496642.0}, {"date": "1998-05-06", "close": 2.460302, "volume": 340390.0}, {"date": "1998-05-07", "close": 2.538718, "volume": 376888.0}, {"date": "1998-05-08", "close": 2.538718, "volume": 104462.0}, {"date": "1998-05-11", "close": 2.479906, "volume": 218437.0}, {"date": "1998-05-12", "close": 2.509312, "volume": 328935.0}, {"date": "1998-05-13", "close": 2.568124, "volume": 189601.0}, {"date": "1998-05-14", "close": 2.519114, "volume": 406090.0}, {"date": "1998-05-15", "close": 2.54852, "volume": 179600.0}, {"date": "1998-05-18", "close": 2.479906, "volume": 220674.0}, {"date": "1998-05-19", "close": 2.49951, "volume": 183464.0}, {"date": "1998-05-20", "close": 2.54852, "volume": 190423.0}, {"date": "1998-05-21", "close": 2.528916, "volume": 331142.0}, {"date": "1998-05-22", "close": 2.54852, "volume": 306320.0}, {"date": "1998-05-25", "close": 2.568124, "volume": 240697.0}, {"date": "1998-05-26", "close": 2.54852, "volume": 219327.0}, {"date": "1998-05-27", "close": 2.470104, "volume": 558880.0}, {"date": "1998-05-28", "close": 2.568124, "volume": 165030.0}, {"date": "1998-05-29", "close": 2.568124, "volume": 239246.0}, {"date": "1998-06-01", "close": 2.479906, "volume": 143189.0}, {"date": "1998-06-02", "close": 2.54852, "volume": 347620.0}, {"date": "1998-06-03", "close": 2.519114, "volume": 120789.0}, {"date": "1998-06-04", "close": 2.519114, "volume": 142219.0}, {"date": "1998-06-05", "close": 2.470104, "volume": 164378.0}, {"date": "1998-06-08", "close": 2.470104, "volume": null}, {"date": "1998-06-09", "close": 2.4505, "volume": 137303.0}, {"date": "1998-06-10", "close": 2.35248, "volume": 261417.0}, {"date": "1998-06-11", "close": 2.49951, "volume": 176770.0}, {"date": "1998-06-12", "close": 2.479906, "volume": 375625.0}, {"date": "1998-06-15", "close": 2.479906, "volume": 166488.0}, {"date": "1998-06-16", "close": 2.49951, "volume": 364515.0}, {"date": "1998-06-17", "close": 2.4505, "volume": 450758.0}, {"date": "1998-06-18", "close": 2.4505, "volume": 321463.0}, {"date": "1998-06-19", "close": 2.460302, "volume": 165377.0}, {"date": "1998-06-22", "close": 2.4505, "volume": 159304.0}, {"date": "1998-06-23", "close": 2.460302, "volume": 313062.0}, {"date": "1998-06-24", "close": 2.470104, "volume": 306544.0}, {"date": "1998-06-25", "close": 2.489708, "volume": 134155.0}, {"date": "1998-06-26", "close": 2.49951, "volume": 135013.0}, {"date": "1998-06-29", "close": 2.538718, "volume": 245003.0}, {"date": "1998-06-30", "close": 2.59753, "volume": 482068.0}, {"date": "1998-07-01", "close": 2.59753, "volume": 628143.0}, {"date": "1998-07-02", "close": 2.617134, "volume": 455354.0}, {"date": "1998-07-03", "close": 2.64654, "volume": 831749.0}, {"date": "1998-07-06", "close": 2.59753, "volume": 233016.0}, {"date": "1998-07-07", "close": 2.69555, "volume": 202574.0}, {"date": "1998-07-08", "close": 2.69555, "volume": 198777.0}, {"date": "1998-07-09", "close": 2.666144, "volume": 346159.0}, {"date": "1998-07-10", "close": 2.64654, "volume": 235230.0}, {"date": "1998-07-13", "close": 2.64654, "volume": 158048.0}, {"date": "1998-07-14", "close": 2.675946, "volume": 176960.0}, {"date": "1998-07-15", "close": 2.626936, "volume": 275537.0}, {"date": "1998-07-16", "close": 2.69555, "volume": 229946.0}, {"date": "1998-07-17", "close": 2.675946, "volume": 212489.0}, {"date": "1998-07-20", "close": 2.685748, "volume": 156173.0}, {"date": "1998-07-21", "close": 2.69555, "volume": 413570.0}, {"date": "1998-07-22", "close": 2.64654, "volume": 163556.0}, {"date": "1998-07-23", "close": 2.64654, "volume": 452644.0}, {"date": "1998-07-24", "close": 2.64654, "volume": 436560.0}, {"date": "1998-07-27", "close": 2.59753, "volume": 245535.0}, {"date": "1998-07-28", "close": 2.64654, "volume": 135630.0}, {"date": "1998-07-29", "close": 2.59753, "volume": 231640.0}, {"date": "1998-07-30", "close": 2.568124, "volume": 234744.0}, {"date": "1998-07-31", "close": 2.6034112, "volume": 541840.0}, {"date": "1998-08-03", "close": 2.558322, "volume": 173461.0}, {"date": "1998-08-04", "close": 2.587728, "volume": 229541.0}, {"date": "1998-08-05", "close": 2.568124, "volume": 363373.0}, {"date": "1998-08-06", "close": 2.568124, "volume": 370754.0}, {"date": "1998-08-07", "close": 2.538718, "volume": 285373.0}, {"date": "1998-08-10", "close": 2.568124, "volume": 217893.0}, {"date": "1998-08-11", "close": 2.5720448, "volume": 230822.0}, {"date": "1998-08-12", "close": 2.568124, "volume": 208195.0}, {"date": "1998-08-13", "close": 2.470104, "volume": 306928.0}, {"date": "1998-08-14", "close": 2.470104, "volume": 200212.0}, {"date": "1998-08-17", "close": 2.49951, "volume": 151619.0}, {"date": "1998-08-18", "close": 2.509312, "volume": 308368.0}, {"date": "1998-08-19", "close": 2.587728, "volume": 489016.0}, {"date": "1998-08-20", "close": 2.54852, "volume": 202371.0}, {"date": "1998-08-21", "close": 2.54852, "volume": 102524.0}, {"date": "1998-08-24", "close": 2.509312, "volume": 121464.0}, {"date": "1998-08-25", "close": 2.538718, "volume": 288884.0}, {"date": "1998-08-26", "close": 2.509312, "volume": 259104.0}, {"date": "1998-08-27", "close": 2.489708, "volume": 411720.0}, {"date": "1998-08-28", "close": 2.470104, "volume": 494543.0}, {"date": "1998-08-31", "close": 2.430896, "volume": 714736.0}, {"date": "1998-09-01", "close": 2.479906, "volume": 317641.0}, {"date": "1998-09-02", "close": 2.528916, "volume": 201258.0}, {"date": "1998-09-03", "close": 2.528916, "volume": 409082.0}, {"date": "1998-09-04", "close": 2.54852, "volume": 139157.0}, {"date": "1998-09-07", "close": 2.59753, "volume": 811734.0}, {"date": "1998-09-08", "close": 2.617134, "volume": 297809.0}, {"date": "1998-09-09", "close": 2.528916, "volume": 404183.0}, {"date": "1998-09-10", "close": 2.528916, "volume": 173139.0}, {"date": "1998-09-11", "close": 2.519114, "volume": 195397.0}, {"date": "1998-09-14", "close": 2.528916, "volume": 102244.0}, {"date": "1998-09-15", "close": 2.54852, "volume": 141020.0}, {"date": "1998-09-16", "close": 2.587728, "volume": 179972.0}, {"date": "1998-09-17", "close": 2.519114, "volume": 67151.0}, {"date": "1998-09-18", "close": 2.59753, "volume": 87395.0}, {"date": "1998-09-21", "close": 2.538718, "volume": 86663.0}, {"date": "1998-09-22", "close": 2.577926, "volume": 229245.0}, {"date": "1998-09-23", "close": 2.577926, "volume": 168228.0}, {"date": "1998-09-24", "close": 2.568124, "volume": 277676.0}, {"date": "1998-09-25", "close": 2.519114, "volume": 480566.0}, {"date": "1998-09-28", "close": 2.54852, "volume": 299048.0}, {"date": "1998-09-29", "close": 2.577926, "volume": 464849.0}, {"date": "1998-09-30", "close": 2.577926, "volume": 234216.0}, {"date": "1998-10-01", "close": 2.558322, "volume": 149408.0}, {"date": "1998-10-02", "close": 2.558322, "volume": 367172.0}, {"date": "1998-10-05", "close": 2.54852, "volume": 134572.0}, {"date": "1998-10-06", "close": 2.577926, "volume": 260576.0}, {"date": "1998-10-07", "close": 2.64654, "volume": 498171.0}, {"date": "1998-10-08", "close": 2.558322, "volume": 330283.0}, {"date": "1998-10-09", "close": 2.59753, "volume": 346720.0}, {"date": "1998-10-12", "close": 2.636738, "volume": 229451.0}, {"date": "1998-10-13", "close": 2.587728, "volume": 323575.0}, {"date": "1998-10-14", "close": 2.558322, "volume": 835098.0}, {"date": "1998-10-15", "close": 2.587728, "volume": 171893.0}, {"date": "1998-10-16", "close": 2.617134, "volume": 222730.0}, {"date": "1998-10-19", "close": 2.59753, "volume": 178687.0}, {"date": "1998-10-20", "close": 2.626936, "volume": 214040.0}, {"date": "1998-10-21", "close": 2.636738, "volume": 335233.0}, {"date": "1998-10-22", "close": 2.636738, "volume": 370455.0}, {"date": "1998-10-23", "close": 2.59753, "volume": 199980.0}, {"date": "1998-10-26", "close": 2.651441, "volume": 285920.0}, {"date": "1998-10-27", "close": 2.64654, "volume": 342730.0}, {"date": "1998-10-28", "close": 2.617134, "volume": 256300.0}, {"date": "1998-10-29", "close": 2.666144, "volume": 150689.0}, {"date": "1998-10-30", "close": 2.675946, "volume": 338826.0}, {"date": "1998-11-02", "close": 2.783768, "volume": 257171.0}, {"date": "1998-11-03", "close": 2.74456, "volume": 104752.0}, {"date": "1998-11-04", "close": 2.773966, "volume": 118422.0}, {"date": "1998-11-05", "close": 2.724956, "volume": 286753.0}, {"date": "1998-11-06", "close": 2.734758, "volume": 212166.0}, {"date": "1998-11-09", "close": 2.74456, "volume": 142901.0}, {"date": "1998-11-10", "close": 2.715154, "volume": 1464798.0}, {"date": "1998-11-11", "close": 2.724956, "volume": 1801651.0}, {"date": "1998-11-12", "close": 2.666144, "volume": 266385.0}, {"date": "1998-11-13", "close": 2.666144, "volume": 103920.0}, {"date": "1998-11-16", "close": 2.64654, "volume": 338097.0}, {"date": "1998-11-17", "close": 2.64654, "volume": 222168.0}, {"date": "1998-11-18", "close": 2.715154, "volume": 120810.0}, {"date": "1998-11-19", "close": 2.715154, "volume": 307062.0}, {"date": "1998-11-20", "close": 2.69555, "volume": 168149.0}, {"date": "1998-11-23", "close": 2.734758, "volume": 216229.0}, {"date": "1998-11-24", "close": 2.724956, "volume": 229702.0}, {"date": "1998-11-25", "close": 2.734758, "volume": 139295.0}, {"date": "1998-11-26", "close": 2.724956, "volume": 325448.0}, {"date": "1998-11-27", "close": 2.724956, "volume": 190354.0}, {"date": "1998-11-30", "close": 2.7357382, "volume": 389232.0}, {"date": "1998-12-01", "close": 2.724956, "volume": 154492.0}, {"date": "1998-12-02", "close": 2.705352, "volume": 280955.0}, {"date": "1998-12-03", "close": 2.705352, "volume": 258934.0}, {"date": "1998-12-04", "close": 2.69555, "volume": 232614.0}, {"date": "1998-12-07", "close": 2.705352, "volume": 238299.0}, {"date": "1998-12-08", "close": 2.69555, "volume": 253223.0}, {"date": "1998-12-09", "close": 2.74456, "volume": 701044.0}, {"date": "1998-12-10", "close": 2.734758, "volume": 121973.0}, {"date": "1998-12-11", "close": 2.69555, "volume": 168594.0}, {"date": "1998-12-14", "close": 2.5965498, "volume": 437561.0}, {"date": "1998-12-15", "close": 2.74456, "volume": 170953.0}, {"date": "1998-12-16", "close": 2.773966, "volume": 194563.0}, {"date": "1998-12-17", "close": 2.79357, "volume": 150065.0}, {"date": "1998-12-18", "close": 2.74456, "volume": 108941.0}, {"date": "1998-12-21", "close": 2.685748, "volume": 167312.0}, {"date": "1998-12-22", "close": 2.74456, "volume": 234065.0}, {"date": "1998-12-23", "close": 2.822976, "volume": 200282.0}, {"date": "1998-12-24", "close": 2.705352, "volume": 36436.0}, {"date": "1998-12-25", "close": 2.705352, "volume": null}, {"date": "1998-12-28", "close": 2.705352, "volume": null}, {"date": "1998-12-29", "close": 2.74456, "volume": 18413.0}, {"date": "1998-12-30", "close": 2.74456, "volume": 538644.0}, {"date": "1998-12-31", "close": 2.84258, "volume": 265198.0}, {"date": "1999-01-01", "close": 2.84258, "volume": null}, {"date": "1999-01-04", "close": 2.950402, "volume": 323351.0}, {"date": "1999-01-05", "close": 2.79357, "volume": 754738.0}, {"date": "1999-01-06", "close": 2.832778, "volume": 246330.0}, {"date": "1999-01-07", "close": 2.901392, "volume": 180770.0}, {"date": "1999-01-08", "close": 2.818075, "volume": 259731.0}, {"date": "1999-01-11", "close": 2.84258, "volume": 170629.0}, {"date": "1999-01-12", "close": 2.84258, "volume": 140838.0}, {"date": "1999-01-13", "close": 2.79357, "volume": 343924.0}, {"date": "1999-01-14", "close": 2.822976, "volume": 94199.0}, {"date": "1999-01-15", "close": 2.822976, "volume": 206924.0}, {"date": "1999-01-18", "close": 2.881788, "volume": 98194.0}, {"date": "1999-01-19", "close": 2.84258, "volume": 136973.0}, {"date": "1999-01-20", "close": 2.911194, "volume": 144929.0}, {"date": "1999-01-21", "close": 2.79357, "volume": 219702.0}, {"date": "1999-01-22", "close": 2.822976, "volume": 126274.0}, {"date": "1999-01-25", "close": 2.79357, "volume": 194846.0}, {"date": "1999-01-26", "close": 2.79357, "volume": null}, {"date": "1999-01-27", "close": 2.822976, "volume": 230432.0}, {"date": "1999-01-28", "close": 2.84258, "volume": 189141.0}, {"date": "1999-01-29", "close": 2.822976, "volume": 203435.0}, {"date": "1999-02-01", "close": 2.84258, "volume": 160542.0}, {"date": "1999-02-02", "close": 2.852382, "volume": 143885.0}, {"date": "1999-02-03", "close": 2.862184, "volume": 90692.0}, {"date": "1999-02-04", "close": 2.920996, "volume": 150773.0}, {"date": "1999-02-05", "close": 2.84258, "volume": 226541.0}, {"date": "1999-02-08", "close": 2.822976, "volume": 250304.0}, {"date": "1999-02-09", "close": 2.8974712, "volume": 92007.0}, {"date": "1999-02-10", "close": 2.822976, "volume": 175941.0}, {"date": "1999-02-11", "close": 2.89159, "volume": 171837.0}, {"date": "1999-02-12", "close": 2.920996, "volume": 197199.0}, {"date": "1999-02-15", "close": 2.9406, "volume": 297514.0}, {"date": "1999-02-16", "close": 2.970006, "volume": 382127.0}, {"date": "1999-02-17", "close": 2.930798, "volume": 181353.0}, {"date": "1999-02-18", "close": 2.89159, "volume": 221313.0}, {"date": "1999-02-19", "close": 2.852382, "volume": 191341.0}, {"date": "1999-02-22", "close": 2.822976, "volume": 232405.0}, {"date": "1999-02-23", "close": 2.813174, "volume": 253830.0}, {"date": "1999-02-24", "close": 2.822976, "volume": 227196.0}, {"date": "1999-02-25", "close": 2.74456, "volume": 344922.0}, {"date": "1999-02-26", "close": 2.783768, "volume": 229684.0}, {"date": "1999-03-01", "close": 2.74456, "volume": 280831.0}, {"date": "1999-03-02", "close": 2.69555, "volume": 285776.0}, {"date": "1999-03-03", "close": 2.685748, "volume": 584092.0}, {"date": "1999-03-04", "close": 2.685748, "volume": 446162.0}, {"date": "1999-03-05", "close": 2.690649, "volume": 373038.0}, {"date": "1999-03-08", "close": 2.724956, "volume": 202733.0}, {"date": "1999-03-09", "close": 2.74456, "volume": 344844.0}, {"date": "1999-03-10", "close": 2.764164, "volume": 186064.0}, {"date": "1999-03-11", "close": 2.754362, "volume": 875863.0}, {"date": "1999-03-12", "close": 2.754362, "volume": 224169.0}, {"date": "1999-03-15", "close": 2.749461, "volume": 184129.0}, {"date": "1999-03-16", "close": 2.74456, "volume": 874365.0}, {"date": "1999-03-17", "close": 2.74456, "volume": 214149.0}, {"date": "1999-03-18", "close": 2.74456, "volume": 167569.0}, {"date": "1999-03-19", "close": 2.734758, "volume": 362930.0}, {"date": "1999-03-22", "close": 2.705352, "volume": 274592.0}, {"date": "1999-03-23", "close": 2.724956, "volume": 301074.0}, {"date": "1999-03-24", "close": 2.705352, "volume": 661144.0}, {"date": "1999-03-25", "close": 2.724956, "volume": 278988.0}, {"date": "1999-03-26", "close": 2.69555, "volume": 261563.0}, {"date": "1999-03-29", "close": 2.724956, "volume": 225166.0}, {"date": "1999-03-30", "close": 2.754362, "volume": 703080.0}, {"date": "1999-03-31", "close": 2.74456, "volume": 518037.0}, {"date": "1999-04-01", "close": 2.715154, "volume": 181676.0}, {"date": "1999-04-02", "close": 2.715154, "volume": null}, {"date": "1999-04-05", "close": 2.715154, "volume": null}, {"date": "1999-04-06", "close": 2.74456, "volume": 274130.0}, {"date": "1999-04-07", "close": 2.74456, "volume": 199415.0}, {"date": "1999-04-08", "close": 2.74456, "volume": 656140.0}, {"date": "1999-04-09", "close": 2.715154, "volume": 250425.0}, {"date": "1999-04-12", "close": 2.74456, "volume": 213323.0}, {"date": "1999-04-13", "close": 2.783768, "volume": 346557.0}, {"date": "1999-04-14", "close": 2.79357, "volume": 524209.0}, {"date": "1999-04-15", "close": 2.852382, "volume": 247073.0}, {"date": "1999-04-16", "close": 2.803372, "volume": 281665.0}, {"date": "1999-04-19", "close": 2.852382, "volume": 120100.0}, {"date": "1999-04-20", "close": 2.7092728, "volume": 227195.0}, {"date": "1999-04-21", "close": 2.754362, "volume": 122863.0}, {"date": "1999-04-22", "close": 2.852382, "volume": 181829.0}, {"date": "1999-04-23", "close": 2.832778, "volume": 171409.0}, {"date": "1999-04-26", "close": 2.862184, "volume": 137961.0}, {"date": "1999-04-27", "close": 2.852382, "volume": 301156.0}, {"date": "1999-04-28", "close": 2.803372, "volume": 250141.0}, {"date": "1999-04-29", "close": 2.832778, "volume": 236379.0}, {"date": "1999-04-30", "close": 2.783768, "volume": 381001.0}, {"date": "1999-05-03", "close": 2.813174, "volume": 217576.0}, {"date": "1999-05-04", "close": 2.7994512, "volume": 156736.0}, {"date": "1999-05-05", "close": 2.803372, "volume": 203574.0}, {"date": "1999-05-06", "close": 2.803372, "volume": 233952.0}, {"date": "1999-05-07", "close": 2.74456, "volume": 273841.0}, {"date": "1999-05-10", "close": 2.69555, "volume": 200724.0}, {"date": "1999-05-11", "close": 2.724956, "volume": 304050.0}, {"date": "1999-05-12", "close": 2.734758, "volume": 216493.0}, {"date": "1999-05-13", "close": 2.822976, "volume": 320965.0}, {"date": "1999-05-14", "close": 2.862184, "volume": 435463.0}, {"date": "1999-05-17", "close": 2.754362, "volume": 478068.0}, {"date": "1999-05-18", "close": 2.822976, "volume": 268205.0}, {"date": "1999-05-19", "close": 2.871986, "volume": 476624.0}, {"date": "1999-05-20", "close": 2.764164, "volume": 319152.0}, {"date": "1999-05-21", "close": 2.79357, "volume": 310668.0}, {"date": "1999-05-24", "close": 2.74456, "volume": 184350.0}, {"date": "1999-05-25", "close": 2.773966, "volume": 157948.0}, {"date": "1999-05-26", "close": 2.74456, "volume": 218703.0}, {"date": "1999-05-27", "close": 2.764164, "volume": 284934.0}, {"date": "1999-05-28", "close": 2.705352, "volume": 275462.0}, {"date": "1999-05-31", "close": 2.754362, "volume": 223425.0}, {"date": "1999-06-01", "close": 2.764164, "volume": 171092.0}, {"date": "1999-06-02", "close": 2.666144, "volume": 379198.0}, {"date": "1999-06-03", "close": 2.769065, "volume": 200744.0}, {"date": "1999-06-04", "close": 2.74456, "volume": 172545.0}, {"date": "1999-06-07", "close": 2.74456, "volume": 122837.0}, {"date": "1999-06-08", "close": 2.832778, "volume": 285745.0}, {"date": "1999-06-09", "close": 2.822976, "volume": 251278.0}, {"date": "1999-06-10", "close": 2.813174, "volume": 192068.0}, {"date": "1999-06-11", "close": 2.783768, "volume": 333288.0}, {"date": "1999-06-14", "close": 2.783768, "volume": null}, {"date": "1999-06-15", "close": 2.803372, "volume": 197060.0}, {"date": "1999-06-16", "close": 2.8190552, "volume": 222963.0}, {"date": "1999-06-17", "close": 2.8004314, "volume": 225584.0}, {"date": "1999-06-18", "close": 2.84258, "volume": 248223.0}, {"date": "1999-06-21", "close": 2.832778, "volume": 142621.0}, {"date": "1999-06-22", "close": 2.871986, "volume": 229616.0}, {"date": "1999-06-23", "close": 2.881788, "volume": 380978.0}, {"date": "1999-06-24", "close": 2.822976, "volume": 249178.0}, {"date": "1999-06-25", "close": 2.79357, "volume": 233684.0}, {"date": "1999-06-28", "close": 2.8121938, "volume": 204807.0}, {"date": "1999-06-29", "close": 2.862184, "volume": 167409.0}, {"date": "1999-06-30", "close": 2.7680848, "volume": 452228.0}, {"date": "1999-07-01", "close": 2.901392, "volume": 288172.0}, {"date": "1999-07-02", "close": 2.9406, "volume": 391789.0}, {"date": "1999-07-05", "close": 2.999412, "volume": 317716.0}, {"date": "1999-07-06", "close": 2.950402, "volume": 324894.0}, {"date": "1999-07-07", "close": 2.970006, "volume": 169450.0}, {"date": "1999-07-08", "close": 3.0886102, "volume": 235968.0}, {"date": "1999-07-09", "close": 3.009214, "volume": 142110.0}, {"date": "1999-07-12", "close": 3.08763, "volume": 244485.0}, {"date": "1999-07-13", "close": 3.097432, "volume": 359118.0}, {"date": "1999-07-14", "close": 3.0954716, "volume": 337560.0}, {"date": "1999-07-15", "close": 2.98961, "volume": 212104.0}, {"date": "1999-07-16", "close": 2.89159, "volume": 180885.0}, {"date": "1999-07-19", "close": 3.009214, "volume": 297088.0}, {"date": "1999-07-20", "close": 3.13664, "volume": 566676.0}, {"date": "1999-07-21", "close": 2.999412, "volume": 147469.0}, {"date": "1999-07-22", "close": 2.9406, "volume": 270755.0}, {"date": "1999-07-23", "close": 3.0052932, "volume": 155532.0}, {"date": "1999-07-26", "close": 2.970006, "volume": 90238.0}, {"date": "1999-07-27", "close": 2.970006, "volume": 152610.0}, {"date": "1999-07-28", "close": 2.911194, "volume": 184392.0}, {"date": "1999-07-29", "close": 2.9406, "volume": 114241.0}, {"date": "1999-07-30", "close": 2.832778, "volume": 550646.0}, {"date": "1999-08-02", "close": 2.822976, "volume": 333196.0}, {"date": "1999-08-03", "close": 2.862184, "volume": 211609.0}, {"date": "1999-08-04", "close": 2.813174, "volume": 471322.0}, {"date": "1999-08-05", "close": 2.84258, "volume": 148327.0}, {"date": "1999-08-06", "close": 2.84258, "volume": 172832.0}, {"date": "1999-08-09", "close": 2.813174, "volume": 157700.0}, {"date": "1999-08-10", "close": 2.84258, "volume": 306704.0}, {"date": "1999-08-11", "close": 2.822976, "volume": 225138.0}, {"date": "1999-08-12", "close": 2.822976, "volume": 273122.0}, {"date": "1999-08-13", "close": 2.773966, "volume": 458433.0}, {"date": "1999-08-16", "close": 2.881788, "volume": 321185.0}, {"date": "1999-08-17", "close": 2.862184, "volume": 169916.0}, {"date": "1999-08-18", "close": 2.970006, "volume": 287848.0}, {"date": "1999-08-19", "close": 2.999412, "volume": 302866.0}, {"date": "1999-08-20", "close": 3.058224, "volume": 277617.0}, {"date": "1999-08-23", "close": 3.048422, "volume": 250061.0}, {"date": "1999-08-24", "close": 3.058224, "volume": 285661.0}, {"date": "1999-08-25", "close": 3.019016, "volume": 247088.0}, {"date": "1999-08-26", "close": 3.08763, "volume": 259594.0}, {"date": "1999-08-27", "close": 2.98961, "volume": 282755.0}, {"date": "1999-08-30", "close": 3.03862, "volume": 96731.0}, {"date": "1999-08-31", "close": 2.911194, "volume": 157962.0}, {"date": "1999-09-01", "close": 3.03862, "volume": 142576.0}, {"date": "1999-09-02", "close": 3.028818, "volume": 191075.0}, {"date": "1999-09-03", "close": 2.911194, "volume": 218913.0}, {"date": "1999-09-06", "close": 2.979808, "volume": 104519.0}, {"date": "1999-09-07", "close": 3.028818, "volume": 39645.0}, {"date": "1999-09-08", "close": 2.960204, "volume": 91401.0}, {"date": "1999-09-09", "close": 2.979808, "volume": 101280.0}, {"date": "1999-09-10", "close": 2.960204, "volume": 201760.0}, {"date": "1999-09-13", "close": 2.9406, "volume": 132895.0}, {"date": "1999-09-14", "close": 3.028818, "volume": 235078.0}, {"date": "1999-09-15", "close": 2.930798, "volume": 166889.0}, {"date": "1999-09-16", "close": 2.970006, "volume": 139967.0}, {"date": "1999-09-17", "close": 2.920996, "volume": 192518.0}, {"date": "1999-09-20", "close": 2.970006, "volume": 177427.0}, {"date": "1999-09-21", "close": 3.028818, "volume": 107135.0}, {"date": "1999-09-22", "close": 2.98961, "volume": 283516.0}, {"date": "1999-09-23", "close": 2.960204, "volume": 162079.0}, {"date": "1999-09-24", "close": 2.911194, "volume": 146311.0}, {"date": "1999-09-27", "close": 2.8886494, "volume": 317216.0}, {"date": "1999-09-28", "close": 2.9406, "volume": 71879.0}, {"date": "1999-09-29", "close": 2.881788, "volume": 109727.0}, {"date": "1999-09-30", "close": 2.8396394, "volume": 277940.0}, {"date": "1999-10-01", "close": 2.9298178, "volume": 254099.0}, {"date": "1999-10-04", "close": 2.950402, "volume": 206655.0}, {"date": "1999-10-05", "close": 2.950402, "volume": 169675.0}, {"date": "1999-10-06", "close": 2.901392, "volume": 152196.0}, {"date": "1999-10-07", "close": 2.979808, "volume": 144819.0}, {"date": "1999-10-08", "close": 2.960204, "volume": 115937.0}, {"date": "1999-10-11", "close": 2.999412, "volume": 160872.0}, {"date": "1999-10-12", "close": 3.009214, "volume": 197439.0}, {"date": "1999-10-13", "close": 2.9406, "volume": 206983.0}, {"date": "1999-10-14", "close": 3.03862, "volume": 569766.0}, {"date": "1999-10-15", "close": 2.9406, "volume": 188283.0}, {"date": "1999-10-18", "close": 2.901392, "volume": 204492.0}, {"date": "1999-10-19", "close": 2.920996, "volume": 159047.0}, {"date": "1999-10-20", "close": 2.9406, "volume": 103722.0}, {"date": "1999-10-21", "close": 2.911194, "volume": 224945.0}, {"date": "1999-10-22", "close": 2.901392, "volume": 79163.0}, {"date": "1999-10-25", "close": 2.8808078, "volume": 230853.0}, {"date": "1999-10-26", "close": 2.9406, "volume": 232404.0}, {"date": "1999-10-27", "close": 2.862184, "volume": 368418.0}, {"date": "1999-10-28", "close": 2.9406, "volume": 170293.0}, {"date": "1999-10-29", "close": 2.857283, "volume": 328964.0}, {"date": "1999-11-01", "close": 2.901392, "volume": 117396.0}, {"date": "1999-11-02", "close": 2.9406, "volume": 136949.0}, {"date": "1999-11-03", "close": 2.970006, "volume": 143378.0}, {"date": "1999-11-04", "close": 2.970006, "volume": 163182.0}, {"date": "1999-11-05", "close": 2.979808, "volume": 192036.0}, {"date": "1999-11-08", "close": 2.9406, "volume": 68835.0}, {"date": "1999-11-09", "close": 2.9406, "volume": 101207.0}, {"date": "1999-11-10", "close": 2.98961, "volume": 379732.0}, {"date": "1999-11-11", "close": 3.058224, "volume": 360742.0}, {"date": "1999-11-12", "close": 3.068026, "volume": 225117.0}, {"date": "1999-11-15", "close": 2.950402, "volume": 201380.0}, {"date": "1999-11-16", "close": 3.028818, "volume": 147352.0}, {"date": "1999-11-17", "close": 3.077828, "volume": 297158.0}, {"date": "1999-11-18", "close": 3.058224, "volume": 207528.0}, {"date": "1999-11-19", "close": 3.08763, "volume": 300497.0}, {"date": "1999-11-22", "close": 3.03862, "volume": 188837.0}, {"date": "1999-11-23", "close": 3.03862, "volume": 197890.0}, {"date": "1999-11-24", "close": 3.019016, "volume": 154797.0}, {"date": "1999-11-25", "close": 2.98961, "volume": 308951.0}, {"date": "1999-11-26", "close": 2.960204, "volume": 108089.0}, {"date": "1999-11-29", "close": 2.950402, "volume": 347353.0}, {"date": "1999-11-30", "close": 2.9141346, "volume": 283885.0}, {"date": "1999-12-01", "close": 2.9406, "volume": 324678.0}, {"date": "1999-12-02", "close": 2.960204, "volume": 372712.0}, {"date": "1999-12-03", "close": 2.930798, "volume": 352611.0}, {"date": "1999-12-06", "close": 2.881788, "volume": 486638.0}, {"date": "1999-12-07", "close": 2.920996, "volume": 706163.0}, {"date": "1999-12-08", "close": 2.89159, "volume": 235490.0}, {"date": "1999-12-09", "close": 2.911194, "volume": 195404.0}, {"date": "1999-12-10", "close": 2.862184, "volume": 220858.0}, {"date": "1999-12-13", "close": 2.862184, "volume": 408932.0}, {"date": "1999-12-14", "close": 2.84258, "volume": 742365.0}, {"date": "1999-12-15", "close": 2.8308176, "volume": 252900.0}, {"date": "1999-12-16", "close": 2.813174, "volume": 339719.0}, {"date": "1999-12-17", "close": 2.852382, "volume": 254906.0}, {"date": "1999-12-20", "close": 2.852382, "volume": 139667.0}, {"date": "1999-12-21", "close": 2.79357, "volume": 237078.0}, {"date": "1999-12-22", "close": 2.803372, "volume": 303899.0}, {"date": "1999-12-23", "close": 2.783768, "volume": 195683.0}, {"date": "1999-12-24", "close": 2.79357, "volume": 39654.0}, {"date": "1999-12-27", "close": 2.79357, "volume": null}, {"date": "1999-12-28", "close": 2.79357, "volume": null}, {"date": "1999-12-29", "close": 2.832778, "volume": 83558.0}, {"date": "1999-12-30", "close": 2.813174, "volume": 55671.0}, {"date": "1999-12-31", "close": 2.813174, "volume": null}, {"date": "2000-01-03", "close": 2.813174, "volume": null}, {"date": "2000-01-04", "close": 2.74456, "volume": 304044.0}, {"date": "2000-01-05", "close": 2.685748, "volume": 485549.0}, {"date": "2000-01-06", "close": 2.685748, "volume": 525146.0}, {"date": "2000-01-07", "close": 2.656342, "volume": 406544.0}, {"date": "2000-01-10", "close": 2.705352, "volume": 425977.0}, {"date": "2000-01-11", "close": 2.69555, "volume": 508738.0}, {"date": "2000-01-12", "close": 2.666144, "volume": 385339.0}, {"date": "2000-01-13", "close": 2.666144, "volume": 622954.0}, {"date": "2000-01-14", "close": 2.54852, "volume": 1322123.0}, {"date": "2000-01-17", "close": 2.59753, "volume": 809500.0}, {"date": "2000-01-18", "close": 2.626936, "volume": 1113309.0}, {"date": "2000-01-19", "close": 2.626936, "volume": 346749.0}, {"date": "2000-01-20", "close": 2.715154, "volume": 273725.0}, {"date": "2000-01-21", "close": 2.715154, "volume": 296955.0}, {"date": "2000-01-24", "close": 2.724956, "volume": 174718.0}, {"date": "2000-01-25", "close": 2.74456, "volume": 245122.0}, {"date": "2000-01-26", "close": 2.74456, "volume": null}, {"date": "2000-01-27", "close": 2.685748, "volume": 152718.0}, {"date": "2000-01-28", "close": 2.656342, "volume": 273121.0}, {"date": "2000-01-31", "close": 2.617134, "volume": 218198.0}, {"date": "2000-02-01", "close": 2.626936, "volume": 434152.0}, {"date": "2000-02-02", "close": 2.626936, "volume": 543008.0}, {"date": "2000-02-03", "close": 2.607332, "volume": 452396.0}, {"date": "2000-02-07", "close": 2.64654, "volume": 164114.0}, {"date": "2000-02-08", "close": 2.666144, "volume": 225527.0}, {"date": "2000-02-09", "close": 2.705352, "volume": 292536.0}, {"date": "2000-02-10", "close": 2.6965302, "volume": 2126976.0}, {"date": "2000-02-11", "close": 2.64654, "volume": 195099.0}, {"date": "2000-02-14", "close": 2.734758, "volume": 248459.0}, {"date": "2000-02-16", "close": 2.734758, "volume": 256124.0}, {"date": "2000-02-17", "close": 2.69555, "volume": 387198.0}, {"date": "2000-02-21", "close": 2.764164, "volume": 174133.0}, {"date": "2000-02-23", "close": 2.666144, "volume": 255946.0}, {"date": "2000-02-24", "close": 2.64654, "volume": 287246.0}, {"date": "2000-02-25", "close": 2.64654, "volume": 125821.0}, {"date": "2000-02-28", "close": 2.734758, "volume": 150472.0}, {"date": "2000-02-29", "close": 2.64654, "volume": 310424.0}, {"date": "2000-03-01", "close": 2.7573026, "volume": 212926.0}, {"date": "2000-03-02", "close": 2.734758, "volume": 205644.0}, {"date": "2000-03-03", "close": 2.617134, "volume": 303309.0}, {"date": "2000-03-06", "close": 2.607332, "volume": 211166.0}, {"date": "2000-03-07", "close": 2.59753, "volume": 321297.0}, {"date": "2000-03-08", "close": 2.54852, "volume": 390922.0}, {"date": "2000-03-09", "close": 2.479906, "volume": 600975.0}, {"date": "2000-03-10", "close": 2.49951, "volume": 387637.0}, {"date": "2000-03-13", "close": 2.479906, "volume": 203937.0}, {"date": "2000-03-14", "close": 2.519114, "volume": 221787.0}, {"date": "2000-03-15", "close": 2.479906, "volume": 223469.0}, {"date": "2000-03-16", "close": 2.538718, "volume": 335563.0}, {"date": "2000-03-17", "close": 2.538718, "volume": 476357.0}, {"date": "2000-03-20", "close": 2.489708, "volume": 347535.0}, {"date": "2000-03-21", "close": 2.49951, "volume": 183066.0}, {"date": "2000-03-22", "close": 2.49951, "volume": 340754.0}, {"date": "2000-03-23", "close": 2.470104, "volume": 334604.0}, {"date": "2000-03-24", "close": 2.440698, "volume": 236782.0}, {"date": "2000-03-27", "close": 2.362282, "volume": 668220.0}, {"date": "2000-03-28", "close": 2.332876, "volume": 1392479.0}, {"date": "2000-03-29", "close": 2.372084, "volume": 1001255.0}, {"date": "2000-03-30", "close": 2.342678, "volume": 1218233.0}, {"date": "2000-03-31", "close": 2.3113116, "volume": 1517669.0}, {"date": "2000-04-03", "close": 2.35248, "volume": 417102.0}, {"date": "2000-04-04", "close": 2.3583612, "volume": 738747.0}, {"date": "2000-04-05", "close": 2.411292, "volume": 532153.0}, {"date": "2000-04-06", "close": 2.406391, "volume": 309117.0}, {"date": "2000-04-07", "close": 2.421094, "volume": 273832.0}, {"date": "2000-04-10", "close": 2.40149, "volume": 551806.0}, {"date": "2000-04-11", "close": 2.430896, "volume": 431612.0}, {"date": "2000-04-12", "close": 2.4505, "volume": 439821.0}, {"date": "2000-04-13", "close": 2.479906, "volume": 325957.0}, {"date": "2000-04-14", "close": 2.49951, "volume": 284978.0}, {"date": "2000-04-17", "close": 2.4505, "volume": 336135.0}, {"date": "2000-04-18", "close": 2.49951, "volume": 443236.0}, {"date": "2000-04-19", "close": 2.49951, "volume": 358733.0}, {"date": "2000-04-20", "close": 2.4710842, "volume": 247320.0}, {"date": "2000-04-26", "close": 2.40149, "volume": 325883.0}, {"date": "2000-04-27", "close": 2.421094, "volume": 347705.0}, {"date": "2000-04-28", "close": 2.421094, "volume": 191337.0}, {"date": "2000-05-01", "close": 2.430896, "volume": 260240.0}, {"date": "2000-05-02", "close": 2.430896, "volume": 435067.0}, {"date": "2000-05-03", "close": 2.4505, "volume": 264801.0}, {"date": "2000-05-04", "close": 2.416193, "volume": 434781.0}, {"date": "2000-05-05", "close": 2.49951, "volume": 556245.0}, {"date": "2000-05-08", "close": 2.440698, "volume": 453616.0}, {"date": "2000-05-09", "close": 2.381886, "volume": 239801.0}, {"date": "2000-05-10", "close": 2.381886, "volume": 277840.0}, {"date": "2000-05-11", "close": 2.30347, "volume": 608229.0}, {"date": "2000-05-12", "close": 2.342678, "volume": 462935.0}, {"date": "2000-05-15", "close": 2.372084, "volume": 273161.0}, {"date": "2000-05-16", "close": 2.40149, "volume": 341239.0}, {"date": "2000-05-17", "close": 2.35248, "volume": 363624.0}, {"date": "2000-05-18", "close": 2.362282, "volume": 364871.0}, {"date": "2000-05-19", "close": 2.362282, "volume": 181966.0}, {"date": "2000-05-22", "close": 2.391688, "volume": 211626.0}, {"date": "2000-05-23", "close": 2.440698, "volume": 298216.0}, {"date": "2000-05-24", "close": 2.40149, "volume": 253360.0}, {"date": "2000-05-25", "close": 2.40149, "volume": 212973.0}, {"date": "2000-05-26", "close": 2.421094, "volume": 243152.0}, {"date": "2000-05-29", "close": 2.479906, "volume": 189742.0}, {"date": "2000-05-30", "close": 2.4505, "volume": 183656.0}, {"date": "2000-05-31", "close": 2.479906, "volume": 277028.0}, {"date": "2000-06-01", "close": 2.489708, "volume": 356219.0}, {"date": "2000-06-02", "close": 2.489708, "volume": 197506.0}, {"date": "2000-06-05", "close": 2.509312, "volume": 310942.0}, {"date": "2000-06-06", "close": 2.54852, "volume": 403084.0}, {"date": "2000-06-07", "close": 2.4769654, "volume": 454943.0}, {"date": "2000-06-08", "close": 2.460302, "volume": 270118.0}, {"date": "2000-06-09", "close": 2.4505, "volume": 318942.0}, {"date": "2000-06-13", "close": 2.489708, "volume": 544211.0}, {"date": "2000-06-14", "close": 2.489708, "volume": 170351.0}, {"date": "2000-06-15", "close": 2.40149, "volume": 379714.0}, {"date": "2000-06-16", "close": 2.489708, "volume": 244348.0}, {"date": "2000-06-19", "close": 2.440698, "volume": 228806.0}, {"date": "2000-06-20", "close": 2.4505, "volume": 213062.0}, {"date": "2000-06-21", "close": 2.460302, "volume": 274623.0}, {"date": "2000-06-22", "close": 2.49951, "volume": 443800.0}, {"date": "2000-06-23", "close": 2.470104, "volume": 236889.0}, {"date": "2000-06-26", "close": 2.479906, "volume": 309695.0}, {"date": "2000-06-27", "close": 2.479906, "volume": 398785.0}, {"date": "2000-06-28", "close": 2.479906, "volume": 519104.0}, {"date": "2000-06-29", "close": 2.4906882, "volume": 1024746.0}, {"date": "2000-06-30", "close": 2.4622624, "volume": 1423376.0}, {"date": "2000-07-03", "close": 2.4612822, "volume": 803129.0}, {"date": "2000-07-04", "close": 2.4661832, "volume": 486440.0}, {"date": "2000-07-05", "close": 2.470104, "volume": 420543.0}, {"date": "2000-07-06", "close": 2.489708, "volume": 463419.0}, {"date": "2000-07-07", "close": 2.479906, "volume": 461977.0}, {"date": "2000-07-10", "close": 2.519114, "volume": 459981.0}, {"date": "2000-07-11", "close": 2.568124, "volume": 403172.0}, {"date": "2000-07-12", "close": 2.568124, "volume": 179184.0}, {"date": "2000-07-13", "close": 2.636738, "volume": 267027.0}, {"date": "2000-07-14", "close": 2.636738, "volume": 508534.0}, {"date": "2000-07-17", "close": 2.64654, "volume": 431599.0}, {"date": "2000-07-18", "close": 2.6573222, "volume": 431162.0}, {"date": "2000-07-19", "close": 2.6435994, "volume": 348817.0}, {"date": "2000-07-20", "close": 2.49951, "volume": 370178.0}, {"date": "2000-07-21", "close": 2.577926, "volume": 349519.0}, {"date": "2000-07-24", "close": 2.519114, "volume": 145801.0}, {"date": "2000-07-25", "close": 2.577926, "volume": 245493.0}, {"date": "2000-07-26", "close": 2.54852, "volume": 195380.0}, {"date": "2000-07-27", "close": 2.587728, "volume": 169266.0}, {"date": "2000-07-28", "close": 2.577926, "volume": 111513.0}, {"date": "2000-07-31", "close": 2.528916, "volume": 205039.0}, {"date": "2000-08-01", "close": 2.519114, "volume": 118688.0}, {"date": "2000-08-02", "close": 2.519114, "volume": 188512.0}, {"date": "2000-08-03", "close": 2.519114, "volume": 217149.0}, {"date": "2000-08-04", "close": 2.49951, "volume": 282743.0}, {"date": "2000-08-07", "close": 2.4710842, "volume": 250992.0}, {"date": "2000-08-08", "close": 2.49951, "volume": 294384.0}, {"date": "2000-08-09", "close": 2.489708, "volume": 346817.0}, {"date": "2000-08-10", "close": 2.4887278, "volume": 213954.0}, {"date": "2000-08-11", "close": 2.509312, "volume": 217621.0}, {"date": "2000-08-14", "close": 2.489708, "volume": 213587.0}, {"date": "2000-08-15", "close": 2.479906, "volume": 179130.0}, {"date": "2000-08-16", "close": 2.489708, "volume": 347841.0}, {"date": "2000-08-17", "close": 2.479906, "volume": 369415.0}, {"date": "2000-08-18", "close": 2.460302, "volume": 323328.0}, {"date": "2000-08-21", "close": 2.4505, "volume": 342675.0}, {"date": "2000-08-22", "close": 2.4563812, "volume": 464542.0}, {"date": "2000-08-23", "close": 2.421094, "volume": 332856.0}, {"date": "2000-08-24", "close": 2.479906, "volume": 433696.0}, {"date": "2000-08-25", "close": 2.489708, "volume": 273029.0}, {"date": "2000-08-28", "close": 2.4505, "volume": 214474.0}, {"date": "2000-08-29", "close": 2.479906, "volume": 254383.0}, {"date": "2000-08-30", "close": 2.479906, "volume": 277043.0}, {"date": "2000-08-31", "close": 2.460302, "volume": 288546.0}, {"date": "2000-09-01", "close": 2.479906, "volume": 93768.0}, {"date": "2000-09-04", "close": 2.479906, "volume": 247602.0}, {"date": "2000-09-05", "close": 2.470104, "volume": 270355.0}, {"date": "2000-09-06", "close": 2.460302, "volume": 302217.0}, {"date": "2000-09-07", "close": 2.440698, "volume": 170236.0}, {"date": "2000-09-08", "close": 2.470104, "volume": 335267.0}, {"date": "2000-09-11", "close": 2.4505, "volume": 185689.0}, {"date": "2000-09-12", "close": 2.4505, "volume": 225815.0}, {"date": "2000-09-13", "close": 2.421094, "volume": 241577.0}, {"date": "2000-09-14", "close": 2.430896, "volume": 231178.0}, {"date": "2000-09-15", "close": 2.372084, "volume": 491610.0}, {"date": "2000-09-18", "close": 2.391688, "volume": 299760.0}, {"date": "2000-09-19", "close": 2.40149, "volume": 273120.0}, {"date": "2000-09-20", "close": 2.40149, "volume": 466045.0}, {"date": "2000-09-21", "close": 2.35248, "volume": 192928.0}, {"date": "2000-09-22", "close": 2.35248, "volume": 201557.0}, {"date": "2000-09-25", "close": 2.381886, "volume": 123127.0}, {"date": "2000-09-26", "close": 2.40149, "volume": 135653.0}, {"date": "2000-09-27", "close": 2.362282, "volume": 122802.0}, {"date": "2000-09-28", "close": 2.362282, "volume": 191107.0}, {"date": "2000-09-29", "close": 2.40149, "volume": 168893.0}, {"date": "2000-10-02", "close": 2.381886, "volume": 84554.0}, {"date": "2000-10-03", "close": 2.470104, "volume": 492701.0}, {"date": "2000-10-04", "close": 2.411292, "volume": 169339.0}, {"date": "2000-10-05", "close": 2.4505, "volume": 161671.0}, {"date": "2000-10-06", "close": 2.4181534, "volume": 215436.0}, {"date": "2000-10-09", "close": 2.430896, "volume": 285490.0}, {"date": "2000-10-10", "close": 2.40149, "volume": 311942.0}, {"date": "2000-10-11", "close": 2.4230544, "volume": 275656.0}, {"date": "2000-10-12", "close": 2.411292, "volume": 217817.0}, {"date": "2000-10-13", "close": 2.430896, "volume": 258578.0}, {"date": "2000-10-16", "close": 2.470104, "volume": 520874.0}, {"date": "2000-10-17", "close": 2.4583416, "volume": 275911.0}, {"date": "2000-10-18", "close": 2.440698, "volume": 276082.0}, {"date": "2000-10-19", "close": 2.4279554, "volume": 219343.0}, {"date": "2000-10-20", "close": 2.430896, "volume": 242531.0}, {"date": "2000-10-23", "close": 2.4416782, "volume": 240746.0}, {"date": "2000-10-24", "close": 2.4073712, "volume": 236402.0}, {"date": "2000-10-25", "close": 2.411292, "volume": 250948.0}, {"date": "2000-10-26", "close": 2.421094, "volume": 227571.0}, {"date": "2000-10-27", "close": 2.430896, "volume": 214999.0}, {"date": "2000-10-30", "close": 2.411292, "volume": 195111.0}, {"date": "2000-10-31", "close": 2.430896, "volume": 228344.0}, {"date": "2000-11-01", "close": 2.421094, "volume": 182081.0}, {"date": "2000-11-02", "close": 2.421094, "volume": 384543.0}, {"date": "2000-11-03", "close": 2.411292, "volume": 242431.0}, {"date": "2000-11-06", "close": 2.440698, "volume": 241416.0}, {"date": "2000-11-07", "close": 2.421094, "volume": 287467.0}, {"date": "2000-11-08", "close": 2.4505, "volume": 521375.0}, {"date": "2000-11-09", "close": 2.519114, "volume": 656129.0}, {"date": "2000-11-10", "close": 2.509312, "volume": 595213.0}, {"date": "2000-11-13", "close": 2.519114, "volume": 279677.0}, {"date": "2000-11-14", "close": 2.479906, "volume": 322324.0}, {"date": "2000-11-15", "close": 2.489708, "volume": 350609.0}, {"date": "2000-11-16", "close": 2.509312, "volume": 206563.0}, {"date": "2000-11-17", "close": 2.479906, "volume": 216104.0}, {"date": "2000-11-20", "close": 2.519114, "volume": 140162.0}, {"date": "2000-11-21", "close": 2.528916, "volume": 296476.0}, {"date": "2000-11-22", "close": 2.479906, "volume": 214326.0}, {"date": "2000-11-23", "close": 2.489708, "volume": 191595.0}, {"date": "2000-11-24", "close": 2.49951, "volume": 348930.0}, {"date": "2000-11-27", "close": 2.479906, "volume": 302118.0}, {"date": "2000-11-28", "close": 2.470104, "volume": 200181.0}, {"date": "2000-11-29", "close": 2.49951, "volume": 188090.0}, {"date": "2000-11-30", "close": 2.54852, "volume": 635324.0}, {"date": "2000-12-01", "close": 2.5396982, "volume": 183655.0}, {"date": "2000-12-04", "close": 2.538718, "volume": 222515.0}, {"date": "2000-12-05", "close": 2.568124, "volume": 538642.0}, {"date": "2000-12-06", "close": 2.538718, "volume": 465018.0}, {"date": "2000-12-07", "close": 2.538718, "volume": 386827.0}, {"date": "2000-12-08", "close": 2.49951, "volume": 326438.0}, {"date": "2000-12-11", "close": 2.568124, "volume": 397156.0}, {"date": "2000-12-12", "close": 2.519114, "volume": 480989.0}, {"date": "2000-12-13", "close": 2.587728, "volume": 633937.0}, {"date": "2000-12-14", "close": 2.626936, "volume": 290461.0}, {"date": "2000-12-15", "close": 2.5867478, "volume": 366255.0}, {"date": "2000-12-18", "close": 2.577926, "volume": 204408.0}, {"date": "2000-12-19", "close": 2.54852, "volume": 297512.0}, {"date": "2000-12-20", "close": 2.528916, "volume": 139353.0}, {"date": "2000-12-21", "close": 2.49951, "volume": 160958.0}, {"date": "2000-12-22", "close": 2.49951, "volume": 150299.0}, {"date": "2000-12-27", "close": 2.54852, "volume": 91205.0}, {"date": "2000-12-28", "close": 2.54852, "volume": 87623.0}, {"date": "2000-12-29", "close": 2.4563812, "volume": 488042.0}, {"date": "2001-01-02", "close": 2.519114, "volume": 131921.0}, {"date": "2001-01-03", "close": 2.49951, "volume": 229804.0}, {"date": "2001-01-04", "close": 2.5298962, "volume": 233045.0}, {"date": "2001-01-05", "close": 2.509312, "volume": 276630.0}, {"date": "2001-01-08", "close": 2.49951, "volume": 154106.0}, {"date": "2001-01-09", "close": 2.479906, "volume": 377484.0}, {"date": "2001-01-10", "close": 2.489708, "volume": 591978.0}, {"date": "2001-01-11", "close": 2.489708, "volume": 262699.0}, {"date": "2001-01-12", "close": 2.528916, "volume": 144582.0}, {"date": "2001-01-15", "close": 2.509312, "volume": 174850.0}, {"date": "2001-01-16", "close": 2.528916, "volume": 476240.0}, {"date": "2001-01-17", "close": 2.509312, "volume": 163874.0}, {"date": "2001-01-18", "close": 2.519114, "volume": 455826.0}, {"date": "2001-01-19", "close": 2.49951, "volume": 278860.0}, {"date": "2001-01-22", "close": 2.538718, "volume": 231633.0}, {"date": "2001-01-23", "close": 2.519114, "volume": 206321.0}, {"date": "2001-01-24", "close": 2.49951, "volume": 344653.0}, {"date": "2001-01-25", "close": 2.528916, "volume": 246764.0}, {"date": "2001-01-29", "close": 2.519114, "volume": 157631.0}, {"date": "2001-01-30", "close": 2.49951, "volume": 321925.0}, {"date": "2001-01-31", "close": 2.5122526, "volume": 486178.0}, {"date": "2001-02-01", "close": 2.519114, "volume": 215296.0}, {"date": "2001-02-02", "close": 2.519114, "volume": 142609.0}, {"date": "2001-02-05", "close": 2.528916, "volume": 218964.0}, {"date": "2001-02-06", "close": 2.528916, "volume": 230601.0}, {"date": "2001-02-07", "close": 2.538718, "volume": 298483.0}, {"date": "2001-02-08", "close": 2.54852, "volume": 427266.0}, {"date": "2001-02-09", "close": 2.577926, "volume": 461790.0}, {"date": "2001-02-12", "close": 2.607332, "volume": 456573.0}, {"date": "2001-02-13", "close": 2.617134, "volume": 297291.0}, {"date": "2001-02-14", "close": 2.54852, "volume": 373608.0}, {"date": "2001-02-15", "close": 2.49951, "volume": 225042.0}, {"date": "2001-02-16", "close": 2.509312, "volume": 247492.0}, {"date": "2001-02-19", "close": 2.519114, "volume": 249586.0}, {"date": "2001-02-20", "close": 2.509312, "volume": 334497.0}, {"date": "2001-02-21", "close": 2.489708, "volume": 373223.0}, {"date": "2001-02-22", "close": 2.509312, "volume": 245427.0}, {"date": "2001-02-23", "close": 2.509312, "volume": 254811.0}, {"date": "2001-02-26", "close": 2.519114, "volume": 168878.0}, {"date": "2001-02-27", "close": 2.528916, "volume": 265737.0}, {"date": "2001-02-28", "close": 2.5416586, "volume": 255010.0}, {"date": "2001-03-01", "close": 2.509312, "volume": 246482.0}, {"date": "2001-03-02", "close": 2.528916, "volume": 272058.0}, {"date": "2001-03-05", "close": 2.509312, "volume": 216998.0}, {"date": "2001-03-06", "close": 2.509312, "volume": 156146.0}, {"date": "2001-03-07", "close": 2.519114, "volume": 318703.0}, {"date": "2001-03-08", "close": 2.54852, "volume": 294612.0}, {"date": "2001-03-09", "close": 2.519114, "volume": 294840.0}, {"date": "2001-03-12", "close": 2.528916, "volume": 249249.0}, {"date": "2001-03-13", "close": 2.538718, "volume": 283538.0}, {"date": "2001-03-14", "close": 2.54852, "volume": 179344.0}, {"date": "2001-03-15", "close": 2.489708, "volume": 355367.0}, {"date": "2001-03-16", "close": 2.538718, "volume": 234855.0}, {"date": "2001-03-19", "close": 2.519114, "volume": 271018.0}, {"date": "2001-03-20", "close": 2.509312, "volume": 175981.0}, {"date": "2001-03-21", "close": 2.509312, "volume": 330976.0}, {"date": "2001-03-22", "close": 2.509312, "volume": 178171.0}, {"date": "2001-03-23", "close": 2.509312, "volume": 259077.0}, {"date": "2001-03-26", "close": 2.519114, "volume": 388541.0}, {"date": "2001-03-27", "close": 2.528916, "volume": 371350.0}, {"date": "2001-03-28", "close": 2.528916, "volume": 265542.0}, {"date": "2001-03-29", "close": 2.49951, "volume": 226672.0}, {"date": "2001-03-30", "close": 2.484807, "volume": 959118.0}, {"date": "2001-04-02", "close": 2.504411, "volume": 251831.0}, {"date": "2001-04-03", "close": 2.519114, "volume": 359215.0}, {"date": "2001-04-04", "close": 2.524015, "volume": 231129.0}, {"date": "2001-04-05", "close": 2.528916, "volume": 291726.0}, {"date": "2001-04-06", "close": 2.519114, "volume": 348466.0}, {"date": "2001-04-09", "close": 2.49951, "volume": 234574.0}, {"date": "2001-04-10", "close": 2.528916, "volume": 308852.0}, {"date": "2001-04-11", "close": 2.49951, "volume": 205426.0}, {"date": "2001-04-12", "close": 2.49951, "volume": 309409.0}, {"date": "2001-04-17", "close": 2.49951, "volume": 212790.0}, {"date": "2001-04-18", "close": 2.5259754, "volume": 206263.0}, {"date": "2001-04-19", "close": 2.528916, "volume": 376369.0}, {"date": "2001-04-20", "close": 2.538718, "volume": 462055.0}, {"date": "2001-04-23", "close": 2.519114, "volume": 175558.0}, {"date": "2001-04-24", "close": 2.5122526, "volume": 237808.0}, {"date": "2001-04-26", "close": 2.568124, "volume": 260027.0}, {"date": "2001-04-27", "close": 2.568124, "volume": 214237.0}, {"date": "2001-04-30", "close": 2.607332, "volume": 358367.0}, {"date": "2001-05-01", "close": 2.59753, "volume": 231589.0}, {"date": "2001-05-02", "close": 2.587728, "volume": 238517.0}, {"date": "2001-05-03", "close": 2.59753, "volume": 196619.0}, {"date": "2001-05-04", "close": 2.607332, "volume": 313851.0}, {"date": "2001-05-07", "close": 2.666144, "volume": 234271.0}, {"date": "2001-05-08", "close": 2.685748, "volume": 277257.0}, {"date": "2001-05-09", "close": 2.656342, "volume": 260569.0}, {"date": "2001-05-10", "close": 2.666144, "volume": 364548.0}, {"date": "2001-05-11", "close": 2.626936, "volume": 295036.0}, {"date": "2001-05-14", "close": 2.636738, "volume": 233896.0}, {"date": "2001-05-15", "close": 2.666144, "volume": 304134.0}, {"date": "2001-05-16", "close": 2.69555, "volume": 381808.0}, {"date": "2001-05-17", "close": 2.734758, "volume": 479922.0}, {"date": "2001-05-18", "close": 2.675946, "volume": 199349.0}, {"date": "2001-05-21", "close": 2.666144, "volume": 635163.0}, {"date": "2001-05-22", "close": 2.715154, "volume": 522502.0}, {"date": "2001-05-23", "close": 2.8092532, "volume": 659279.0}, {"date": "2001-05-24", "close": 2.827877, "volume": 393072.0}, {"date": "2001-05-25", "close": 2.803372, "volume": 152163.0}, {"date": "2001-05-28", "close": 2.803372, "volume": 257553.0}, {"date": "2001-05-29", "close": 2.773966, "volume": 281470.0}, {"date": "2001-05-30", "close": 2.871986, "volume": 512016.0}, {"date": "2001-05-31", "close": 2.803372, "volume": 581112.0}, {"date": "2001-06-01", "close": 2.822976, "volume": 705528.0}, {"date": "2001-06-04", "close": 2.84258, "volume": 333554.0}, {"date": "2001-06-05", "close": 2.813174, "volume": 265550.0}, {"date": "2001-06-06", "close": 2.803372, "volume": 689490.0}, {"date": "2001-06-07", "close": 2.8219958, "volume": 690899.0}, {"date": "2001-06-08", "close": 2.803372, "volume": 541647.0}, {"date": "2001-06-12", "close": 2.813174, "volume": 460677.0}, {"date": "2001-06-13", "close": 2.84258, "volume": 378784.0}, {"date": "2001-06-14", "close": 2.832778, "volume": 434989.0}, {"date": "2001-06-15", "close": 2.832778, "volume": 596878.0}, {"date": "2001-06-18", "close": 2.832778, "volume": 239817.0}, {"date": "2001-06-19", "close": 2.813174, "volume": 241100.0}, {"date": "2001-06-20", "close": 2.852382, "volume": 280023.0}, {"date": "2001-06-21", "close": 2.9406, "volume": 289580.0}, {"date": "2001-06-22", "close": 3.03862, "volume": 724729.0}, {"date": "2001-06-25", "close": 2.950402, "volume": 295973.0}, {"date": "2001-06-26", "close": 2.9406, "volume": 257331.0}, {"date": "2001-06-27", "close": 2.950402, "volume": 366515.0}, {"date": "2001-06-28", "close": 2.970006, "volume": 194731.0}, {"date": "2001-06-29", "close": 3.23466, "volume": 1003800.0}, {"date": "2001-07-02", "close": 3.03862, "volume": 519086.0}, {"date": "2001-07-03", "close": 3.03862, "volume": 374859.0}, {"date": "2001-07-04", "close": 2.999412, "volume": 358603.0}, {"date": "2001-07-05", "close": 3.009214, "volume": 292886.0}, {"date": "2001-07-06", "close": 2.979808, "volume": 280311.0}, {"date": "2001-07-09", "close": 2.920996, "volume": 295435.0}, {"date": "2001-07-10", "close": 2.920996, "volume": 295816.0}, {"date": "2001-07-11", "close": 2.920996, "volume": 146394.0}, {"date": "2001-07-12", "close": 2.970006, "volume": 476510.0}, {"date": "2001-07-13", "close": 2.960204, "volume": 317207.0}, {"date": "2001-07-16", "close": 3.019016, "volume": 475782.0}, {"date": "2001-07-17", "close": 3.0572438, "volume": 287347.0}, {"date": "2001-07-18", "close": 2.994511, "volume": 281309.0}, {"date": "2001-07-19", "close": 3.019016, "volume": 477752.0}, {"date": "2001-07-20", "close": 3.03862, "volume": 229828.0}, {"date": "2001-07-23", "close": 3.068026, "volume": 150724.0}, {"date": "2001-07-24", "close": 2.98961, "volume": 203903.0}, {"date": "2001-07-25", "close": 2.970006, "volume": 161030.0}, {"date": "2001-07-26", "close": 2.970006, "volume": 175260.0}, {"date": "2001-07-27", "close": 3.009214, "volume": 167614.0}, {"date": "2001-07-30", "close": 3.019016, "volume": 116781.0}, {"date": "2001-07-31", "close": 2.9905902, "volume": 167768.0}, {"date": "2001-08-01", "close": 3.03862, "volume": 235401.0}, {"date": "2001-08-02", "close": 3.077828, "volume": 406626.0}, {"date": "2001-08-03", "close": 3.028818, "volume": 387901.0}, {"date": "2001-08-06", "close": 3.107234, "volume": 265873.0}, {"date": "2001-08-07", "close": 3.08763, "volume": 126099.0}, {"date": "2001-08-08", "close": 3.0866498, "volume": 155723.0}, {"date": "2001-08-09", "close": 3.1533034, "volume": 357049.0}, {"date": "2001-08-10", "close": 3.156244, "volume": 178792.0}, {"date": "2001-08-13", "close": 3.166046, "volume": 216033.0}, {"date": "2001-08-14", "close": 3.166046, "volume": 155968.0}, {"date": "2001-08-15", "close": 3.117036, "volume": 137021.0}, {"date": "2001-08-16", "close": 3.097432, "volume": 299275.0}, {"date": "2001-08-17", "close": 3.068026, "volume": 157308.0}, {"date": "2001-08-20", "close": 3.03862, "volume": 220385.0}, {"date": "2001-08-21", "close": 3.048422, "volume": 265642.0}, {"date": "2001-08-22", "close": 2.979808, "volume": 382360.0}, {"date": "2001-08-23", "close": 2.999412, "volume": 199682.0}, {"date": "2001-08-24", "close": 3.028818, "volume": 136331.0}, {"date": "2001-08-27", "close": 3.03862, "volume": 349420.0}, {"date": "2001-08-28", "close": 3.097432, "volume": 221040.0}, {"date": "2001-08-29", "close": 3.117036, "volume": 183382.0}, {"date": "2001-08-30", "close": 3.068026, "volume": 305566.0}, {"date": "2001-08-31", "close": 3.043521, "volume": 217302.0}, {"date": "2001-09-03", "close": 3.019016, "volume": 333123.0}, {"date": "2001-09-04", "close": 3.068026, "volume": 192787.0}, {"date": "2001-09-05", "close": 2.98961, "volume": 190114.0}, {"date": "2001-09-06", "close": 2.970006, "volume": 333269.0}, {"date": "2001-09-10", "close": 2.960204, "volume": 371838.0}, {"date": "2001-09-11", "close": 3.019016, "volume": 169267.0}, {"date": "2001-09-12", "close": 2.930798, "volume": 422951.0}, {"date": "2001-09-13", "close": 2.930798, "volume": 182648.0}, {"date": "2001-09-14", "close": 2.8847286, "volume": 290584.0}, {"date": "2001-09-17", "close": 2.69555, "volume": 588970.0}, {"date": "2001-09-18", "close": 2.69555, "volume": 888032.0}, {"date": "2001-09-19", "close": 2.69555, "volume": 451391.0}, {"date": "2001-09-20", "close": 2.587728, "volume": 855008.0}, {"date": "2001-09-21", "close": 2.6543816, "volume": 652354.0}, {"date": "2001-09-24", "close": 2.54852, "volume": 858088.0}, {"date": "2001-09-25", "close": 2.568124, "volume": 778563.0}, {"date": "2001-09-26", "close": 2.5955696, "volume": 606054.0}, {"date": "2001-09-27", "close": 2.5955696, "volume": 825621.0}, {"date": "2001-09-28", "close": 2.558322, "volume": 1474452.0}, {"date": "2001-10-01", "close": 2.59753, "volume": 875851.0}, {"date": "2001-10-02", "close": 2.607332, "volume": 1380514.0}, {"date": "2001-10-03", "close": 2.666144, "volume": 801554.0}, {"date": "2001-10-04", "close": 2.685748, "volume": 623749.0}, {"date": "2001-10-05", "close": 2.69555, "volume": 391778.0}, {"date": "2001-10-08", "close": 2.666144, "volume": 401840.0}, {"date": "2001-10-09", "close": 2.656342, "volume": 593612.0}, {"date": "2001-10-10", "close": 2.685748, "volume": 766284.0}, {"date": "2001-10-11", "close": 2.734758, "volume": 545977.0}, {"date": "2001-10-12", "close": 2.783768, "volume": 320409.0}, {"date": "2001-10-15", "close": 2.79357, "volume": 301218.0}, {"date": "2001-10-16", "close": 2.7700452, "volume": 525341.0}, {"date": "2001-10-17", "close": 2.79357, "volume": 729210.0}, {"date": "2001-10-18", "close": 2.803372, "volume": 396534.0}, {"date": "2001-10-19", "close": 2.79357, "volume": 527060.0}, {"date": "2001-10-22", "close": 2.803372, "volume": 185277.0}, {"date": "2001-10-23", "close": 2.7965106, "volume": 372181.0}, {"date": "2001-10-24", "close": 2.813174, "volume": 260817.0}, {"date": "2001-10-25", "close": 2.803372, "volume": 470360.0}, {"date": "2001-10-26", "close": 2.813174, "volume": 498876.0}, {"date": "2001-10-29", "close": 2.764164, "volume": 557942.0}, {"date": "2001-10-30", "close": 2.7553422, "volume": 450580.0}, {"date": "2001-10-31", "close": 2.84258, "volume": 322526.0}, {"date": "2001-11-01", "close": 2.8151344, "volume": 388403.0}, {"date": "2001-11-02", "close": 2.822976, "volume": 195289.0}, {"date": "2001-11-05", "close": 2.8190552, "volume": 110504.0}, {"date": "2001-11-06", "close": 2.84258, "volume": 121478.0}, {"date": "2001-11-07", "close": 2.871986, "volume": 214549.0}, {"date": "2001-11-08", "close": 2.911194, "volume": 233429.0}, {"date": "2001-11-09", "close": 2.920996, "volume": 230095.0}, {"date": "2001-11-12", "close": 2.920996, "volume": 180134.0}, {"date": "2001-11-13", "close": 2.930798, "volume": 267245.0}, {"date": "2001-11-14", "close": 2.979808, "volume": 269128.0}, {"date": "2001-11-15", "close": 2.930798, "volume": 157435.0}, {"date": "2001-11-16", "close": 2.9406, "volume": 390774.0}, {"date": "2001-11-19", "close": 2.960204, "volume": 212525.0}, {"date": "2001-11-20", "close": 2.98961, "volume": 342495.0}, {"date": "2001-11-21", "close": 2.930798, "volume": 491606.0}, {"date": "2001-11-22", "close": 2.960204, "volume": 149126.0}, {"date": "2001-11-23", "close": 2.950402, "volume": 196503.0}, {"date": "2001-11-26", "close": 2.930798, "volume": 479430.0}, {"date": "2001-11-27", "close": 3.009214, "volume": 251960.0}, {"date": "2001-11-28", "close": 3.048422, "volume": 312588.0}, {"date": "2001-11-29", "close": 2.999412, "volume": 254263.0}, {"date": "2001-11-30", "close": 2.999412, "volume": 570414.0}, {"date": "2001-12-03", "close": 2.9856892, "volume": 263440.0}, {"date": "2001-12-04", "close": 2.9406, "volume": 401626.0}, {"date": "2001-12-05", "close": 2.9406, "volume": 517883.0}, {"date": "2001-12-06", "close": 2.9513822, "volume": 392315.0}, {"date": "2001-12-07", "close": 2.979808, "volume": 428495.0}, {"date": "2001-12-10", "close": 3.014115, "volume": 304993.0}, {"date": "2001-12-11", "close": 3.028818, "volume": 289757.0}, {"date": "2001-12-12", "close": 3.0366596, "volume": 437639.0}, {"date": "2001-12-13", "close": 3.048422, "volume": 360762.0}, {"date": "2001-12-14", "close": 3.0660656, "volume": 304085.0}, {"date": "2001-12-17", "close": 3.0248972, "volume": 530803.0}, {"date": "2001-12-18", "close": 3.097432, "volume": 260607.0}, {"date": "2001-12-19", "close": 3.126838, "volume": 168118.0}, {"date": "2001-12-20", "close": 3.126838, "volume": 293906.0}, {"date": "2001-12-21", "close": 3.18565, "volume": 251013.0}, {"date": "2001-12-24", "close": 3.18565, "volume": 55149.0}, {"date": "2001-12-27", "close": 3.175848, "volume": 72632.0}, {"date": "2001-12-28", "close": 3.175848, "volume": 153163.0}, {"date": "2001-12-31", "close": 3.1572242, "volume": 414859.0}, {"date": "2002-01-02", "close": 3.166046, "volume": 130766.0}, {"date": "2002-01-03", "close": 3.13664, "volume": 220527.0}, {"date": "2002-01-04", "close": 3.166046, "volume": 164835.0}, {"date": "2002-01-07", "close": 3.23466, "volume": 201909.0}, {"date": "2002-01-08", "close": 3.264066, "volume": 210467.0}, {"date": "2002-01-09", "close": 3.215056, "volume": 293471.0}, {"date": "2002-01-10", "close": 3.18565, "volume": 233365.0}, {"date": "2002-01-11", "close": 3.23466, "volume": 179287.0}, {"date": "2002-01-14", "close": 3.215056, "volume": 197117.0}, {"date": "2002-01-15", "close": 3.195452, "volume": 214139.0}, {"date": "2002-01-16", "close": 3.352284, "volume": 303149.0}, {"date": "2002-01-17", "close": 3.254264, "volume": 257919.0}, {"date": "2002-01-18", "close": 3.2621056, "volume": 256513.0}, {"date": "2002-01-21", "close": 3.28367, "volume": 179771.0}, {"date": "2002-01-22", "close": 3.264066, "volume": 231466.0}, {"date": "2002-01-23", "close": 3.28367, "volume": 156382.0}, {"date": "2002-01-24", "close": 3.313076, "volume": 198344.0}, {"date": "2002-01-25", "close": 3.313076, "volume": 200887.0}, {"date": "2002-01-29", "close": 3.28367, "volume": 590430.0}, {"date": "2002-01-30", "close": 3.293472, "volume": 230719.0}, {"date": "2002-01-31", "close": 3.4277594, "volume": 283093.0}, {"date": "2002-02-01", "close": 3.33268, "volume": 239841.0}, {"date": "2002-02-04", "close": 3.391492, "volume": 299910.0}, {"date": "2002-02-05", "close": 3.322878, "volume": 211861.0}, {"date": "2002-02-06", "close": 3.322878, "volume": 233099.0}, {"date": "2002-02-07", "close": 3.244462, "volume": 437079.0}, {"date": "2002-02-08", "close": 3.28367, "volume": 445847.0}, {"date": "2002-02-11", "close": 3.2425016, "volume": 387267.0}, {"date": "2002-02-12", "close": 3.2415214, "volume": 270019.0}, {"date": "2002-02-13", "close": 3.293472, "volume": 382670.0}, {"date": "2002-02-14", "close": 3.337581, "volume": 361276.0}, {"date": "2002-02-15", "close": 3.273868, "volume": 274383.0}, {"date": "2002-02-18", "close": 3.23466, "volume": 234184.0}, {"date": "2002-02-19", "close": 3.2072144, "volume": 423136.0}, {"date": "2002-02-20", "close": 3.13664, "volume": 568161.0}, {"date": "2002-02-21", "close": 3.156244, "volume": 444824.0}, {"date": "2002-02-22", "close": 3.1768282, "volume": 259606.0}, {"date": "2002-02-25", "close": 3.18565, "volume": 234136.0}, {"date": "2002-02-26", "close": 3.1876104, "volume": 226139.0}, {"date": "2002-02-27", "close": 3.156244, "volume": 349002.0}, {"date": "2002-02-28", "close": 3.18565, "volume": 265627.0}, {"date": "2002-03-01", "close": 3.166046, "volume": 248765.0}, {"date": "2002-03-04", "close": 3.166046, "volume": 362041.0}, {"date": "2002-03-05", "close": 3.146442, "volume": 494574.0}, {"date": "2002-03-06", "close": 3.195452, "volume": 290847.0}, {"date": "2002-03-07", "close": 3.195452, "volume": 500721.0}, {"date": "2002-03-08", "close": 3.23466, "volume": 535901.0}, {"date": "2002-03-11", "close": 3.195452, "volume": 1016261.0}, {"date": "2002-03-12", "close": 3.18565, "volume": 264555.0}, {"date": "2002-03-13", "close": 3.195452, "volume": 538178.0}, {"date": "2002-03-14", "close": 3.1444816, "volume": 415162.0}, {"date": "2002-03-15", "close": 3.146442, "volume": 224310.0}, {"date": "2002-03-18", "close": 3.117036, "volume": 359479.0}, {"date": "2002-03-19", "close": 3.13664, "volume": 496966.0}, {"date": "2002-03-20", "close": 3.13664, "volume": 655262.0}, {"date": "2002-03-21", "close": 3.13664, "volume": 402423.0}, {"date": "2002-03-22", "close": 3.146442, "volume": 239476.0}, {"date": "2002-03-25", "close": 3.156244, "volume": 327573.0}, {"date": "2002-03-26", "close": 3.117036, "volume": 428196.0}, {"date": "2002-03-27", "close": 3.107234, "volume": 505736.0}, {"date": "2002-03-28", "close": 3.126838, "volume": 781161.0}, {"date": "2002-04-02", "close": 3.097432, "volume": 362261.0}, {"date": "2002-04-03", "close": 3.077828, "volume": 591878.0}, {"date": "2002-04-04", "close": 3.058224, "volume": 537412.0}, {"date": "2002-04-05", "close": 3.08763, "volume": 327412.0}, {"date": "2002-04-08", "close": 3.107234, "volume": 280861.0}, {"date": "2002-04-09", "close": 3.068026, "volume": 570963.0}, {"date": "2002-04-10", "close": 3.03862, "volume": 487189.0}, {"date": "2002-04-11", "close": 3.03862, "volume": 654588.0}, {"date": "2002-04-12", "close": 3.058224, "volume": 362445.0}, {"date": "2002-04-15", "close": 3.126838, "volume": 265217.0}, {"date": "2002-04-16", "close": 3.117036, "volume": 383862.0}, {"date": "2002-04-17", "close": 3.146442, "volume": 181469.0}, {"date": "2002-04-18", "close": 3.146442, "volume": 232048.0}, {"date": "2002-04-19", "close": 3.166046, "volume": 415390.0}, {"date": "2002-04-22", "close": 3.117036, "volume": 453017.0}, {"date": "2002-04-23", "close": 3.117036, "volume": 478178.0}, {"date": "2002-04-24", "close": 3.13664, "volume": 467911.0}, {"date": "2002-04-26", "close": 3.156244, "volume": 415013.0}, {"date": "2002-04-29", "close": 3.13664, "volume": 394491.0}, {"date": "2002-04-30", "close": 3.117036, "volume": 667528.0}, {"date": "2002-05-01", "close": 3.146442, "volume": 380121.0}, {"date": "2002-05-02", "close": 3.146442, "volume": 449776.0}, {"date": "2002-05-03", "close": 3.13664, "volume": 235822.0}, {"date": "2002-05-06", "close": 3.126838, "volume": 310427.0}, {"date": "2002-05-07", "close": 3.107234, "volume": 482959.0}, {"date": "2002-05-08", "close": 3.097432, "volume": 359542.0}, {"date": "2002-05-09", "close": 3.107234, "volume": 571084.0}, {"date": "2002-05-10", "close": 3.107234, "volume": 282070.0}, {"date": "2002-05-13", "close": 3.08763, "volume": 490603.0}, {"date": "2002-05-14", "close": 3.126838, "volume": 511708.0}, {"date": "2002-05-15", "close": 3.107234, "volume": 427960.0}, {"date": "2002-05-16", "close": 3.126838, "volume": 341060.0}, {"date": "2002-05-17", "close": 3.126838, "volume": 332709.0}, {"date": "2002-05-20", "close": 3.13664, "volume": 289060.0}, {"date": "2002-05-21", "close": 3.117036, "volume": 251395.0}, {"date": "2002-05-22", "close": 3.117036, "volume": 361012.0}, {"date": "2002-05-23", "close": 3.126838, "volume": 301682.0}, {"date": "2002-05-24", "close": 3.13664, "volume": 485561.0}, {"date": "2002-05-27", "close": 3.117036, "volume": 236151.0}, {"date": "2002-05-28", "close": 3.117036, "volume": 378299.0}, {"date": "2002-05-29", "close": 3.107234, "volume": 377190.0}, {"date": "2002-05-30", "close": 3.117036, "volume": 416637.0}, {"date": "2002-05-31", "close": 3.117036, "volume": 227274.0}, {"date": "2002-06-03", "close": 3.117036, "volume": 259646.0}, {"date": "2002-06-04", "close": 3.097432, "volume": 372664.0}, {"date": "2002-06-05", "close": 3.117036, "volume": 356921.0}, {"date": "2002-06-06", "close": 3.107234, "volume": 270775.0}, {"date": "2002-06-07", "close": 3.126838, "volume": 514273.0}, {"date": "2002-06-11", "close": 3.08763, "volume": 350619.0}, {"date": "2002-06-12", "close": 3.117036, "volume": 340062.0}, {"date": "2002-06-13", "close": 3.13664, "volume": 365516.0}, {"date": "2002-06-14", "close": 3.097432, "volume": 698722.0}, {"date": "2002-06-17", "close": 3.107234, "volume": 232773.0}, {"date": "2002-06-18", "close": 3.107234, "volume": 290863.0}, {"date": "2002-06-19", "close": 3.117036, "volume": 351285.0}, {"date": "2002-06-20", "close": 3.175848, "volume": 314927.0}, {"date": "2002-06-21", "close": 3.175848, "volume": 292147.0}, {"date": "2002-06-24", "close": 3.156244, "volume": 255478.0}, {"date": "2002-06-25", "close": 3.126838, "volume": 373123.0}, {"date": "2002-06-26", "close": 3.146442, "volume": 456544.0}, {"date": "2002-06-27", "close": 3.156244, "volume": 278082.0}, {"date": "2002-06-28", "close": 3.166046, "volume": 843759.0}, {"date": "2002-07-01", "close": 3.126838, "volume": 379356.0}, {"date": "2002-07-02", "close": 3.13664, "volume": 204381.0}, {"date": "2002-07-03", "close": 3.117036, "volume": 440956.0}, {"date": "2002-07-04", "close": 3.146442, "volume": 219110.0}, {"date": "2002-07-05", "close": 3.117036, "volume": 447811.0}, {"date": "2002-07-08", "close": 3.126838, "volume": 390161.0}, {"date": "2002-07-09", "close": 3.166046, "volume": 262966.0}, {"date": "2002-07-10", "close": 3.146442, "volume": 275796.0}, {"date": "2002-07-11", "close": 3.13664, "volume": 278158.0}, {"date": "2002-07-12", "close": 3.13664, "volume": 275647.0}, {"date": "2002-07-15", "close": 3.13664, "volume": 335624.0}, {"date": "2002-07-16", "close": 3.166046, "volume": 363059.0}, {"date": "2002-07-17", "close": 3.117036, "volume": 386950.0}, {"date": "2002-07-18", "close": 3.146442, "volume": 354783.0}, {"date": "2002-07-19", "close": 3.117036, "volume": 596746.0}, {"date": "2002-07-22", "close": 3.126838, "volume": 659705.0}, {"date": "2002-07-23", "close": 3.058224, "volume": 701230.0}, {"date": "2002-07-24", "close": 3.019016, "volume": 970108.0}, {"date": "2002-07-25", "close": 3.048422, "volume": 401538.0}, {"date": "2002-07-26", "close": 3.068026, "volume": 329742.0}, {"date": "2002-07-29", "close": 3.097432, "volume": 291215.0}, {"date": "2002-07-30", "close": 3.068026, "volume": 325282.0}, {"date": "2002-07-31", "close": 3.048422, "volume": 226414.0}, {"date": "2002-08-01", "close": 3.048422, "volume": 275711.0}, {"date": "2002-08-02", "close": 3.048422, "volume": 95700.0}, {"date": "2002-08-05", "close": 3.048422, "volume": 95414.0}, {"date": "2002-08-06", "close": 3.048422, "volume": 259902.0}, {"date": "2002-08-07", "close": 3.03862, "volume": 220469.0}, {"date": "2002-08-08", "close": 3.03862, "volume": 457144.0}, {"date": "2002-08-09", "close": 3.097432, "volume": 306295.0}, {"date": "2002-08-12", "close": 3.097432, "volume": 175759.0}, {"date": "2002-08-13", "close": 3.097432, "volume": 135864.0}, {"date": "2002-08-14", "close": 3.156244, "volume": 294496.0}, {"date": "2002-08-15", "close": 3.13664, "volume": 346333.0}, {"date": "2002-08-16", "close": 3.156244, "volume": 279997.0}, {"date": "2002-08-19", "close": 3.175848, "volume": 494096.0}, {"date": "2002-08-20", "close": 3.215056, "volume": 535848.0}, {"date": "2002-08-21", "close": 3.195452, "volume": 315785.0}, {"date": "2002-08-22", "close": 3.175848, "volume": 320261.0}, {"date": "2002-08-23", "close": 3.224858, "volume": 268592.0}, {"date": "2002-08-26", "close": 3.205254, "volume": 351510.0}, {"date": "2002-08-27", "close": 3.195452, "volume": 237164.0}, {"date": "2002-08-28", "close": 3.18565, "volume": 451791.0}, {"date": "2002-08-29", "close": 3.205254, "volume": 199922.0}, {"date": "2002-08-30", "close": 3.166046, "volume": 293756.0}, {"date": "2002-09-02", "close": 3.166046, "volume": 415464.0}, {"date": "2002-09-03", "close": 3.166046, "volume": 377121.0}, {"date": "2002-09-04", "close": 3.097432, "volume": 438848.0}, {"date": "2002-09-05", "close": 3.08763, "volume": 525747.0}, {"date": "2002-09-06", "close": 3.097432, "volume": 283038.0}, {"date": "2002-09-09", "close": 3.08763, "volume": 259834.0}, {"date": "2002-09-10", "close": 3.107234, "volume": 277355.0}, {"date": "2002-09-11", "close": 3.097432, "volume": 174302.0}, {"date": "2002-09-12", "close": 3.077828, "volume": 408077.0}, {"date": "2002-09-13", "close": 3.058224, "volume": 523220.0}, {"date": "2002-09-16", "close": 3.058224, "volume": 258592.0}, {"date": "2002-09-17", "close": 3.068026, "volume": 487851.0}, {"date": "2002-09-18", "close": 3.058224, "volume": 334555.0}, {"date": "2002-09-19", "close": 3.048422, "volume": 635100.0}, {"date": "2002-09-20", "close": 3.058224, "volume": 532225.0}, {"date": "2002-09-23", "close": 3.048422, "volume": 700439.0}, {"date": "2002-09-24", "close": 3.048422, "volume": 564292.0}, {"date": "2002-09-25", "close": 3.048422, "volume": 598550.0}, {"date": "2002-09-26", "close": 3.068026, "volume": 205949.0}, {"date": "2002-09-27", "close": 3.048422, "volume": 357815.0}, {"date": "2002-09-30", "close": 3.058224, "volume": 1793081.0}, {"date": "2002-10-01", "close": 3.048422, "volume": 485835.0}, {"date": "2002-10-02", "close": 3.058224, "volume": 294762.0}, {"date": "2002-10-03", "close": 3.058224, "volume": 700964.0}, {"date": "2002-10-04", "close": 3.048422, "volume": 280293.0}, {"date": "2002-10-07", "close": 3.03862, "volume": 216518.0}, {"date": "2002-10-08", "close": 3.03862, "volume": 260534.0}, {"date": "2002-10-09", "close": 3.048422, "volume": 198226.0}, {"date": "2002-10-10", "close": 3.028818, "volume": 184633.0}, {"date": "2002-10-11", "close": 3.058224, "volume": 314321.0}, {"date": "2002-10-14", "close": 3.058224, "volume": 288667.0}, {"date": "2002-10-15", "close": 3.03862, "volume": 242820.0}, {"date": "2002-10-16", "close": 3.048422, "volume": 316163.0}, {"date": "2002-10-17", "close": 3.03862, "volume": 168382.0}, {"date": "2002-10-18", "close": 3.03862, "volume": 237220.0}, {"date": "2002-10-21", "close": 3.03862, "volume": 198116.0}, {"date": "2002-10-22", "close": 3.058224, "volume": 264946.0}, {"date": "2002-10-23", "close": 3.08763, "volume": 249398.0}, {"date": "2002-10-24", "close": 3.08763, "volume": 167722.0}, {"date": "2002-10-25", "close": 3.077828, "volume": 216842.0}, {"date": "2002-10-28", "close": 3.08763, "volume": 159255.0}, {"date": "2002-10-29", "close": 3.08763, "volume": 174951.0}, {"date": "2002-10-30", "close": 3.117036, "volume": 192447.0}, {"date": "2002-10-31", "close": 3.175848, "volume": 464214.0}, {"date": "2002-11-01", "close": 3.156244, "volume": 212394.0}, {"date": "2002-11-04", "close": 3.18565, "volume": 127438.0}, {"date": "2002-11-05", "close": 3.195452, "volume": 104897.0}, {"date": "2002-11-06", "close": 3.273868, "volume": 276257.0}, {"date": "2002-11-07", "close": 3.205254, "volume": 330503.0}, {"date": "2002-11-08", "close": 3.195452, "volume": 196083.0}, {"date": "2002-11-11", "close": 3.146442, "volume": 236652.0}, {"date": "2002-11-12", "close": 3.107234, "volume": 374109.0}, {"date": "2002-11-13", "close": 3.107234, "volume": 184049.0}, {"date": "2002-11-14", "close": 3.107234, "volume": 171969.0}, {"date": "2002-11-15", "close": 3.08763, "volume": 486998.0}, {"date": "2002-11-18", "close": 3.08763, "volume": 282180.0}, {"date": "2002-11-19", "close": 3.068026, "volume": 119636.0}, {"date": "2002-11-20", "close": 3.08763, "volume": 218812.0}, {"date": "2002-11-21", "close": 3.117036, "volume": 288607.0}, {"date": "2002-11-22", "close": 3.18565, "volume": 189234.0}, {"date": "2002-11-25", "close": 3.166046, "volume": 135701.0}, {"date": "2002-11-26", "close": 3.146442, "volume": 156620.0}, {"date": "2002-11-27", "close": 3.195452, "volume": 192823.0}, {"date": "2002-11-28", "close": 3.205254, "volume": 129024.0}, {"date": "2002-11-29", "close": 3.175848, "volume": 106470.0}, {"date": "2002-12-02", "close": 3.18565, "volume": 222662.0}, {"date": "2002-12-03", "close": 3.18565, "volume": 194425.0}, {"date": "2002-12-04", "close": 3.156244, "volume": 209358.0}, {"date": "2002-12-05", "close": 3.18565, "volume": 153014.0}, {"date": "2002-12-06", "close": 3.13664, "volume": 224795.0}, {"date": "2002-12-09", "close": 3.146442, "volume": 162739.0}, {"date": "2002-12-10", "close": 3.146442, "volume": 166362.0}, {"date": "2002-12-11", "close": 3.146442, "volume": 218665.0}, {"date": "2002-12-12", "close": 3.126838, "volume": 127420.0}, {"date": "2002-12-13", "close": 3.156244, "volume": 124771.0}, {"date": "2002-12-16", "close": 3.146442, "volume": 237328.0}, {"date": "2002-12-17", "close": 3.107234, "volume": 390496.0}, {"date": "2002-12-18", "close": 3.117036, "volume": 183382.0}, {"date": "2002-12-19", "close": 3.146442, "volume": 148537.0}, {"date": "2002-12-20", "close": 3.166046, "volume": 105670.0}, {"date": "2002-12-23", "close": 3.175848, "volume": 148442.0}, {"date": "2002-12-24", "close": 3.175848, "volume": 98153.0}, {"date": "2002-12-27", "close": 3.175848, "volume": 80213.0}, {"date": "2002-12-30", "close": 3.146442, "volume": 50677.0}, {"date": "2002-12-31", "close": 3.117036, "volume": 54750.0}, {"date": "2003-01-02", "close": 3.156244, "volume": 110782.0}, {"date": "2003-01-03", "close": 3.166046, "volume": 47773.0}, {"date": "2003-01-06", "close": 3.156244, "volume": 97909.0}, {"date": "2003-01-07", "close": 3.166046, "volume": 110329.0}, {"date": "2003-01-08", "close": 3.146442, "volume": 118755.0}, {"date": "2003-01-09", "close": 3.175848, "volume": 124974.0}, {"date": "2003-01-10", "close": 3.156244, "volume": 134917.0}, {"date": "2003-01-13", "close": 3.166046, "volume": 109665.0}, {"date": "2003-01-14", "close": 3.175848, "volume": 137562.0}, {"date": "2003-01-15", "close": 3.166046, "volume": 154077.0}, {"date": "2003-01-16", "close": 3.175848, "volume": 284455.0}, {"date": "2003-01-17", "close": 3.13664, "volume": 117044.0}, {"date": "2003-01-20", "close": 3.13664, "volume": 123443.0}, {"date": "2003-01-21", "close": 3.13664, "volume": 142498.0}, {"date": "2003-01-22", "close": 3.13664, "volume": 101077.0}, {"date": "2003-01-23", "close": 3.126838, "volume": 172941.0}, {"date": "2003-01-24", "close": 3.146442, "volume": 148084.0}, {"date": "2003-01-28", "close": 3.126838, "volume": 203096.0}, {"date": "2003-01-29", "close": 3.126838, "volume": 268961.0}, {"date": "2003-01-30", "close": 3.117036, "volume": 281084.0}, {"date": "2003-01-31", "close": 3.126838, "volume": 188187.0}, {"date": "2003-02-03", "close": 3.13664, "volume": 233478.0}, {"date": "2003-02-04", "close": 3.146442, "volume": 165398.0}, {"date": "2003-02-05", "close": 3.126838, "volume": 216795.0}, {"date": "2003-02-06", "close": 3.08763, "volume": 508018.0}, {"date": "2003-02-07", "close": 3.126838, "volume": 280334.0}, {"date": "2003-02-10", "close": 3.097432, "volume": 128887.0}, {"date": "2003-02-11", "close": 3.097432, "volume": 177582.0}, {"date": "2003-02-12", "close": 3.126838, "volume": 222077.0}, {"date": "2003-02-13", "close": 3.13664, "volume": 420030.0}, {"date": "2003-02-14", "close": 3.097432, "volume": 640270.0}, {"date": "2003-02-17", "close": 3.068026, "volume": 226781.0}, {"date": "2003-02-18", "close": 3.058224, "volume": 272102.0}, {"date": "2003-02-19", "close": 3.097432, "volume": 534661.0}, {"date": "2003-02-20", "close": 2.999412, "volume": 453756.0}, {"date": "2003-02-21", "close": 3.009214, "volume": 176062.0}, {"date": "2003-02-24", "close": 3.019016, "volume": 211178.0}, {"date": "2003-02-25", "close": 3.028818, "volume": 146992.0}, {"date": "2003-02-26", "close": 3.019016, "volume": 159696.0}, {"date": "2003-02-27", "close": 2.970006, "volume": 328217.0}, {"date": "2003-02-28", "close": 2.950402, "volume": 260330.0}, {"date": "2003-03-03", "close": 2.9406, "volume": 213264.0}, {"date": "2003-03-04", "close": 3.009214, "volume": 196042.0}, {"date": "2003-03-05", "close": 3.019016, "volume": 321786.0}, {"date": "2003-03-06", "close": 2.979808, "volume": 205515.0}, {"date": "2003-03-07", "close": 2.950402, "volume": 171781.0}, {"date": "2003-03-10", "close": 2.930798, "volume": 164925.0}, {"date": "2003-03-11", "close": 2.911194, "volume": 302977.0}, {"date": "2003-03-12", "close": 2.881788, "volume": 374395.0}, {"date": "2003-03-13", "close": 2.9406, "volume": 160697.0}, {"date": "2003-03-14", "close": 2.970006, "volume": 431957.0}, {"date": "2003-03-17", "close": 2.9406, "volume": 519373.0}, {"date": "2003-03-18", "close": 3.009214, "volume": 419325.0}, {"date": "2003-03-19", "close": 3.019016, "volume": 350601.0}, {"date": "2003-03-20", "close": 3.068026, "volume": 245267.0}, {"date": "2003-03-21", "close": 3.077828, "volume": 342641.0}, {"date": "2003-03-24", "close": 3.08763, "volume": 411306.0}, {"date": "2003-03-25", "close": 3.08763, "volume": 477984.0}, {"date": "2003-03-26", "close": 3.097432, "volume": 244679.0}, {"date": "2003-03-27", "close": 3.126838, "volume": 252462.0}, {"date": "2003-03-28", "close": 3.107234, "volume": 126532.0}, {"date": "2003-03-31", "close": 3.097432, "volume": 339289.0}, {"date": "2003-04-01", "close": 3.08763, "volume": 452436.0}, {"date": "2003-04-02", "close": 3.08763, "volume": 244763.0}, {"date": "2003-04-03", "close": 3.097432, "volume": 250528.0}, {"date": "2003-04-04", "close": 3.126838, "volume": 118462.0}, {"date": "2003-04-07", "close": 3.195452, "volume": 386117.0}, {"date": "2003-04-08", "close": 3.18565, "volume": 419792.0}, {"date": "2003-04-09", "close": 3.175848, "volume": 304446.0}, {"date": "2003-04-10", "close": 3.205254, "volume": 216020.0}, {"date": "2003-04-11", "close": 3.205254, "volume": 256094.0}, {"date": "2003-04-14", "close": 3.264066, "volume": 439064.0}, {"date": "2003-04-15", "close": 3.33268, "volume": 439074.0}, {"date": "2003-04-16", "close": 3.303274, "volume": 476050.0}, {"date": "2003-04-17", "close": 3.33268, "volume": 340169.0}, {"date": "2003-04-22", "close": 3.33268, "volume": 345890.0}, {"date": "2003-04-23", "close": 3.293472, "volume": 205778.0}, {"date": "2003-04-24", "close": 3.322878, "volume": 84333.0}, {"date": "2003-04-28", "close": 3.313076, "volume": 441573.0}, {"date": "2003-04-29", "close": 3.322878, "volume": 324772.0}, {"date": "2003-04-30", "close": 3.401294, "volume": 395751.0}, {"date": "2003-05-01", "close": 3.401294, "volume": 377851.0}, {"date": "2003-05-02", "close": 3.33268, "volume": 474645.0}, {"date": "2003-05-05", "close": 3.362086, "volume": 289704.0}, {"date": "2003-05-06", "close": 3.322878, "volume": 304700.0}, {"date": "2003-05-07", "close": 3.371888, "volume": 218416.0}, {"date": "2003-05-08", "close": 3.420898, "volume": 312498.0}, {"date": "2003-05-09", "close": 3.352284, "volume": 181587.0}, {"date": "2003-05-12", "close": 3.352284, "volume": 145916.0}, {"date": "2003-05-13", "close": 3.371888, "volume": 125620.0}, {"date": "2003-05-14", "close": 3.33268, "volume": 125680.0}, {"date": "2003-05-15", "close": 3.322878, "volume": 198220.0}, {"date": "2003-05-16", "close": 3.28367, "volume": 190041.0}, {"date": "2003-05-19", "close": 3.33268, "volume": 131009.0}, {"date": "2003-05-20", "close": 3.322878, "volume": 176245.0}, {"date": "2003-05-21", "close": 3.313076, "volume": 70605.0}, {"date": "2003-05-22", "close": 3.322878, "volume": 249890.0}, {"date": "2003-05-23", "close": 3.33268, "volume": 267038.0}, {"date": "2003-05-26", "close": 3.322878, "volume": 216247.0}, {"date": "2003-05-27", "close": 3.28367, "volume": 263728.0}, {"date": "2003-05-28", "close": 3.362086, "volume": 290226.0}, {"date": "2003-05-29", "close": 3.322878, "volume": 137839.0}, {"date": "2003-05-30", "close": 3.33268, "volume": 223014.0}, {"date": "2003-06-02", "close": 3.352284, "volume": 497688.0}, {"date": "2003-06-03", "close": 3.313076, "volume": 145676.0}, {"date": "2003-06-04", "close": 3.322878, "volume": 126606.0}, {"date": "2003-06-05", "close": 3.342482, "volume": 169231.0}, {"date": "2003-06-06", "close": 3.33268, "volume": 233217.0}, {"date": "2003-06-10", "close": 3.362086, "volume": 172467.0}, {"date": "2003-06-11", "close": 3.322878, "volume": 179755.0}, {"date": "2003-06-12", "close": 3.322878, "volume": 219068.0}, {"date": "2003-06-13", "close": 3.293472, "volume": 172511.0}, {"date": "2003-06-16", "close": 3.293472, "volume": 261484.0}, {"date": "2003-06-17", "close": 3.273868, "volume": 488850.0}, {"date": "2003-06-18", "close": 3.293472, "volume": 163069.0}, {"date": "2003-06-19", "close": 3.322878, "volume": 213416.0}, {"date": "2003-06-20", "close": 3.33268, "volume": 161630.0}, {"date": "2003-06-23", "close": 3.313076, "volume": 216660.0}, {"date": "2003-06-24", "close": 3.352284, "volume": 169175.0}, {"date": "2003-06-25", "close": 3.352284, "volume": 186739.0}, {"date": "2003-06-26", "close": 3.362086, "volume": 162612.0}, {"date": "2003-06-27", "close": 3.371888, "volume": 122193.0}, {"date": "2003-06-30", "close": 3.4307, "volume": 297511.0}, {"date": "2003-07-01", "close": 3.38169, "volume": 295999.0}, {"date": "2003-07-02", "close": 3.391492, "volume": 232797.0}, {"date": "2003-07-03", "close": 3.411096, "volume": 287305.0}, {"date": "2003-07-04", "close": 3.352284, "volume": 248468.0}, {"date": "2003-07-07", "close": 3.371888, "volume": 168390.0}, {"date": "2003-07-08", "close": 3.411096, "volume": 225255.0}, {"date": "2003-07-09", "close": 3.362086, "volume": 231654.0}, {"date": "2003-07-10", "close": 3.38169, "volume": 219462.0}, {"date": "2003-07-11", "close": 3.371888, "volume": 267918.0}, {"date": "2003-07-14", "close": 3.38169, "volume": 194962.0}, {"date": "2003-07-15", "close": 3.401294, "volume": 307866.0}, {"date": "2003-07-16", "close": 3.401294, "volume": 261373.0}, {"date": "2003-07-17", "close": 3.38169, "volume": 406078.0}, {"date": "2003-07-18", "close": 3.391492, "volume": 216134.0}, {"date": "2003-07-21", "close": 3.401294, "volume": 211638.0}, {"date": "2003-07-22", "close": 3.38169, "volume": 224763.0}, {"date": "2003-07-23", "close": 3.401294, "volume": 138888.0}, {"date": "2003-07-24", "close": 3.420898, "volume": 294566.0}, {"date": "2003-07-25", "close": 3.450304, "volume": 392919.0}, {"date": "2003-07-28", "close": 3.401294, "volume": 312586.0}, {"date": "2003-07-29", "close": 3.391492, "volume": 239835.0}, {"date": "2003-07-30", "close": 3.391492, "volume": 170120.0}, {"date": "2003-07-31", "close": 3.391492, "volume": 180771.0}, {"date": "2003-08-01", "close": 3.38169, "volume": 221530.0}, {"date": "2003-08-04", "close": 3.401294, "volume": 173294.0}, {"date": "2003-08-05", "close": 3.411096, "volume": 147457.0}, {"date": "2003-08-06", "close": 3.38169, "volume": 169526.0}, {"date": "2003-08-07", "close": 3.38169, "volume": 158947.0}, {"date": "2003-08-08", "close": 3.38169, "volume": 110471.0}, {"date": "2003-08-11", "close": 3.38169, "volume": 221705.0}, {"date": "2003-08-12", "close": 3.371888, "volume": 237233.0}, {"date": "2003-08-13", "close": 3.391492, "volume": 251051.0}, {"date": "2003-08-14", "close": 3.38169, "volume": 237389.0}, {"date": "2003-08-15", "close": 3.391492, "volume": 245124.0}, {"date": "2003-08-18", "close": 3.401294, "volume": 223188.0}, {"date": "2003-08-19", "close": 3.391492, "volume": 421564.0}, {"date": "2003-08-20", "close": 3.460106, "volume": 147109.0}, {"date": "2003-08-21", "close": 3.411096, "volume": 308097.0}, {"date": "2003-08-22", "close": 3.440502, "volume": 190897.0}, {"date": "2003-08-25", "close": 3.499314, "volume": 167848.0}, {"date": "2003-08-26", "close": 3.489512, "volume": 238102.0}, {"date": "2003-08-27", "close": 3.499314, "volume": 299772.0}, {"date": "2003-08-28", "close": 3.52872, "volume": 234372.0}, {"date": "2003-08-29", "close": 3.567928, "volume": 381682.0}, {"date": "2003-09-01", "close": 3.518918, "volume": 296110.0}, {"date": "2003-09-02", "close": 3.57773, "volume": 119730.0}, {"date": "2003-09-03", "close": 3.46, "volume": 496217.0}, {"date": "2003-09-04", "close": 3.42, "volume": 369206.0}, {"date": "2003-09-05", "close": 3.39, "volume": 380131.0}, {"date": "2003-09-08", "close": 3.39, "volume": 218081.0}, {"date": "2003-09-09", "close": 3.35, "volume": 336573.0}, {"date": "2003-09-10", "close": 3.34, "volume": 231309.0}, {"date": "2003-09-11", "close": 3.34, "volume": 248369.0}, {"date": "2003-09-12", "close": 3.32, "volume": 234364.0}, {"date": "2003-09-15", "close": 3.32, "volume": 237470.0}, {"date": "2003-09-16", "close": 3.32, "volume": 523890.0}, {"date": "2003-09-17", "close": 3.34, "volume": 282236.0}, {"date": "2003-09-18", "close": 3.33, "volume": 390538.0}, {"date": "2003-09-19", "close": 3.26, "volume": 778537.0}, {"date": "2003-09-22", "close": 3.29, "volume": 411577.0}, {"date": "2003-09-23", "close": 3.26, "volume": 326681.0}, {"date": "2003-09-24", "close": 3.26, "volume": 378366.0}, {"date": "2003-09-25", "close": 3.24, "volume": 464934.0}, {"date": "2003-09-26", "close": 3.3, "volume": 517456.0}, {"date": "2003-09-29", "close": 3.31, "volume": 320828.0}, {"date": "2003-09-30", "close": 3.35, "volume": 601842.0}, {"date": "2003-10-01", "close": 3.44, "volume": 286968.0}, {"date": "2003-10-02", "close": 3.37, "volume": 328366.0}, {"date": "2003-10-03", "close": 3.39, "volume": 199359.0}, {"date": "2003-10-06", "close": 3.42, "volume": 98598.0}, {"date": "2003-10-07", "close": 3.41, "volume": 217567.0}, {"date": "2003-10-08", "close": 3.42, "volume": 177324.0}, {"date": "2003-10-09", "close": 3.47, "volume": 199463.0}, {"date": "2003-10-10", "close": 3.44, "volume": 166087.0}, {"date": "2003-10-13", "close": 3.41, "volume": 307354.0}, {"date": "2003-10-14", "close": 3.41, "volume": 268006.0}, {"date": "2003-10-15", "close": 3.4, "volume": 245175.0}, {"date": "2003-10-16", "close": 3.42, "volume": 228839.0}, {"date": "2003-10-17", "close": 3.35, "volume": 425261.0}, {"date": "2003-10-20", "close": 3.31, "volume": 398151.0}, {"date": "2003-10-21", "close": 3.31, "volume": 528230.0}, {"date": "2003-10-22", "close": 3.31, "volume": 319519.0}, {"date": "2003-10-23", "close": 3.31, "volume": 430146.0}, {"date": "2003-10-24", "close": 3.33, "volume": 137757.0}, {"date": "2003-10-27", "close": 3.32, "volume": 345102.0}, {"date": "2003-10-28", "close": 3.33, "volume": 351301.0}, {"date": "2003-10-29", "close": 3.35, "volume": 287340.0}, {"date": "2003-10-30", "close": 3.31, "volume": 188957.0}, {"date": "2003-10-31", "close": 3.3, "volume": 291965.0}, {"date": "2003-11-03", "close": 3.3, "volume": 210614.0}, {"date": "2003-11-04", "close": 3.31, "volume": 112333.0}, {"date": "2003-11-05", "close": 3.28, "volume": 300238.0}, {"date": "2003-11-06", "close": 3.23, "volume": 297916.0}, {"date": "2003-11-07", "close": 3.26, "volume": 167256.0}, {"date": "2003-11-10", "close": 3.23, "volume": 194722.0}, {"date": "2003-11-11", "close": 3.25, "volume": 313762.0}, {"date": "2003-11-12", "close": 3.27, "volume": 201952.0}, {"date": "2003-11-13", "close": 3.27, "volume": 279267.0}, {"date": "2003-11-14", "close": 3.3, "volume": 142512.0}, {"date": "2003-11-17", "close": 3.32, "volume": 175536.0}, {"date": "2003-11-18", "close": 3.33, "volume": 125241.0}, {"date": "2003-11-19", "close": 3.28, "volume": 302901.0}, {"date": "2003-11-20", "close": 3.33, "volume": 153930.0}, {"date": "2003-11-21", "close": 3.3, "volume": 168356.0}, {"date": "2003-11-24", "close": 3.27, "volume": 187653.0}, {"date": "2003-11-25", "close": 3.29, "volume": 119280.0}, {"date": "2003-11-26", "close": 3.28, "volume": 251068.0}, {"date": "2003-11-27", "close": 3.32, "volume": 156911.0}, {"date": "2003-11-28", "close": 3.28, "volume": 181657.0}, {"date": "2003-12-01", "close": 3.28, "volume": 226903.0}, {"date": "2003-12-02", "close": 3.26, "volume": 337344.0}, {"date": "2003-12-03", "close": 3.26, "volume": 217186.0}, {"date": "2003-12-04", "close": 3.26, "volume": 159226.0}, {"date": "2003-12-05", "close": 3.3, "volume": 233622.0}, {"date": "2003-12-08", "close": 3.26, "volume": 144502.0}, {"date": "2003-12-09", "close": 3.26, "volume": 205705.0}, {"date": "2003-12-10", "close": 3.27, "volume": 238979.0}, {"date": "2003-12-11", "close": 3.26, "volume": 216038.0}, {"date": "2003-12-12", "close": 3.26, "volume": 238710.0}, {"date": "2003-12-15", "close": 3.27, "volume": 203034.0}, {"date": "2003-12-16", "close": 3.29, "volume": 209094.0}, {"date": "2003-12-17", "close": 3.27, "volume": 189873.0}, {"date": "2003-12-18", "close": 3.28, "volume": 203055.0}, {"date": "2003-12-19", "close": 3.25, "volume": 278772.0}, {"date": "2003-12-22", "close": 3.29, "volume": 180379.0}, {"date": "2003-12-23", "close": 3.27, "volume": 195279.0}, {"date": "2003-12-24", "close": 3.29, "volume": 36393.0}, {"date": "2003-12-29", "close": 3.29, "volume": 88009.0}, {"date": "2003-12-30", "close": 3.28, "volume": 103928.0}, {"date": "2003-12-31", "close": 3.3, "volume": 60076.0}, {"date": "2004-01-02", "close": 3.29, "volume": 88750.0}, {"date": "2004-01-05", "close": 3.26, "volume": 194789.0}, {"date": "2004-01-06", "close": 3.27, "volume": 180452.0}, {"date": "2004-01-07", "close": 3.29, "volume": 103170.0}, {"date": "2004-01-08", "close": 3.32, "volume": 95549.0}, {"date": "2004-01-09", "close": 3.31, "volume": 129575.0}, {"date": "2004-01-12", "close": 3.29, "volume": 178026.0}, {"date": "2004-01-13", "close": 3.34, "volume": 472494.0}, {"date": "2004-01-14", "close": 3.31, "volume": 210921.0}, {"date": "2004-01-15", "close": 3.31, "volume": 121910.0}, {"date": "2004-01-16", "close": 3.3, "volume": 164304.0}, {"date": "2004-01-19", "close": 3.31, "volume": 167793.0}, {"date": "2004-01-20", "close": 3.32, "volume": 337250.0}, {"date": "2004-01-21", "close": 3.32, "volume": 237141.0}, {"date": "2004-01-22", "close": 3.33, "volume": 290805.0}, {"date": "2004-01-23", "close": 3.33, "volume": 205695.0}, {"date": "2004-01-27", "close": 3.33, "volume": 177057.0}, {"date": "2004-01-28", "close": 3.34, "volume": 186543.0}, {"date": "2004-01-29", "close": 3.34, "volume": 201832.0}, {"date": "2004-01-30", "close": 3.31, "volume": 211622.0}, {"date": "2004-02-02", "close": 3.33, "volume": 181027.0}, {"date": "2004-02-03", "close": 3.31, "volume": 212575.0}, {"date": "2004-02-04", "close": 3.32, "volume": 152645.0}, {"date": "2004-02-05", "close": 3.32, "volume": 93631.0}, {"date": "2004-02-06", "close": 3.31, "volume": 175043.0}, {"date": "2004-02-09", "close": 3.33, "volume": 143429.0}, {"date": "2004-02-10", "close": 3.33, "volume": 226239.0}, {"date": "2004-02-11", "close": 3.32, "volume": 193690.0}, {"date": "2004-02-12", "close": 3.33, "volume": 276132.0}, {"date": "2004-02-13", "close": 3.34, "volume": 453654.0}, {"date": "2004-02-16", "close": 3.3, "volume": 307253.0}, {"date": "2004-02-17", "close": 3.29, "volume": 273740.0}, {"date": "2004-02-18", "close": 3.29, "volume": 345171.0}, {"date": "2004-02-19", "close": 3.28, "volume": 369967.0}, {"date": "2004-02-20", "close": 3.26, "volume": 263417.0}, {"date": "2004-02-23", "close": 3.27, "volume": 198636.0}, {"date": "2004-02-24", "close": 3.28, "volume": 187410.0}, {"date": "2004-02-25", "close": 3.27, "volume": 209939.0}, {"date": "2004-02-26", "close": 3.27, "volume": 317507.0}, {"date": "2004-02-27", "close": 3.25, "volume": 409441.0}, {"date": "2004-03-01", "close": 3.26, "volume": 268961.0}, {"date": "2004-03-02", "close": 3.25, "volume": 307121.0}, {"date": "2004-03-03", "close": 3.27, "volume": 228183.0}, {"date": "2004-03-04", "close": 3.28, "volume": 207390.0}, {"date": "2004-03-05", "close": 3.27, "volume": 141338.0}, {"date": "2004-03-08", "close": 3.26, "volume": 147518.0}, {"date": "2004-03-09", "close": 3.26, "volume": 115628.0}, {"date": "2004-03-10", "close": 3.28, "volume": 157597.0}, {"date": "2004-03-11", "close": 3.26, "volume": 209917.0}, {"date": "2004-03-12", "close": 3.27, "volume": 230277.0}, {"date": "2004-03-15", "close": 3.27, "volume": 261229.0}, {"date": "2004-03-16", "close": 3.28, "volume": 250067.0}, {"date": "2004-03-17", "close": 3.25, "volume": 314624.0}, {"date": "2004-03-18", "close": 3.25, "volume": 393839.0}, {"date": "2004-03-19", "close": 3.23, "volume": 349943.0}, {"date": "2004-03-22", "close": 3.24, "volume": 329728.0}, {"date": "2004-03-23", "close": 3.25, "volume": 337410.0}, {"date": "2004-03-24", "close": 3.25, "volume": 208645.0}, {"date": "2004-03-25", "close": 3.26, "volume": 211111.0}, {"date": "2004-03-26", "close": 3.28, "volume": 202382.0}, {"date": "2004-03-29", "close": 3.28, "volume": 223077.0}, {"date": "2004-03-30", "close": 3.28, "volume": 248211.0}, {"date": "2004-03-31", "close": 3.3, "volume": 125335.0}, {"date": "2004-04-01", "close": 3.28, "volume": 380197.0}, {"date": "2004-04-02", "close": 3.28, "volume": 332100.0}, {"date": "2004-04-05", "close": 3.29, "volume": 199163.0}, {"date": "2004-04-06", "close": 3.28, "volume": 288356.0}, {"date": "2004-04-07", "close": 3.27, "volume": 159812.0}, {"date": "2004-04-08", "close": 3.28, "volume": 163716.0}, {"date": "2004-04-13", "close": 3.27, "volume": 189420.0}, {"date": "2004-04-14", "close": 3.25, "volume": 252215.0}, {"date": "2004-04-15", "close": 3.28, "volume": 159819.0}, {"date": "2004-04-16", "close": 3.27, "volume": 294274.0}, {"date": "2004-04-19", "close": 3.25, "volume": 231277.0}, {"date": "2004-04-20", "close": 3.27, "volume": 227942.0}, {"date": "2004-04-21", "close": 3.25, "volume": 244734.0}, {"date": "2004-04-22", "close": 3.27, "volume": 260781.0}, {"date": "2004-04-23", "close": 3.25, "volume": 168099.0}, {"date": "2004-04-26", "close": 3.25, "volume": 117130.0}, {"date": "2004-04-27", "close": 3.26, "volume": 291881.0}, {"date": "2004-04-28", "close": 3.25, "volume": 212101.0}, {"date": "2004-04-29", "close": 3.25, "volume": 291099.0}, {"date": "2004-04-30", "close": 3.25, "volume": 241765.0}, {"date": "2004-05-03", "close": 3.25, "volume": 253985.0}, {"date": "2004-05-04", "close": 3.26, "volume": 160249.0}, {"date": "2004-05-05", "close": 3.27, "volume": 283061.0}, {"date": "2004-05-06", "close": 3.24, "volume": 244700.0}, {"date": "2004-05-07", "close": 3.25, "volume": 292329.0}, {"date": "2004-05-10", "close": 3.23, "volume": 385481.0}, {"date": "2004-05-11", "close": 3.25, "volume": 215626.0}, {"date": "2004-05-12", "close": 3.23, "volume": 278147.0}, {"date": "2004-05-13", "close": 3.23, "volume": 230630.0}, {"date": "2004-05-14", "close": 3.24, "volume": 336479.0}, {"date": "2004-05-17", "close": 3.23, "volume": 251803.0}, {"date": "2004-05-18", "close": 3.26, "volume": 322945.0}, {"date": "2004-05-19", "close": 3.26, "volume": 217208.0}, {"date": "2004-05-20", "close": 3.25, "volume": 214556.0}, {"date": "2004-05-21", "close": 3.25, "volume": 315315.0}, {"date": "2004-05-24", "close": 3.25, "volume": 268461.0}, {"date": "2004-05-25", "close": 3.26, "volume": 226062.0}, {"date": "2004-05-26", "close": 3.28, "volume": 238281.0}, {"date": "2004-05-27", "close": 3.28, "volume": 219871.0}, {"date": "2004-05-28", "close": 3.25, "volume": 194126.0}, {"date": "2004-05-31", "close": 3.25, "volume": 200607.0}, {"date": "2004-06-01", "close": 3.27, "volume": 259616.0}, {"date": "2004-06-02", "close": 3.26, "volume": 161054.0}, {"date": "2004-06-03", "close": 3.26, "volume": 161947.0}, {"date": "2004-06-04", "close": 3.25, "volume": 233665.0}, {"date": "2004-06-07", "close": 3.25, "volume": 269352.0}, {"date": "2004-06-08", "close": 3.28, "volume": 370460.0}, {"date": "2004-06-09", "close": 3.25, "volume": 252540.0}, {"date": "2004-06-10", "close": 3.25, "volume": 475828.0}, {"date": "2004-06-11", "close": 3.25, "volume": 200808.0}, {"date": "2004-06-15", "close": 3.25, "volume": 166615.0}, {"date": "2004-06-16", "close": 3.25, "volume": 307349.0}, {"date": "2004-06-17", "close": 3.26, "volume": 323130.0}, {"date": "2004-06-18", "close": 3.28, "volume": 348738.0}, {"date": "2004-06-21", "close": 3.29, "volume": 430921.0}, {"date": "2004-06-22", "close": 3.32, "volume": 256645.0}, {"date": "2004-06-23", "close": 3.29, "volume": 332998.0}, {"date": "2004-06-24", "close": 3.3, "volume": 338126.0}, {"date": "2004-06-25", "close": 3.29, "volume": 253552.0}, {"date": "2004-06-28", "close": 3.31, "volume": 296715.0}, {"date": "2004-06-29", "close": 3.29, "volume": 160622.0}, {"date": "2004-06-30", "close": 3.32, "volume": 216789.0}, {"date": "2004-07-01", "close": 3.3, "volume": 280695.0}, {"date": "2004-07-02", "close": 3.34, "volume": 146390.0}, {"date": "2004-07-05", "close": 3.34, "volume": 143052.0}, {"date": "2004-07-06", "close": 3.35, "volume": 211894.0}, {"date": "2004-07-07", "close": 3.33, "volume": 447998.0}, {"date": "2004-07-08", "close": 3.34, "volume": 269098.0}, {"date": "2004-07-09", "close": 3.35, "volume": 170934.0}, {"date": "2004-07-12", "close": 3.38, "volume": 188099.0}, {"date": "2004-07-13", "close": 3.35, "volume": 311862.0}, {"date": "2004-07-14", "close": 3.33, "volume": 231714.0}, {"date": "2004-07-15", "close": 3.34, "volume": 142796.0}, {"date": "2004-07-16", "close": 3.35, "volume": 152758.0}, {"date": "2004-07-19", "close": 3.34, "volume": 145534.0}, {"date": "2004-07-20", "close": 3.37, "volume": 236725.0}, {"date": "2004-07-21", "close": 3.37, "volume": 185017.0}, {"date": "2004-07-22", "close": 3.39, "volume": 395945.0}, {"date": "2004-07-23", "close": 3.39, "volume": 347645.0}, {"date": "2004-07-26", "close": 3.29, "volume": 352677.0}, {"date": "2004-07-27", "close": 3.32, "volume": 353861.0}, {"date": "2004-07-28", "close": 3.26, "volume": 229500.0}, {"date": "2004-07-29", "close": 3.29, "volume": 203969.0}, {"date": "2004-07-30", "close": 3.28, "volume": 186314.0}, {"date": "2004-08-02", "close": 3.3, "volume": 141505.0}, {"date": "2004-08-03", "close": 3.3, "volume": 165637.0}, {"date": "2004-08-04", "close": 3.3, "volume": 177137.0}, {"date": "2004-08-05", "close": 3.3, "volume": 162221.0}, {"date": "2004-08-06", "close": 3.27, "volume": 321814.0}, {"date": "2004-08-09", "close": 3.26, "volume": 256791.0}, {"date": "2004-08-10", "close": 3.3, "volume": 508845.0}, {"date": "2004-08-11", "close": 3.3, "volume": 227420.0}, {"date": "2004-08-12", "close": 3.27, "volume": 190673.0}, {"date": "2004-08-13", "close": 3.3, "volume": 309001.0}, {"date": "2004-08-16", "close": 3.28, "volume": 240529.0}, {"date": "2004-08-17", "close": 3.31, "volume": 268897.0}, {"date": "2004-08-18", "close": 3.31, "volume": 183102.0}, {"date": "2004-08-19", "close": 3.3, "volume": 178373.0}, {"date": "2004-08-20", "close": 3.28, "volume": 296405.0}, {"date": "2004-08-23", "close": 3.29, "volume": 191984.0}, {"date": "2004-08-24", "close": 3.3, "volume": 243402.0}, {"date": "2004-08-25", "close": 3.29, "volume": 200992.0}, {"date": "2004-08-26", "close": 3.31, "volume": 273276.0}, {"date": "2004-08-27", "close": 3.33, "volume": 192325.0}, {"date": "2004-08-30", "close": 3.33, "volume": 221770.0}, {"date": "2004-08-31", "close": 3.3, "volume": 248543.0}, {"date": "2004-09-01", "close": 3.31, "volume": 228050.0}, {"date": "2004-09-02", "close": 3.31, "volume": 224977.0}, {"date": "2004-09-03", "close": 3.31, "volume": 313357.0}, {"date": "2004-09-06", "close": 3.3, "volume": 326587.0}, {"date": "2004-09-07", "close": 3.31, "volume": 223404.0}, {"date": "2004-09-08", "close": 3.31, "volume": 187095.0}, {"date": "2004-09-09", "close": 3.3, "volume": 204021.0}, {"date": "2004-09-10", "close": 3.32, "volume": 286085.0}, {"date": "2004-09-13", "close": 3.32, "volume": 161362.0}, {"date": "2004-09-14", "close": 3.32, "volume": 280452.0}, {"date": "2004-09-15", "close": 3.33, "volume": 196332.0}, {"date": "2004-09-16", "close": 3.34, "volume": 215082.0}, {"date": "2004-09-17", "close": 3.35, "volume": 137813.0}, {"date": "2004-09-20", "close": 3.34, "volume": 161501.0}, {"date": "2004-09-21", "close": 3.36, "volume": 303541.0}, {"date": "2004-09-22", "close": 3.32, "volume": 333728.0}, {"date": "2004-09-23", "close": 3.32, "volume": 181865.0}, {"date": "2004-09-24", "close": 3.31, "volume": 150907.0}, {"date": "2004-09-27", "close": 3.31, "volume": 269894.0}, {"date": "2004-09-28", "close": 3.3, "volume": 233959.0}, {"date": "2004-09-29", "close": 3.32, "volume": 203657.0}, {"date": "2004-09-30", "close": 3.32, "volume": 481040.0}, {"date": "2004-10-01", "close": 3.32, "volume": 360249.0}, {"date": "2004-10-04", "close": 3.33, "volume": 199280.0}, {"date": "2004-10-05", "close": 3.34, "volume": 385011.0}, {"date": "2004-10-06", "close": 3.38, "volume": 638766.0}, {"date": "2004-10-07", "close": 3.4, "volume": 434290.0}, {"date": "2004-10-08", "close": 3.37, "volume": 301641.0}, {"date": "2004-10-11", "close": 3.38, "volume": 490768.0}, {"date": "2004-10-12", "close": 3.4, "volume": 432411.0}, {"date": "2004-10-13", "close": 3.39, "volume": 280610.0}, {"date": "2004-10-14", "close": 3.4, "volume": 227838.0}, {"date": "2004-10-15", "close": 3.38, "volume": 513143.0}, {"date": "2004-10-18", "close": 3.4, "volume": 271380.0}, {"date": "2004-10-19", "close": 3.4, "volume": 256958.0}, {"date": "2004-10-20", "close": 3.4, "volume": 317129.0}, {"date": "2004-10-21", "close": 3.4, "volume": 180549.0}, {"date": "2004-10-22", "close": 3.4, "volume": 220674.0}, {"date": "2004-10-25", "close": 3.38, "volume": 207818.0}, {"date": "2004-10-26", "close": 3.4, "volume": 181372.0}, {"date": "2004-10-27", "close": 3.4, "volume": 232227.0}, {"date": "2004-10-28", "close": 3.41, "volume": 227352.0}, {"date": "2004-10-29", "close": 3.43, "volume": 189992.0}, {"date": "2004-11-01", "close": 3.45, "volume": 169153.0}, {"date": "2004-11-02", "close": 3.45, "volume": 187985.0}, {"date": "2004-11-03", "close": 3.5, "volume": 367685.0}, {"date": "2004-11-04", "close": 3.45, "volume": 363322.0}, {"date": "2004-11-05", "close": 3.5, "volume": 377430.0}, {"date": "2004-11-08", "close": 3.49, "volume": 190699.0}, {"date": "2004-11-09", "close": 3.5, "volume": 213998.0}, {"date": "2004-11-10", "close": 3.5, "volume": 279300.0}, {"date": "2004-11-11", "close": 3.53, "volume": 350942.0}, {"date": "2004-11-12", "close": 3.52, "volume": 281032.0}, {"date": "2004-11-15", "close": 3.54, "volume": 213233.0}, {"date": "2004-11-16", "close": 3.54, "volume": 202688.0}, {"date": "2004-11-17", "close": 3.54, "volume": 163325.0}, {"date": "2004-11-18", "close": 3.55, "volume": 314747.0}, {"date": "2004-11-19", "close": 3.58, "volume": 499717.0}, {"date": "2004-11-22", "close": 3.59, "volume": 174126.0}, {"date": "2004-11-23", "close": 3.63, "volume": 386644.0}, {"date": "2004-11-24", "close": 3.64, "volume": 317551.0}, {"date": "2004-11-25", "close": 3.65, "volume": 325782.0}, {"date": "2004-11-26", "close": 3.6, "volume": 243990.0}, {"date": "2004-11-29", "close": 3.62, "volume": 227752.0}, {"date": "2004-11-30", "close": 3.58, "volume": 262155.0}, {"date": "2004-12-01", "close": 3.59, "volume": 288903.0}, {"date": "2004-12-02", "close": 3.59, "volume": 321971.0}, {"date": "2004-12-03", "close": 3.53, "volume": 273809.0}, {"date": "2004-12-06", "close": 3.53, "volume": 267578.0}, {"date": "2004-12-07", "close": 3.56, "volume": 163272.0}, {"date": "2004-12-08", "close": 3.53, "volume": 429576.0}, {"date": "2004-12-09", "close": 3.52, "volume": 202335.0}, {"date": "2004-12-10", "close": 3.51, "volume": 143061.0}, {"date": "2004-12-13", "close": 3.51, "volume": 179725.0}, {"date": "2004-12-14", "close": 3.5, "volume": 363390.0}, {"date": "2004-12-15", "close": 3.54, "volume": 287378.0}, {"date": "2004-12-16", "close": 3.51, "volume": 311543.0}, {"date": "2004-12-17", "close": 3.54, "volume": 498516.0}, {"date": "2004-12-20", "close": 3.53, "volume": 249660.0}, {"date": "2004-12-21", "close": 3.53, "volume": 308680.0}, {"date": "2004-12-22", "close": 3.53, "volume": 148897.0}, {"date": "2004-12-23", "close": 3.55, "volume": 193724.0}, {"date": "2004-12-24", "close": 3.53, "volume": 81633.0}, {"date": "2004-12-29", "close": 3.54, "volume": 140207.0}, {"date": "2004-12-30", "close": 3.55, "volume": 101698.0}, {"date": "2004-12-31", "close": 3.54, "volume": 25156.0}, {"date": "2005-01-04", "close": 3.54, "volume": 180750.0}, {"date": "2005-01-05", "close": 3.53, "volume": 153275.0}, {"date": "2005-01-06", "close": 3.57, "volume": 160986.0}, {"date": "2005-01-07", "close": 3.54, "volume": 227282.0}, {"date": "2005-01-10", "close": 3.56, "volume": 173745.0}, {"date": "2005-01-11", "close": 3.58, "volume": 260447.0}, {"date": "2005-01-12", "close": 3.61, "volume": 466214.0}, {"date": "2005-01-13", "close": 3.61, "volume": 313526.0}, {"date": "2005-01-14", "close": 3.64, "volume": 180195.0}, {"date": "2005-01-17", "close": 3.64, "volume": 386141.0}, {"date": "2005-01-18", "close": 3.64, "volume": 291847.0}, {"date": "2005-01-19", "close": 3.62, "volume": 205004.0}, {"date": "2005-01-20", "close": 3.62, "volume": 199631.0}, {"date": "2005-01-21", "close": 3.64, "volume": 156584.0}, {"date": "2005-01-24", "close": 3.63, "volume": 219294.0}, {"date": "2005-01-25", "close": 3.62, "volume": 151286.0}, {"date": "2005-01-27", "close": 3.65, "volume": 300125.0}, {"date": "2005-01-28", "close": 3.67, "volume": 243959.0}, {"date": "2005-01-31", "close": 3.66, "volume": 164559.0}, {"date": "2005-02-01", "close": 3.69, "volume": 238349.0}, {"date": "2005-02-02", "close": 3.72, "volume": 257872.0}, {"date": "2005-02-03", "close": 3.75, "volume": 203629.0}, {"date": "2005-02-04", "close": 3.73, "volume": 259690.0}, {"date": "2005-02-07", "close": 3.78, "volume": 131967.0}, {"date": "2005-02-08", "close": 3.77, "volume": 217146.0}, {"date": "2005-02-09", "close": 3.73, "volume": 259207.0}, {"date": "2005-02-10", "close": 3.78, "volume": 248452.0}, {"date": "2005-02-11", "close": 3.8, "volume": 217091.0}, {"date": "2005-02-14", "close": 3.83, "volume": 205426.0}, {"date": "2005-02-15", "close": 3.79, "volume": 205189.0}, {"date": "2005-02-16", "close": 3.8, "volume": 282397.0}, {"date": "2005-02-17", "close": 3.81, "volume": 160794.0}, {"date": "2005-02-18", "close": 3.82, "volume": 101417.0}, {"date": "2005-02-21", "close": 3.82, "volume": 163654.0}, {"date": "2005-02-22", "close": 3.83, "volume": 294422.0}, {"date": "2005-02-23", "close": 3.66, "volume": 323394.0}, {"date": "2005-02-24", "close": 3.68, "volume": 256955.0}, {"date": "2005-02-25", "close": 3.64, "volume": 205127.0}, {"date": "2005-02-28", "close": 3.69, "volume": 344351.0}, {"date": "2005-03-01", "close": 3.69, "volume": 268572.0}, {"date": "2005-03-02", "close": 3.66, "volume": 248648.0}, {"date": "2005-03-03", "close": 3.67, "volume": 283297.0}, {"date": "2005-03-04", "close": 3.65, "volume": 271377.0}, {"date": "2005-03-07", "close": 3.72, "volume": 382282.0}, {"date": "2005-03-08", "close": 3.7, "volume": 232483.0}, {"date": "2005-03-09", "close": 3.72, "volume": 224156.0}, {"date": "2005-03-10", "close": 3.7, "volume": 257302.0}, {"date": "2005-03-11", "close": 3.73, "volume": 161315.0}, {"date": "2005-03-14", "close": 3.72, "volume": 161094.0}, {"date": "2005-03-15", "close": 3.71, "volume": 168528.0}, {"date": "2005-03-16", "close": 3.75, "volume": 139947.0}, {"date": "2005-03-17", "close": 3.71, "volume": 235420.0}, {"date": "2005-03-18", "close": 3.7, "volume": 267651.0}, {"date": "2005-03-21", "close": 3.68, "volume": 304855.0}, {"date": "2005-03-22", "close": 3.7, "volume": 514113.0}, {"date": "2005-03-23", "close": 3.66, "volume": 253286.0}, {"date": "2005-03-24", "close": 3.65, "volume": 211081.0}, {"date": "2005-03-29", "close": 3.65, "volume": 334237.0}, {"date": "2005-03-30", "close": 3.61, "volume": 314408.0}, {"date": "2005-03-31", "close": 3.58, "volume": 270803.0}, {"date": "2005-04-01", "close": 3.6, "volume": 318993.0}, {"date": "2005-04-04", "close": 3.59, "volume": 159429.0}, {"date": "2005-04-05", "close": 3.57, "volume": 155942.0}, {"date": "2005-04-06", "close": 3.59, "volume": 199520.0}, {"date": "2005-04-07", "close": 3.58, "volume": 340221.0}, {"date": "2005-04-08", "close": 3.58, "volume": 161602.0}, {"date": "2005-04-11", "close": 3.59, "volume": 298032.0}, {"date": "2005-04-12", "close": 3.64, "volume": 252502.0}, {"date": "2005-04-13", "close": 3.66, "volume": 237115.0}, {"date": "2005-04-14", "close": 3.65, "volume": 157935.0}, {"date": "2005-04-15", "close": 3.6, "volume": 212675.0}, {"date": "2005-04-18", "close": 3.54, "volume": 313506.0}, {"date": "2005-04-19", "close": 3.55, "volume": 335624.0}, {"date": "2005-04-20", "close": 3.58, "volume": 230977.0}, {"date": "2005-04-21", "close": 3.6, "volume": 168811.0}, {"date": "2005-04-22", "close": 3.59, "volume": 202087.0}, {"date": "2005-04-26", "close": 3.57, "volume": 207959.0}, {"date": "2005-04-27", "close": 3.58, "volume": 160118.0}, {"date": "2005-04-28", "close": 3.58, "volume": 171712.0}, {"date": "2005-04-29", "close": 3.58, "volume": 208611.0}, {"date": "2005-05-02", "close": 3.57, "volume": 166527.0}, {"date": "2005-05-03", "close": 3.56, "volume": 201197.0}, {"date": "2005-05-04", "close": 3.54, "volume": 163269.0}, {"date": "2005-05-05", "close": 3.51, "volume": 137772.0}, {"date": "2005-05-06", "close": 3.55, "volume": 165137.0}, {"date": "2005-05-09", "close": 3.55, "volume": 205515.0}, {"date": "2005-05-10", "close": 3.59, "volume": 256689.0}, {"date": "2005-05-11", "close": 3.57, "volume": 102827.0}, {"date": "2005-05-12", "close": 3.61, "volume": 238239.0}, {"date": "2005-05-13", "close": 3.55, "volume": 236454.0}, {"date": "2005-05-16", "close": 3.55, "volume": 170192.0}, {"date": "2005-05-17", "close": 3.57, "volume": 232710.0}, {"date": "2005-05-18", "close": 3.56, "volume": 128955.0}, {"date": "2005-05-19", "close": 3.59, "volume": 196109.0}, {"date": "2005-05-20", "close": 3.6, "volume": 220804.0}, {"date": "2005-05-23", "close": 3.64, "volume": 209246.0}, {"date": "2005-05-24", "close": 3.66, "volume": 214517.0}, {"date": "2005-05-25", "close": 3.7, "volume": 216192.0}, {"date": "2005-05-26", "close": 3.71, "volume": 189166.0}, {"date": "2005-05-27", "close": 3.74, "volume": 350009.0}, {"date": "2005-05-30", "close": 3.71, "volume": 216808.0}, {"date": "2005-05-31", "close": 3.68, "volume": 177540.0}, {"date": "2005-06-01", "close": 3.68, "volume": 173731.0}, {"date": "2005-06-02", "close": 3.74, "volume": 145495.0}, {"date": "2005-06-03", "close": 3.74, "volume": 173120.0}, {"date": "2005-06-06", "close": 3.69, "volume": 194634.0}, {"date": "2005-06-07", "close": 3.72, "volume": 78960.0}, {"date": "2005-06-08", "close": 3.7, "volume": 188149.0}, {"date": "2005-06-09", "close": 3.7, "volume": 174739.0}, {"date": "2005-06-10", "close": 3.75, "volume": 296879.0}, {"date": "2005-06-14", "close": 3.78, "volume": 281266.0}, {"date": "2005-06-15", "close": 3.78, "volume": 207126.0}, {"date": "2005-06-16", "close": 3.78, "volume": 294510.0}, {"date": "2005-06-17", "close": 3.78, "volume": 313364.0}, {"date": "2005-06-20", "close": 3.77, "volume": 230920.0}, {"date": "2005-06-21", "close": 3.78, "volume": 242471.0}, {"date": "2005-06-22", "close": 3.76, "volume": 227702.0}, {"date": "2005-06-23", "close": 3.75, "volume": 297300.0}, {"date": "2005-06-24", "close": 3.77, "volume": 252525.0}, {"date": "2005-06-27", "close": 3.73, "volume": 308541.0}, {"date": "2005-06-28", "close": 3.74, "volume": 167038.0}, {"date": "2005-06-29", "close": 3.74, "volume": 169288.0}, {"date": "2005-06-30", "close": 3.75, "volume": 286426.0}, {"date": "2005-07-01", "close": 3.72, "volume": 385722.0}, {"date": "2005-07-04", "close": 3.72, "volume": 244939.0}, {"date": "2005-07-05", "close": 3.75, "volume": 546738.0}, {"date": "2005-07-06", "close": 3.77, "volume": 438558.0}, {"date": "2005-07-07", "close": 3.77, "volume": 281048.0}, {"date": "2005-07-08", "close": 3.79, "volume": 199867.0}, {"date": "2005-07-11", "close": 3.77, "volume": 351578.0}, {"date": "2005-07-12", "close": 3.8, "volume": 249167.0}, {"date": "2005-07-13", "close": 3.84, "volume": 302815.0}, {"date": "2005-07-14", "close": 3.86, "volume": 154313.0}, {"date": "2005-07-15", "close": 3.85, "volume": 156208.0}, {"date": "2005-07-18", "close": 3.89, "volume": 230505.0}, {"date": "2005-07-19", "close": 3.89, "volume": 226109.0}, {"date": "2005-07-20", "close": 3.88, "volume": 202013.0}, {"date": "2005-07-21", "close": 3.88, "volume": 400225.0}, {"date": "2005-07-22", "close": 3.89, "volume": 242710.0}, {"date": "2005-07-25", "close": 3.94, "volume": 207711.0}, {"date": "2005-07-26", "close": 3.98, "volume": 261247.0}, {"date": "2005-07-27", "close": 4.01, "volume": 261442.0}, {"date": "2005-07-28", "close": 4.03, "volume": 294300.0}, {"date": "2005-07-29", "close": 4.0, "volume": 463315.0}, {"date": "2005-08-01", "close": 4.03, "volume": 296398.0}, {"date": "2005-08-02", "close": 4.03, "volume": 274408.0}, {"date": "2005-08-03", "close": 3.9, "volume": 436647.0}, {"date": "2005-08-04", "close": 3.9, "volume": 346602.0}, {"date": "2005-08-05", "close": 3.91, "volume": 342437.0}, {"date": "2005-08-08", "close": 3.9, "volume": 450971.0}, {"date": "2005-08-09", "close": 3.92, "volume": 154620.0}, {"date": "2005-08-10", "close": 3.9, "volume": 245455.0}, {"date": "2005-08-11", "close": 3.97, "volume": 168918.0}, {"date": "2005-08-12", "close": 3.92, "volume": 183968.0}, {"date": "2005-08-15", "close": 3.9, "volume": 260663.0}, {"date": "2005-08-16", "close": 3.88, "volume": 148602.0}, {"date": "2005-08-17", "close": 3.92, "volume": 151047.0}, {"date": "2005-08-18", "close": 3.91, "volume": 126988.0}, {"date": "2005-08-19", "close": 3.91, "volume": 226219.0}, {"date": "2005-08-22", "close": 3.91, "volume": 167393.0}, {"date": "2005-08-23", "close": 3.92, "volume": 203142.0}, {"date": "2005-08-24", "close": 3.96, "volume": 389630.0}, {"date": "2005-08-25", "close": 3.94, "volume": 264423.0}, {"date": "2005-08-26", "close": 3.97, "volume": 269462.0}, {"date": "2005-08-29", "close": 3.99, "volume": 122244.0}, {"date": "2005-08-30", "close": 3.94, "volume": 239761.0}, {"date": "2005-08-31", "close": 3.98, "volume": 272917.0}, {"date": "2005-09-01", "close": 3.98, "volume": 195652.0}, {"date": "2005-09-02", "close": 3.97, "volume": 250229.0}, {"date": "2005-09-05", "close": 3.96, "volume": 127664.0}, {"date": "2005-09-06", "close": 3.99, "volume": 188117.0}, {"date": "2005-09-07", "close": 4.0, "volume": 324930.0}, {"date": "2005-09-08", "close": 4.0, "volume": 142620.0}, {"date": "2005-09-09", "close": 4.01, "volume": 116344.0}, {"date": "2005-09-12", "close": 4.07, "volume": 178158.0}, {"date": "2005-09-13", "close": 4.08, "volume": 266619.0}, {"date": "2005-09-14", "close": 4.07, "volume": 178800.0}, {"date": "2005-09-15", "close": 4.04, "volume": 167398.0}, {"date": "2005-09-16", "close": 4.04, "volume": 133162.0}, {"date": "2005-09-19", "close": 4.07, "volume": 138795.0}, {"date": "2005-09-20", "close": 4.09, "volume": 219895.0}, {"date": "2005-09-21", "close": 4.06, "volume": 144289.0}, {"date": "2005-09-22", "close": 4.05, "volume": 118786.0}, {"date": "2005-09-23", "close": 4.04, "volume": 190946.0}, {"date": "2005-09-26", "close": 4.06, "volume": 247550.0}, {"date": "2005-09-27", "close": 4.09, "volume": 225478.0}, {"date": "2005-09-28", "close": 4.07, "volume": 212808.0}, {"date": "2005-09-29", "close": 4.09, "volume": 252252.0}, {"date": "2005-09-30", "close": 4.1, "volume": 328813.0}, {"date": "2005-10-03", "close": 4.06, "volume": 436370.0}, {"date": "2005-10-04", "close": 4.07, "volume": 210501.0}, {"date": "2005-10-05", "close": 4.05, "volume": 311887.0}, {"date": "2005-10-06", "close": 4.0, "volume": 556621.0}, {"date": "2005-10-07", "close": 3.92, "volume": 539851.0}, {"date": "2005-10-10", "close": 3.99, "volume": 132949.0}, {"date": "2005-10-11", "close": 3.98, "volume": 185890.0}, {"date": "2005-10-12", "close": 4.0, "volume": 90058.0}, {"date": "2005-10-13", "close": 4.02, "volume": 244968.0}, {"date": "2005-10-14", "close": 4.0, "volume": 230414.0}, {"date": "2005-10-17", "close": 4.02, "volume": 136028.0}, {"date": "2005-10-18", "close": 3.99, "volume": 254046.0}, {"date": "2005-10-19", "close": 3.89, "volume": 377253.0}, {"date": "2005-10-20", "close": 3.96, "volume": 120436.0}, {"date": "2005-10-21", "close": 3.97, "volume": 109713.0}, {"date": "2005-10-24", "close": 4.0, "volume": 125771.0}, {"date": "2005-10-25", "close": 3.99, "volume": 254347.0}, {"date": "2005-10-26", "close": 4.0, "volume": 171005.0}, {"date": "2005-10-27", "close": 4.0, "volume": 94251.0}, {"date": "2005-10-28", "close": 3.94, "volume": 146279.0}, {"date": "2005-10-31", "close": 3.97, "volume": 155975.0}, {"date": "2005-11-01", "close": 4.02, "volume": 89385.0}, {"date": "2005-11-02", "close": 3.99, "volume": 167659.0}, {"date": "2005-11-03", "close": 3.96, "volume": 267165.0}, {"date": "2005-11-04", "close": 4.02, "volume": 168770.0}, {"date": "2005-11-07", "close": 4.01, "volume": 166190.0}, {"date": "2005-11-08", "close": 4.0, "volume": 191086.0}, {"date": "2005-11-09", "close": 4.01, "volume": 161505.0}, {"date": "2005-11-10", "close": 4.02, "volume": 240936.0}, {"date": "2005-11-11", "close": 4.01, "volume": 191711.0}, {"date": "2005-11-14", "close": 4.02, "volume": 257466.0}, {"date": "2005-11-15", "close": 4.02, "volume": 413860.0}, {"date": "2005-11-16", "close": 4.05, "volume": 261387.0}, {"date": "2005-11-17", "close": 4.04, "volume": 185292.0}, {"date": "2005-11-18", "close": 4.03, "volume": 271997.0}, {"date": "2005-11-21", "close": 4.04, "volume": 357867.0}, {"date": "2005-11-22", "close": 4.07, "volume": 333692.0}, {"date": "2005-11-23", "close": 4.06, "volume": 196639.0}, {"date": "2005-11-24", "close": 4.06, "volume": 489573.0}, {"date": "2005-11-25", "close": 4.1, "volume": 909834.0}, {"date": "2005-11-28", "close": 4.15, "volume": 345146.0}, {"date": "2005-11-29", "close": 4.1, "volume": 286529.0}, {"date": "2005-11-30", "close": 4.04, "volume": 309386.0}, {"date": "2005-12-01", "close": 4.07, "volume": 199535.0}, {"date": "2005-12-02", "close": 4.09, "volume": 231740.0}, {"date": "2005-12-05", "close": 4.07, "volume": 210949.0}, {"date": "2005-12-06", "close": 4.1, "volume": 267404.0}, {"date": "2005-12-07", "close": 4.14, "volume": 257501.0}, {"date": "2005-12-08", "close": 4.11, "volume": 286957.0}, {"date": "2005-12-09", "close": 4.16, "volume": 257232.0}, {"date": "2005-12-12", "close": 4.17, "volume": 190890.0}, {"date": "2005-12-13", "close": 4.18, "volume": 157546.0}, {"date": "2005-12-14", "close": 4.2, "volume": 287454.0}, {"date": "2005-12-15", "close": 4.19, "volume": 83769.0}, {"date": "2005-12-16", "close": 4.22, "volume": 215349.0}, {"date": "2005-12-19", "close": 4.25, "volume": 284842.0}, {"date": "2005-12-20", "close": 4.26, "volume": 214088.0}, {"date": "2005-12-21", "close": 4.25, "volume": 206703.0}, {"date": "2005-12-22", "close": 4.28, "volume": 174599.0}, {"date": "2005-12-23", "close": 4.26, "volume": 102467.0}, {"date": "2005-12-28", "close": 4.26, "volume": 79126.0}, {"date": "2005-12-29", "close": 4.3, "volume": 74140.0}, {"date": "2005-12-30", "close": 4.32, "volume": 80607.0}, {"date": "2006-01-03", "close": 4.34, "volume": 108359.0}, {"date": "2006-01-04", "close": 4.37, "volume": 231564.0}, {"date": "2006-01-05", "close": 4.36, "volume": 155828.0}, {"date": "2006-01-06", "close": 4.4, "volume": 111856.0}, {"date": "2006-01-09", "close": 4.42, "volume": 186492.0}, {"date": "2006-01-10", "close": 4.4, "volume": 220927.0}, {"date": "2006-01-11", "close": 4.39, "volume": 235428.0}, {"date": "2006-01-12", "close": 4.4, "volume": 274255.0}, {"date": "2006-01-13", "close": 4.43, "volume": 135247.0}, {"date": "2006-01-16", "close": 4.43, "volume": 141229.0}, {"date": "2006-01-17", "close": 4.44, "volume": 197200.0}, {"date": "2006-01-18", "close": 4.4, "volume": 309591.0}, {"date": "2006-01-19", "close": 4.42, "volume": 148254.0}, {"date": "2006-01-20", "close": 4.47, "volume": 185445.0}, {"date": "2006-01-23", "close": 4.45, "volume": 303248.0}, {"date": "2006-01-24", "close": 4.4, "volume": 226365.0}, {"date": "2006-01-25", "close": 4.46, "volume": 167530.0}, {"date": "2006-01-27", "close": 4.49, "volume": 242836.0}, {"date": "2006-01-30", "close": 4.47, "volume": 191329.0}, {"date": "2006-01-31", "close": 4.58, "volume": 321928.0}, {"date": "2006-02-01", "close": 4.57, "volume": 297505.0}, {"date": "2006-02-02", "close": 4.56, "volume": 206585.0}, {"date": "2006-02-03", "close": 4.53, "volume": 171674.0}, {"date": "2006-02-06", "close": 4.57, "volume": 280433.0}, {"date": "2006-02-07", "close": 4.61, "volume": 183048.0}, {"date": "2006-02-08", "close": 4.58, "volume": 181653.0}, {"date": "2006-02-09", "close": 4.7, "volume": 249251.0}, {"date": "2006-02-10", "close": 4.68, "volume": 154109.0}, {"date": "2006-02-13", "close": 4.67, "volume": 187023.0}, {"date": "2006-02-14", "close": 4.66, "volume": 192188.0}, {"date": "2006-02-15", "close": 4.57, "volume": 269051.0}, {"date": "2006-02-16", "close": 4.53, "volume": 215471.0}, {"date": "2006-02-17", "close": 4.54, "volume": 147623.0}, {"date": "2006-02-20", "close": 4.53, "volume": 225152.0}, {"date": "2006-02-21", "close": 4.54, "volume": 342184.0}, {"date": "2006-02-22", "close": 4.58, "volume": 120715.0}, {"date": "2006-02-23", "close": 4.68, "volume": 192659.0}, {"date": "2006-02-24", "close": 4.7, "volume": 211510.0}, {"date": "2006-02-27", "close": 4.75, "volume": 214698.0}, {"date": "2006-02-28", "close": 4.81, "volume": 362253.0}, {"date": "2006-03-01", "close": 4.76, "volume": 233403.0}, {"date": "2006-03-02", "close": 4.8, "volume": 148569.0}, {"date": "2006-03-03", "close": 4.82, "volume": 228605.0}, {"date": "2006-03-06", "close": 4.83, "volume": 394437.0}, {"date": "2006-03-07", "close": 4.82, "volume": 298447.0}, {"date": "2006-03-08", "close": 4.98, "volume": 770182.0}, {"date": "2006-03-09", "close": 4.92, "volume": 677615.0}, {"date": "2006-03-10", "close": 4.78, "volume": 516527.0}, {"date": "2006-03-13", "close": 4.81, "volume": 288923.0}, {"date": "2006-03-14", "close": 4.72, "volume": 461657.0}, {"date": "2006-03-15", "close": 4.65, "volume": 687851.0}, {"date": "2006-03-16", "close": 4.54, "volume": 1672299.0}, {"date": "2006-03-17", "close": 4.46, "volume": 5406709.0}, {"date": "2006-03-20", "close": 4.55, "volume": 1896469.0}, {"date": "2006-03-21", "close": 4.5, "volume": 3911150.0}, {"date": "2006-03-22", "close": 4.59, "volume": 1794442.0}, {"date": "2006-03-23", "close": 4.53, "volume": 1391283.0}, {"date": "2006-03-24", "close": 4.55, "volume": 861428.0}, {"date": "2006-03-27", "close": 4.54, "volume": 619329.0}, {"date": "2006-03-28", "close": 4.54, "volume": 639363.0}, {"date": "2006-03-29", "close": 4.55, "volume": 483983.0}, {"date": "2006-03-30", "close": 4.53, "volume": 633930.0}, {"date": "2006-03-31", "close": 4.55, "volume": 918816.0}, {"date": "2006-04-03", "close": 4.56, "volume": 677339.0}, {"date": "2006-04-04", "close": 4.59, "volume": 770621.0}, {"date": "2006-04-05", "close": 4.68, "volume": 610529.0}, {"date": "2006-04-06", "close": 4.68, "volume": 412888.0}, {"date": "2006-04-07", "close": 4.64, "volume": 316925.0}, {"date": "2006-04-10", "close": 4.6, "volume": 436283.0}, {"date": "2006-04-11", "close": 4.63, "volume": 444740.0}, {"date": "2006-04-12", "close": 4.55, "volume": 472295.0}, {"date": "2006-04-13", "close": 4.61, "volume": 184637.0}, {"date": "2006-04-18", "close": 4.58, "volume": 433321.0}, {"date": "2006-04-19", "close": 4.65, "volume": 624874.0}, {"date": "2006-04-20", "close": 4.64, "volume": 441541.0}, {"date": "2006-04-21", "close": 4.65, "volume": 535302.0}, {"date": "2006-04-24", "close": 4.65, "volume": 476807.0}, {"date": "2006-04-26", "close": 4.74, "volume": 413759.0}, {"date": "2006-04-27", "close": 4.75, "volume": 347116.0}, {"date": "2006-04-28", "close": 4.72, "volume": 259433.0}, {"date": "2006-05-01", "close": 4.73, "volume": 250551.0}, {"date": "2006-05-02", "close": 4.72, "volume": 246145.0}, {"date": "2006-05-03", "close": 4.74, "volume": 182087.0}, {"date": "2006-05-04", "close": 4.75, "volume": 203358.0}, {"date": "2006-05-05", "close": 4.74, "volume": 245745.0}, {"date": "2006-05-08", "close": 4.76, "volume": 359396.0}, {"date": "2006-05-09", "close": 4.77, "volume": 387608.0}, {"date": "2006-05-10", "close": 4.78, "volume": 292041.0}, {"date": "2006-05-11", "close": 4.78, "volume": 358874.0}, {"date": "2006-05-12", "close": 4.75, "volume": 319579.0}, {"date": "2006-05-15", "close": 4.69, "volume": 254630.0}, {"date": "2006-05-16", "close": 4.66, "volume": 513837.0}, {"date": "2006-05-17", "close": 4.62, "volume": 398959.0}, {"date": "2006-05-18", "close": 4.52, "volume": 625600.0}, {"date": "2006-05-19", "close": 4.54, "volume": 270286.0}, {"date": "2006-05-22", "close": 4.5, "volume": 508966.0}, {"date": "2006-05-23", "close": 4.5, "volume": 250966.0}, {"date": "2006-05-24", "close": 4.54, "volume": 263416.0}, {"date": "2006-05-25", "close": 4.57, "volume": 257193.0}, {"date": "2006-05-26", "close": 4.58, "volume": 243023.0}, {"date": "2006-05-29", "close": 4.56, "volume": 158739.0}, {"date": "2006-05-30", "close": 4.6, "volume": 145114.0}, {"date": "2006-05-31", "close": 4.6, "volume": 176691.0}, {"date": "2006-06-01", "close": 4.58, "volume": 241337.0}, {"date": "2006-06-02", "close": 4.63, "volume": 156414.0}, {"date": "2006-06-05", "close": 4.64, "volume": 161399.0}, {"date": "2006-06-06", "close": 4.62, "volume": 210442.0}, {"date": "2006-06-07", "close": 4.57, "volume": 238258.0}, {"date": "2006-06-08", "close": 4.55, "volume": 163486.0}, {"date": "2006-06-09", "close": 4.55, "volume": 172338.0}, {"date": "2006-06-13", "close": 4.55, "volume": 235001.0}, {"date": "2006-06-14", "close": 4.52, "volume": 444488.0}, {"date": "2006-06-15", "close": 4.5, "volume": 221481.0}, {"date": "2006-06-16", "close": 4.58, "volume": 259499.0}, {"date": "2006-06-19", "close": 4.58, "volume": 243737.0}, {"date": "2006-06-20", "close": 4.59, "volume": 193203.0}, {"date": "2006-06-21", "close": 4.58, "volume": 147077.0}, {"date": "2006-06-22", "close": 4.57, "volume": 299936.0}, {"date": "2006-06-23", "close": 4.59, "volume": 136452.0}, {"date": "2006-06-26", "close": 4.6, "volume": 191053.0}, {"date": "2006-06-27", "close": 4.6, "volume": 262165.0}, {"date": "2006-06-28", "close": 4.61, "volume": 189433.0}, {"date": "2006-06-29", "close": 4.6, "volume": 214707.0}, {"date": "2006-06-30", "close": 4.67, "volume": 378206.0}, {"date": "2006-07-03", "close": 4.67, "volume": 363739.0}, {"date": "2006-07-04", "close": 4.73, "volume": 333470.0}, {"date": "2006-07-05", "close": 4.68, "volume": 178017.0}, {"date": "2006-07-06", "close": 4.7, "volume": 208447.0}, {"date": "2006-07-07", "close": 4.72, "volume": 172349.0}, {"date": "2006-07-10", "close": 4.72, "volume": 241348.0}, {"date": "2006-07-11", "close": 4.7, "volume": 299434.0}, {"date": "2006-07-12", "close": 4.73, "volume": 158579.0}, {"date": "2006-07-13", "close": 4.71, "volume": 117951.0}, {"date": "2006-07-14", "close": 4.72, "volume": 198508.0}, {"date": "2006-07-17", "close": 4.7, "volume": 235512.0}, {"date": "2006-07-18", "close": 4.66, "volume": 249135.0}, {"date": "2006-07-19", "close": 4.72, "volume": 144430.0}, {"date": "2006-07-20", "close": 4.7, "volume": 223751.0}, {"date": "2006-07-21", "close": 4.7, "volume": 110749.0}, {"date": "2006-07-24", "close": 4.69, "volume": 167936.0}, {"date": "2006-07-25", "close": 4.68, "volume": 204906.0}, {"date": "2006-07-26", "close": 4.71, "volume": 271486.0}, {"date": "2006-07-27", "close": 4.74, "volume": 246724.0}, {"date": "2006-07-28", "close": 4.76, "volume": 258787.0}, {"date": "2006-07-31", "close": 4.77, "volume": 156671.0}, {"date": "2006-08-01", "close": 4.81, "volume": 302538.0}, {"date": "2006-08-02", "close": 4.68, "volume": 152621.0}, {"date": "2006-08-03", "close": 4.7, "volume": 274567.0}, {"date": "2006-08-04", "close": 4.73, "volume": 199751.0}, {"date": "2006-08-07", "close": 4.68, "volume": 269926.0}, {"date": "2006-08-08", "close": 4.69, "volume": 183452.0}, {"date": "2006-08-09", "close": 4.68, "volume": 158235.0}, {"date": "2006-08-10", "close": 4.65, "volume": 199520.0}, {"date": "2006-08-11", "close": 4.67, "volume": 327949.0}, {"date": "2006-08-14", "close": 4.68, "volume": 169989.0}, {"date": "2006-08-15", "close": 4.64, "volume": 177598.0}, {"date": "2006-08-16", "close": 4.65, "volume": 134640.0}, {"date": "2006-08-17", "close": 4.65, "volume": 140193.0}, {"date": "2006-08-18", "close": 4.68, "volume": 130442.0}, {"date": "2006-08-21", "close": 4.7, "volume": 165883.0}, {"date": "2006-08-22", "close": 4.69, "volume": 131859.0}, {"date": "2006-08-23", "close": 4.68, "volume": 246744.0}, {"date": "2006-08-24", "close": 4.66, "volume": 145823.0}, {"date": "2006-08-25", "close": 4.68, "volume": 215032.0}, {"date": "2006-08-28", "close": 4.65, "volume": 393060.0}, {"date": "2006-08-29", "close": 4.66, "volume": 167080.0}, {"date": "2006-08-30", "close": 4.66, "volume": 136857.0}, {"date": "2006-08-31", "close": 4.68, "volume": 260813.0}, {"date": "2006-09-01", "close": 4.67, "volume": 131805.0}, {"date": "2006-09-04", "close": 4.66, "volume": 245458.0}, {"date": "2006-09-05", "close": 4.72, "volume": 364697.0}, {"date": "2006-09-06", "close": 4.68, "volume": 352210.0}, {"date": "2006-09-07", "close": 4.72, "volume": 189150.0}, {"date": "2006-09-08", "close": 4.71, "volume": 200765.0}, {"date": "2006-09-11", "close": 4.68, "volume": 298128.0}, {"date": "2006-09-12", "close": 4.68, "volume": 231446.0}, {"date": "2006-09-13", "close": 4.64, "volume": 165670.0}, {"date": "2006-09-14", "close": 4.67, "volume": 191199.0}, {"date": "2006-09-15", "close": 4.67, "volume": 133115.0}, {"date": "2006-09-18", "close": 4.68, "volume": 127709.0}, {"date": "2006-09-19", "close": 4.69, "volume": 224731.0}, {"date": "2006-09-20", "close": 4.73, "volume": 171952.0}, {"date": "2006-09-21", "close": 4.72, "volume": 161570.0}, {"date": "2006-09-22", "close": 4.7, "volume": 154926.0}, {"date": "2006-09-25", "close": 4.7, "volume": 173205.0}, {"date": "2006-09-26", "close": 4.68, "volume": 198711.0}, {"date": "2006-09-27", "close": 4.7, "volume": 253546.0}, {"date": "2006-09-28", "close": 4.72, "volume": 156453.0}, {"date": "2006-09-29", "close": 4.75, "volume": 128775.0}, {"date": "2006-10-02", "close": 4.75, "volume": 115071.0}, {"date": "2006-10-03", "close": 4.72, "volume": 146454.0}, {"date": "2006-10-04", "close": 4.72, "volume": 146852.0}, {"date": "2006-10-05", "close": 4.76, "volume": 115084.0}, {"date": "2006-10-06", "close": 4.8, "volume": 318136.0}, {"date": "2006-10-09", "close": 4.84, "volume": 124001.0}, {"date": "2006-10-10", "close": 4.9, "volume": 151965.0}, {"date": "2006-10-11", "close": 4.95, "volume": 199536.0}, {"date": "2006-10-12", "close": 4.86, "volume": 131947.0}, {"date": "2006-10-13", "close": 4.85, "volume": 185614.0}, {"date": "2006-10-16", "close": 4.9, "volume": 253422.0}, {"date": "2006-10-17", "close": 4.89, "volume": 271296.0}, {"date": "2006-10-18", "close": 4.9, "volume": 267782.0}, {"date": "2006-10-19", "close": 4.9, "volume": 238814.0}, {"date": "2006-10-20", "close": 4.9, "volume": 228528.0}, {"date": "2006-10-23", "close": 4.94, "volume": 178934.0}, {"date": "2006-10-24", "close": 4.89, "volume": 236322.0}, {"date": "2006-10-25", "close": 4.95, "volume": 157494.0}, {"date": "2006-10-26", "close": 4.96, "volume": 193089.0}, {"date": "2006-10-27", "close": 4.92, "volume": 136568.0}, {"date": "2006-10-30", "close": 4.95, "volume": 129143.0}, {"date": "2006-10-31", "close": 4.95, "volume": 179593.0}, {"date": "2006-11-01", "close": 4.99, "volume": 217091.0}, {"date": "2006-11-02", "close": 5.0, "volume": 255311.0}, {"date": "2006-11-03", "close": 4.97, "volume": 229064.0}, {"date": "2006-11-06", "close": 5.0, "volume": 192356.0}, {"date": "2006-11-07", "close": 5.05, "volume": 161686.0}, {"date": "2006-11-08", "close": 5.04, "volume": 159863.0}, {"date": "2006-11-09", "close": 5.0, "volume": 240406.0}, {"date": "2006-11-10", "close": 5.02, "volume": 169746.0}, {"date": "2006-11-13", "close": 5.03, "volume": 123266.0}, {"date": "2006-11-14", "close": 5.02, "volume": 210026.0}, {"date": "2006-11-15", "close": 4.97, "volume": 262611.0}, {"date": "2006-11-16", "close": 4.96, "volume": 182655.0}, {"date": "2006-11-17", "close": 4.97, "volume": 160511.0}, {"date": "2006-11-20", "close": 5.02, "volume": 174857.0}, {"date": "2006-11-21", "close": 5.0, "volume": 192369.0}, {"date": "2006-11-22", "close": 5.05, "volume": 97212.0}, {"date": "2006-11-23", "close": 5.05, "volume": 184514.0}, {"date": "2006-11-24", "close": 5.04, "volume": 160574.0}, {"date": "2006-11-27", "close": 5.05, "volume": 140713.0}, {"date": "2006-11-28", "close": 5.05, "volume": 151122.0}, {"date": "2006-11-29", "close": 5.08, "volume": 121001.0}, {"date": "2006-11-30", "close": 5.05, "volume": 189457.0}, {"date": "2006-12-01", "close": 5.08, "volume": 149160.0}, {"date": "2006-12-04", "close": 5.17, "volume": 204032.0}, {"date": "2006-12-05", "close": 5.15, "volume": 124990.0}, {"date": "2006-12-06", "close": 5.12, "volume": 132743.0}, {"date": "2006-12-07", "close": 5.1, "volume": 208035.0}, {"date": "2006-12-08", "close": 5.06, "volume": 249290.0}, {"date": "2006-12-11", "close": 5.11, "volume": 109971.0}, {"date": "2006-12-12", "close": 5.09, "volume": 215784.0}, {"date": "2006-12-13", "close": 5.1, "volume": 224375.0}, {"date": "2006-12-14", "close": 5.1, "volume": 236494.0}, {"date": "2006-12-15", "close": 5.14, "volume": 103916.0}, {"date": "2006-12-18", "close": 5.15, "volume": 205027.0}, {"date": "2006-12-19", "close": 5.15, "volume": 298739.0}, {"date": "2006-12-20", "close": 5.15, "volume": 216340.0}, {"date": "2006-12-21", "close": 5.15, "volume": 163320.0}, {"date": "2006-12-22", "close": 5.17, "volume": 145871.0}, {"date": "2006-12-27", "close": 5.15, "volume": 84321.0}, {"date": "2006-12-28", "close": 5.16, "volume": 68575.0}, {"date": "2006-12-29", "close": 5.15, "volume": 100620.0}, {"date": "2007-01-02", "close": 5.18, "volume": 94512.0}, {"date": "2007-01-03", "close": 5.22, "volume": 284387.0}, {"date": "2007-01-04", "close": 5.18, "volume": 146347.0}, {"date": "2007-01-05", "close": 5.21, "volume": 139454.0}, {"date": "2007-01-08", "close": 5.23, "volume": 143948.0}, {"date": "2007-01-09", "close": 5.28, "volume": 172186.0}, {"date": "2007-01-10", "close": 5.25, "volume": 227177.0}, {"date": "2007-01-11", "close": 5.3, "volume": 148663.0}, {"date": "2007-01-12", "close": 5.26, "volume": 113045.0}, {"date": "2007-01-15", "close": 5.27, "volume": 117132.0}, {"date": "2007-01-16", "close": 5.29, "volume": 180523.0}, {"date": "2007-01-17", "close": 5.29, "volume": 176099.0}, {"date": "2007-01-18", "close": 5.28, "volume": 236171.0}, {"date": "2007-01-19", "close": 5.32, "volume": 204102.0}, {"date": "2007-01-22", "close": 5.3, "volume": 146104.0}, {"date": "2007-01-23", "close": 5.33, "volume": 192930.0}, {"date": "2007-01-24", "close": 5.36, "volume": 246255.0}, {"date": "2007-01-25", "close": 5.4, "volume": 190140.0}, {"date": "2007-01-29", "close": 5.46, "volume": 142153.0}, {"date": "2007-01-30", "close": 5.46, "volume": 294596.0}, {"date": "2007-01-31", "close": 5.51, "volume": 222462.0}, {"date": "2007-02-01", "close": 5.53, "volume": 222533.0}, {"date": "2007-02-02", "close": 5.53, "volume": 125129.0}, {"date": "2007-02-05", "close": 5.5, "volume": 149572.0}, {"date": "2007-02-06", "close": 5.53, "volume": 170230.0}, {"date": "2007-02-07", "close": 5.6, "volume": 167688.0}, {"date": "2007-02-08", "close": 5.67, "volume": 228678.0}, {"date": "2007-02-09", "close": 5.8, "volume": 201281.0}, {"date": "2007-02-12", "close": 5.7, "volume": 301176.0}, {"date": "2007-02-13", "close": 5.77, "volume": 373581.0}, {"date": "2007-02-14", "close": 5.62, "volume": 292347.0}, {"date": "2007-02-15", "close": 5.6, "volume": 215518.0}, {"date": "2007-02-16", "close": 5.55, "volume": 203648.0}, {"date": "2007-02-19", "close": 5.56, "volume": 163659.0}, {"date": "2007-02-20", "close": 5.48, "volume": 252966.0}, {"date": "2007-02-21", "close": 5.34, "volume": 344615.0}, {"date": "2007-02-22", "close": 5.51, "volume": 257964.0}, {"date": "2007-02-23", "close": 5.5, "volume": 205094.0}, {"date": "2007-02-26", "close": 5.44, "volume": 147165.0}, {"date": "2007-02-27", "close": 5.46, "volume": 275311.0}, {"date": "2007-02-28", "close": 5.39, "volume": 414796.0}, {"date": "2007-03-01", "close": 5.34, "volume": 268660.0}, {"date": "2007-03-02", "close": 5.25, "volume": 298234.0}, {"date": "2007-03-05", "close": 5.18, "volume": 293940.0}, {"date": "2007-03-06", "close": 5.22, "volume": 330573.0}, {"date": "2007-03-07", "close": 5.23, "volume": 317184.0}, {"date": "2007-03-08", "close": 5.3, "volume": 288409.0}, {"date": "2007-03-09", "close": 5.37, "volume": 290390.0}, {"date": "2007-03-12", "close": 5.37, "volume": 128015.0}, {"date": "2007-03-13", "close": 5.36, "volume": 363968.0}, {"date": "2007-03-14", "close": 5.33, "volume": 284414.0}, {"date": "2007-03-15", "close": 5.29, "volume": 228597.0}, {"date": "2007-03-16", "close": 5.31, "volume": 179578.0}, {"date": "2007-03-19", "close": 5.29, "volume": 134410.0}, {"date": "2007-03-20", "close": 5.34, "volume": 176172.0}, {"date": "2007-03-21", "close": 5.31, "volume": 236590.0}, {"date": "2007-03-22", "close": 5.35, "volume": 301330.0}, {"date": "2007-03-23", "close": 5.37, "volume": 182133.0}, {"date": "2007-03-26", "close": 5.38, "volume": 260222.0}, {"date": "2007-03-27", "close": 5.36, "volume": 184282.0}, {"date": "2007-03-28", "close": 5.35, "volume": 226418.0}, {"date": "2007-03-29", "close": 5.34, "volume": 121900.0}, {"date": "2007-03-30", "close": 5.33, "volume": 271850.0}, {"date": "2007-04-02", "close": 5.35, "volume": 168592.0}, {"date": "2007-04-03", "close": 5.38, "volume": 186946.0}, {"date": "2007-04-04", "close": 5.46, "volume": 348419.0}, {"date": "2007-04-05", "close": 5.49, "volume": 128825.0}, {"date": "2007-04-10", "close": 5.54, "volume": 182490.0}, {"date": "2007-04-11", "close": 5.6, "volume": 179055.0}, {"date": "2007-04-12", "close": 5.55, "volume": 266686.0}, {"date": "2007-04-13", "close": 5.57, "volume": 146350.0}, {"date": "2007-04-16", "close": 5.57, "volume": 275526.0}, {"date": "2007-04-17", "close": 5.57, "volume": 148944.0}, {"date": "2007-04-18", "close": 5.59, "volume": 187655.0}, {"date": "2007-04-19", "close": 5.58, "volume": 264651.0}, {"date": "2007-04-20", "close": 5.53, "volume": 191226.0}, {"date": "2007-04-23", "close": 5.51, "volume": 326445.0}, {"date": "2007-04-24", "close": 5.58, "volume": 254864.0}, {"date": "2007-04-26", "close": 5.6, "volume": 190688.0}, {"date": "2007-04-27", "close": 5.57, "volume": 157203.0}, {"date": "2007-04-30", "close": 5.61, "volume": 213222.0}, {"date": "2007-05-01", "close": 5.6, "volume": 171948.0}, {"date": "2007-05-02", "close": 5.58, "volume": 231082.0}, {"date": "2007-05-03", "close": 5.57, "volume": 356392.0}, {"date": "2007-05-04", "close": 5.61, "volume": 194105.0}, {"date": "2007-05-07", "close": 5.59, "volume": 307193.0}, {"date": "2007-05-08", "close": 5.6, "volume": 219411.0}, {"date": "2007-05-09", "close": 5.61, "volume": 417214.0}, {"date": "2007-05-10", "close": 5.66, "volume": 300150.0}, {"date": "2007-05-11", "close": 5.63, "volume": 491843.0}, {"date": "2007-05-14", "close": 5.66, "volume": 167714.0}, {"date": "2007-05-15", "close": 5.66, "volume": 195673.0}, {"date": "2007-05-16", "close": 5.68, "volume": 218185.0}, {"date": "2007-05-17", "close": 5.69, "volume": 180025.0}, {"date": "2007-05-18", "close": 5.69, "volume": 169863.0}, {"date": "2007-05-21", "close": 5.68, "volume": 210695.0}, {"date": "2007-05-22", "close": 5.7, "volume": 177669.0}, {"date": "2007-05-23", "close": 5.71, "volume": 254785.0}, {"date": "2007-05-24", "close": 5.71, "volume": 266488.0}, {"date": "2007-05-25", "close": 5.67, "volume": 254743.0}, {"date": "2007-05-28", "close": 5.65, "volume": 223334.0}, {"date": "2007-05-29", "close": 5.68, "volume": 294358.0}, {"date": "2007-05-30", "close": 5.68, "volume": 262209.0}, {"date": "2007-05-31", "close": 5.66, "volume": 266005.0}, {"date": "2007-06-01", "close": 5.69, "volume": 270400.0}, {"date": "2007-06-04", "close": 5.69, "volume": 211110.0}, {"date": "2007-06-05", "close": 5.71, "volume": 277934.0}, {"date": "2007-06-06", "close": 5.71, "volume": 228061.0}, {"date": "2007-06-07", "close": 5.71, "volume": 324122.0}, {"date": "2007-06-08", "close": 5.7, "volume": 226337.0}, {"date": "2007-06-12", "close": 5.69, "volume": 289236.0}, {"date": "2007-06-13", "close": 5.68, "volume": 248458.0}, {"date": "2007-06-14", "close": 5.67, "volume": 445368.0}, {"date": "2007-06-15", "close": 5.68, "volume": 238668.0}, {"date": "2007-06-18", "close": 5.65, "volume": 419907.0}, {"date": "2007-06-19", "close": 5.63, "volume": 348149.0}, {"date": "2007-06-20", "close": 5.64, "volume": 392497.0}, {"date": "2007-06-21", "close": 5.58, "volume": 384159.0}, {"date": "2007-06-22", "close": 5.61, "volume": 394799.0}, {"date": "2007-06-25", "close": 5.57, "volume": 360559.0}, {"date": "2007-06-26", "close": 5.58, "volume": 402917.0}, {"date": "2007-06-27", "close": 5.59, "volume": 299626.0}, {"date": "2007-06-28", "close": 5.64, "volume": 277011.0}, {"date": "2007-06-29", "close": 5.64, "volume": 278415.0}, {"date": "2007-07-02", "close": 5.61, "volume": 428643.0}, {"date": "2007-07-03", "close": 5.63, "volume": 370911.0}, {"date": "2007-07-04", "close": 5.63, "volume": 479982.0}, {"date": "2007-07-05", "close": 5.66, "volume": 415427.0}, {"date": "2007-07-06", "close": 5.65, "volume": 469022.0}, {"date": "2007-07-09", "close": 5.66, "volume": 498142.0}, {"date": "2007-07-10", "close": 5.72, "volume": 319020.0}, {"date": "2007-07-11", "close": 5.76, "volume": 330455.0}, {"date": "2007-07-12", "close": 5.78, "volume": 299377.0}, {"date": "2007-07-13", "close": 5.83, "volume": 351694.0}, {"date": "2007-07-16", "close": 5.84, "volume": 269614.0}, {"date": "2007-07-17", "close": 5.88, "volume": 320732.0}, {"date": "2007-07-18", "close": 5.88, "volume": 225705.0}, {"date": "2007-07-19", "close": 5.89, "volume": 284526.0}, {"date": "2007-07-20", "close": 6.02, "volume": 305595.0}, {"date": "2007-07-23", "close": 6.01, "volume": 230779.0}, {"date": "2007-07-24", "close": 6.0, "volume": 410237.0}, {"date": "2007-07-25", "close": 6.03, "volume": 271536.0}, {"date": "2007-07-26", "close": 6.0, "volume": 342508.0}, {"date": "2007-07-27", "close": 5.97, "volume": 472852.0}, {"date": "2007-07-30", "close": 5.89, "volume": 456635.0}, {"date": "2007-07-31", "close": 5.97, "volume": 369554.0}, {"date": "2007-08-01", "close": 5.75, "volume": 305447.0}, {"date": "2007-08-02", "close": 5.79, "volume": 340132.0}, {"date": "2007-08-03", "close": 5.82, "volume": 167424.0}, {"date": "2007-08-06", "close": 5.74, "volume": 258542.0}, {"date": "2007-08-07", "close": 5.76, "volume": 300335.0}, {"date": "2007-08-08", "close": 5.83, "volume": 360207.0}, {"date": "2007-08-09", "close": 5.87, "volume": 317437.0}, {"date": "2007-08-10", "close": 5.8, "volume": 364459.0}, {"date": "2007-08-13", "close": 5.78, "volume": 241265.0}, {"date": "2007-08-14", "close": 5.76, "volume": 178872.0}, {"date": "2007-08-15", "close": 5.66, "volume": 340498.0}, {"date": "2007-08-16", "close": 5.55, "volume": 636508.0}, {"date": "2007-08-17", "close": 5.51, "volume": 351066.0}, {"date": "2007-08-20", "close": 5.64, "volume": 297436.0}, {"date": "2007-08-21", "close": 5.62, "volume": 272715.0}, {"date": "2007-08-22", "close": 5.69, "volume": 193970.0}, {"date": "2007-08-23", "close": 5.78, "volume": 458671.0}, {"date": "2007-08-24", "close": 5.8, "volume": 203853.0}, {"date": "2007-08-27", "close": 5.85, "volume": 288855.0}, {"date": "2007-08-28", "close": 5.73, "volume": 247679.0}, {"date": "2007-08-29", "close": 5.79, "volume": 414106.0}, {"date": "2007-08-30", "close": 5.82, "volume": 181232.0}, {"date": "2007-08-31", "close": 5.82, "volume": 235213.0}, {"date": "2007-09-03", "close": 5.84, "volume": 229094.0}, {"date": "2007-09-04", "close": 5.82, "volume": 193000.0}, {"date": "2007-09-05", "close": 5.81, "volume": 292425.0}, {"date": "2007-09-06", "close": 5.84, "volume": 203547.0}, {"date": "2007-09-07", "close": 5.82, "volume": 228366.0}, {"date": "2007-09-10", "close": 5.83, "volume": 146951.0}, {"date": "2007-09-11", "close": 5.77, "volume": 154817.0}, {"date": "2007-09-12", "close": 5.78, "volume": 220124.0}, {"date": "2007-09-13", "close": 5.83, "volume": 176785.0}, {"date": "2007-09-14", "close": 5.8, "volume": 207142.0}, {"date": "2007-09-17", "close": 5.76, "volume": 448634.0}, {"date": "2007-09-18", "close": 5.73, "volume": 261979.0}, {"date": "2007-09-19", "close": 5.79, "volume": 419287.0}, {"date": "2007-09-20", "close": 5.75, "volume": 338621.0}, {"date": "2007-09-21", "close": 5.75, "volume": 221934.0}, {"date": "2007-09-24", "close": 5.77, "volume": 192347.0}, {"date": "2007-09-25", "close": 5.8, "volume": 226588.0}, {"date": "2007-09-26", "close": 5.86, "volume": 251611.0}, {"date": "2007-09-27", "close": 5.89, "volume": 293729.0}, {"date": "2007-09-28", "close": 5.9, "volume": 236241.0}, {"date": "2007-10-01", "close": 5.86, "volume": 155959.0}, {"date": "2007-10-02", "close": 5.92, "volume": 361245.0}, {"date": "2007-10-03", "close": 5.95, "volume": 265671.0}, {"date": "2007-10-04", "close": 5.92, "volume": 210462.0}, {"date": "2007-10-05", "close": 6.0, "volume": 189580.0}, {"date": "2007-10-08", "close": 6.1, "volume": 283087.0}, {"date": "2007-10-09", "close": 6.27, "volume": 253982.0}, {"date": "2007-10-10", "close": 6.3, "volume": 184977.0}, {"date": "2007-10-11", "close": 6.16, "volume": 180667.0}, {"date": "2007-10-12", "close": 6.13, "volume": 159474.0}, {"date": "2007-10-15", "close": 6.2, "volume": 189257.0}, {"date": "2007-10-16", "close": 6.11, "volume": 142443.0}, {"date": "2007-10-17", "close": 6.15, "volume": 166601.0}, {"date": "2007-10-18", "close": 6.13, "volume": 144148.0}, {"date": "2007-10-19", "close": 6.11, "volume": 213222.0}, {"date": "2007-10-22", "close": 6.12, "volume": 212048.0}, {"date": "2007-10-23", "close": 6.19, "volume": 311392.0}, {"date": "2007-10-24", "close": 6.17, "volume": 250934.0}, {"date": "2007-10-25", "close": 6.16, "volume": 154492.0}, {"date": "2007-10-26", "close": 6.16, "volume": 97428.0}, {"date": "2007-10-29", "close": 6.16, "volume": 163324.0}, {"date": "2007-10-30", "close": 6.19, "volume": 198759.0}, {"date": "2007-10-31", "close": 6.17, "volume": 189524.0}, {"date": "2007-11-01", "close": 6.22, "volume": 271252.0}, {"date": "2007-11-02", "close": 6.15, "volume": 303307.0}, {"date": "2007-11-05", "close": 6.14, "volume": 280573.0}, {"date": "2007-11-06", "close": 6.14, "volume": 110555.0}, {"date": "2007-11-07", "close": 6.13, "volume": 200522.0}, {"date": "2007-11-08", "close": 6.1, "volume": 251130.0}, {"date": "2007-11-09", "close": 6.1, "volume": 230392.0}, {"date": "2007-11-12", "close": 6.15, "volume": 320564.0}, {"date": "2007-11-13", "close": 5.98, "volume": 451838.0}, {"date": "2007-11-14", "close": 6.17, "volume": 260846.0}, {"date": "2007-11-15", "close": 6.17, "volume": 201380.0}, {"date": "2007-11-16", "close": 6.13, "volume": 207461.0}, {"date": "2007-11-19", "close": 6.11, "volume": 158113.0}, {"date": "2007-11-20", "close": 6.1, "volume": 284382.0}, {"date": "2007-11-21", "close": 6.12, "volume": 212113.0}, {"date": "2007-11-22", "close": 6.07, "volume": 198232.0}, {"date": "2007-11-23", "close": 6.07, "volume": 253419.0}, {"date": "2007-11-26", "close": 6.15, "volume": 134104.0}, {"date": "2007-11-27", "close": 6.1, "volume": 191582.0}, {"date": "2007-11-28", "close": 6.13, "volume": 188366.0}, {"date": "2007-11-29", "close": 6.14, "volume": 161241.0}, {"date": "2007-11-30", "close": 6.14, "volume": 116228.0}, {"date": "2007-12-03", "close": 6.16, "volume": 200742.0}, {"date": "2007-12-04", "close": 6.15, "volume": 135703.0}, {"date": "2007-12-05", "close": 6.12, "volume": 179245.0}, {"date": "2007-12-06", "close": 6.12, "volume": 263316.0}, {"date": "2007-12-07", "close": 6.12, "volume": 271433.0}, {"date": "2007-12-10", "close": 6.12, "volume": 240219.0}, {"date": "2007-12-11", "close": 6.15, "volume": 143110.0}, {"date": "2007-12-12", "close": 6.13, "volume": 248345.0}, {"date": "2007-12-13", "close": 6.13, "volume": 104313.0}, {"date": "2007-12-14", "close": 6.1, "volume": 197150.0}, {"date": "2007-12-17", "close": 6.01, "volume": 249684.0}, {"date": "2007-12-18", "close": 5.88, "volume": 403494.0}, {"date": "2007-12-19", "close": 6.11, "volume": 328768.0}, {"date": "2007-12-20", "close": 6.08, "volume": 179901.0}, {"date": "2007-12-21", "close": 6.17, "volume": 179194.0}, {"date": "2007-12-24", "close": 6.13, "volume": 69459.0}, {"date": "2007-12-27", "close": 6.12, "volume": 58304.0}, {"date": "2007-12-28", "close": 6.14, "volume": 84810.0}, {"date": "2007-12-31", "close": 6.14, "volume": 80914.0}, {"date": "2008-01-02", "close": 6.16, "volume": 60870.0}, {"date": "2008-01-03", "close": 6.11, "volume": 89327.0}, {"date": "2008-01-04", "close": 6.12, "volume": 144325.0}, {"date": "2008-01-07", "close": 6.07, "volume": 351236.0}, {"date": "2008-01-08", "close": 5.97, "volume": 243502.0}, {"date": "2008-01-09", "close": 5.9, "volume": 237579.0}, {"date": "2008-01-10", "close": 5.9, "volume": 266214.0}, {"date": "2008-01-11", "close": 5.85, "volume": 265069.0}, {"date": "2008-01-14", "close": 5.63, "volume": 496867.0}, {"date": "2008-01-15", "close": 5.67, "volume": 302820.0}, {"date": "2008-01-16", "close": 5.63, "volume": 249430.0}, {"date": "2008-01-17", "close": 5.6, "volume": 230094.0}, {"date": "2008-01-18", "close": 5.6, "volume": 440389.0}, {"date": "2008-01-21", "close": 5.5, "volume": 292389.0}, {"date": "2008-01-22", "close": 5.09, "volume": 804783.0}, {"date": "2008-01-23", "close": 5.46, "volume": 605393.0}, {"date": "2008-01-24", "close": 5.62, "volume": 281357.0}, {"date": "2008-01-25", "close": 5.79, "volume": 339564.0}, {"date": "2008-01-29", "close": 5.7, "volume": 363078.0}, {"date": "2008-01-30", "close": 5.71, "volume": 160941.0}, {"date": "2008-01-31", "close": 5.65, "volume": 224555.0}, {"date": "2008-02-01", "close": 5.7, "volume": 267619.0}, {"date": "2008-02-04", "close": 5.78, "volume": 292726.0}, {"date": "2008-02-05", "close": 5.65, "volume": 164077.0}, {"date": "2008-02-06", "close": 5.57, "volume": 152138.0}, {"date": "2008-02-07", "close": 5.53, "volume": 225334.0}, {"date": "2008-02-08", "close": 5.52, "volume": 121025.0}, {"date": "2008-02-11", "close": 5.41, "volume": 256808.0}, {"date": "2008-02-12", "close": 5.43, "volume": 169265.0}, {"date": "2008-02-13", "close": 5.3, "volume": 165174.0}, {"date": "2008-02-14", "close": 5.36, "volume": 303224.0}, {"date": "2008-02-15", "close": 5.38, "volume": 154505.0}, {"date": "2008-02-18", "close": 5.34, "volume": 195000.0}, {"date": "2008-02-19", "close": 5.35, "volume": 173238.0}, {"date": "2008-02-20", "close": 5.2, "volume": 228198.0}, {"date": "2008-02-21", "close": 5.24, "volume": 176434.0}, {"date": "2008-02-22", "close": 5.21, "volume": 182858.0}, {"date": "2008-02-25", "close": 5.09, "volume": 291470.0}, {"date": "2008-02-26", "close": 5.35, "volume": 334514.0}, {"date": "2008-02-27", "close": 5.26, "volume": 234399.0}, {"date": "2008-02-28", "close": 5.39, "volume": 166013.0}, {"date": "2008-02-29", "close": 5.34, "volume": 235984.0}, {"date": "2008-03-03", "close": 5.22, "volume": 216144.0}, {"date": "2008-03-04", "close": 5.26, "volume": 438751.0}, {"date": "2008-03-05", "close": 5.12, "volume": 155169.0}, {"date": "2008-03-06", "close": 5.05, "volume": 390235.0}, {"date": "2008-03-07", "close": 4.9, "volume": 446007.0}, {"date": "2008-03-10", "close": 4.75, "volume": 453705.0}, {"date": "2008-03-11", "close": 4.6, "volume": 873260.0}, {"date": "2008-03-12", "close": 4.93, "volume": 391057.0}, {"date": "2008-03-13", "close": 4.81, "volume": 332665.0}, {"date": "2008-03-14", "close": 4.98, "volume": 295132.0}, {"date": "2008-03-17", "close": 4.65, "volume": 529343.0}, {"date": "2008-03-18", "close": 4.66, "volume": 401417.0}, {"date": "2008-03-19", "close": 4.78, "volume": 727669.0}, {"date": "2008-03-20", "close": 4.73, "volume": 325667.0}, {"date": "2008-03-25", "close": 4.93, "volume": 275727.0}, {"date": "2008-03-26", "close": 4.97, "volume": 316739.0}, {"date": "2008-03-27", "close": 4.89, "volume": 387459.0}, {"date": "2008-03-28", "close": 4.89, "volume": 140067.0}, {"date": "2008-03-31", "close": 4.91, "volume": 246163.0}, {"date": "2008-04-01", "close": 5.0, "volume": 268123.0}, {"date": "2008-04-02", "close": 5.21, "volume": 326110.0}, {"date": "2008-04-03", "close": 5.22, "volume": 309247.0}, {"date": "2008-04-04", "close": 5.27, "volume": 230926.0}, {"date": "2008-04-07", "close": 5.25, "volume": 326765.0}, {"date": "2008-04-08", "close": 5.25, "volume": 235460.0}, {"date": "2008-04-09", "close": 5.17, "volume": 185538.0}, {"date": "2008-04-10", "close": 5.22, "volume": 216200.0}, {"date": "2008-04-11", "close": 5.18, "volume": 232728.0}, {"date": "2008-04-14", "close": 5.1, "volume": 319118.0}, {"date": "2008-04-15", "close": 5.08, "volume": 229776.0}, {"date": "2008-04-16", "close": 5.3, "volume": 168874.0}, {"date": "2008-04-17", "close": 5.2, "volume": 239574.0}, {"date": "2008-04-18", "close": 5.2, "volume": 135773.0}, {"date": "2008-04-21", "close": 5.39, "volume": 215464.0}, {"date": "2008-04-22", "close": 5.28, "volume": 201100.0}, {"date": "2008-04-23", "close": 5.33, "volume": 392900.0}, {"date": "2008-04-24", "close": 5.37, "volume": 295185.0}, {"date": "2008-04-28", "close": 5.45, "volume": 182394.0}, {"date": "2008-04-29", "close": 5.54, "volume": 181178.0}, {"date": "2008-04-30", "close": 5.48, "volume": 240692.0}, {"date": "2008-05-01", "close": 5.48, "volume": 113507.0}, {"date": "2008-05-02", "close": 5.47, "volume": 230635.0}, {"date": "2008-05-05", "close": 5.52, "volume": 253457.0}, {"date": "2008-05-06", "close": 5.48, "volume": 265788.0}, {"date": "2008-05-07", "close": 5.45, "volume": 217185.0}, {"date": "2008-05-08", "close": 5.43, "volume": 233950.0}, {"date": "2008-05-09", "close": 5.49, "volume": 268957.0}, {"date": "2008-05-12", "close": 5.55, "volume": 363113.0}, {"date": "2008-05-13", "close": 5.55, "volume": 275591.0}, {"date": "2008-05-14", "close": 5.6, "volume": 292812.0}, {"date": "2008-05-15", "close": 5.66, "volume": 210261.0}, {"date": "2008-05-16", "close": 5.74, "volume": 243884.0}, {"date": "2008-05-19", "close": 5.67, "volume": 467198.0}, {"date": "2008-05-20", "close": 5.72, "volume": 221370.0}, {"date": "2008-05-21", "close": 5.66, "volume": 208602.0}, {"date": "2008-05-22", "close": 5.64, "volume": 230815.0}, {"date": "2008-05-23", "close": 5.64, "volume": 146701.0}, {"date": "2008-05-26", "close": 5.54, "volume": 176568.0}, {"date": "2008-05-27", "close": 5.64, "volume": 138494.0}, {"date": "2008-05-28", "close": 5.5, "volume": 169395.0}, {"date": "2008-05-29", "close": 5.58, "volume": 162125.0}, {"date": "2008-05-30", "close": 5.6, "volume": 145091.0}, {"date": "2008-06-02", "close": 5.54, "volume": 162506.0}, {"date": "2008-06-03", "close": 5.48, "volume": 198152.0}, {"date": "2008-06-04", "close": 5.47, "volume": 133886.0}, {"date": "2008-06-05", "close": 5.46, "volume": 158616.0}, {"date": "2008-06-06", "close": 5.4, "volume": 289741.0}, {"date": "2008-06-10", "close": 5.33, "volume": 287785.0}, {"date": "2008-06-11", "close": 5.44, "volume": 195600.0}, {"date": "2008-06-12", "close": 5.25, "volume": 286681.0}, {"date": "2008-06-13", "close": 5.29, "volume": 237576.0}, {"date": "2008-06-16", "close": 5.25, "volume": 227374.0}, {"date": "2008-06-17", "close": 5.26, "volume": 194555.0}, {"date": "2008-06-18", "close": 5.22, "volume": 248096.0}, {"date": "2008-06-19", "close": 5.12, "volume": 200688.0}, {"date": "2008-06-20", "close": 5.1, "volume": 279069.0}, {"date": "2008-06-23", "close": 5.08, "volume": 399482.0}, {"date": "2008-06-24", "close": 5.05, "volume": 362843.0}, {"date": "2008-06-25", "close": 4.94, "volume": 334387.0}, {"date": "2008-06-26", "close": 5.1, "volume": 203177.0}, {"date": "2008-06-27", "close": 5.06, "volume": 317687.0}, {"date": "2008-06-30", "close": 5.02, "volume": 283110.0}, {"date": "2008-07-01", "close": 4.94, "volume": 354610.0}, {"date": "2008-07-02", "close": 4.92, "volume": 284352.0}, {"date": "2008-07-03", "close": 4.86, "volume": 441772.0}, {"date": "2008-07-04", "close": 4.82, "volume": 292855.0}, {"date": "2008-07-07", "close": 4.88, "volume": 267257.0}, {"date": "2008-07-08", "close": 4.85, "volume": 261746.0}, {"date": "2008-07-09", "close": 4.8, "volume": 263663.0}, {"date": "2008-07-10", "close": 4.76, "volume": 289053.0}, {"date": "2008-07-11", "close": 4.7, "volume": 320883.0}, {"date": "2008-07-14", "close": 4.69, "volume": 302247.0}, {"date": "2008-07-15", "close": 4.67, "volume": 296743.0}, {"date": "2008-07-16", "close": 4.66, "volume": 415390.0}, {"date": "2008-07-17", "close": 4.72, "volume": 513331.0}, {"date": "2008-07-18", "close": 4.73, "volume": 215541.0}, {"date": "2008-07-21", "close": 4.86, "volume": 391918.0}, {"date": "2008-07-22", "close": 4.83, "volume": 193207.0}, {"date": "2008-07-23", "close": 5.03, "volume": 178233.0}, {"date": "2008-07-24", "close": 5.08, "volume": 388896.0}, {"date": "2008-07-25", "close": 4.92, "volume": 188387.0}, {"date": "2008-07-28", "close": 4.93, "volume": 236513.0}, {"date": "2008-07-29", "close": 4.9, "volume": 227821.0}, {"date": "2008-07-30", "close": 4.98, "volume": 197272.0}, {"date": "2008-07-31", "close": 5.1, "volume": 194038.0}, {"date": "2008-08-01", "close": 5.05, "volume": 352583.0}, {"date": "2008-08-04", "close": 5.09, "volume": 297486.0}, {"date": "2008-08-05", "close": 4.91, "volume": 205070.0}, {"date": "2008-08-06", "close": 5.0, "volume": 208899.0}, {"date": "2008-08-07", "close": 4.99, "volume": 280371.0}, {"date": "2008-08-08", "close": 5.0, "volume": 205922.0}, {"date": "2008-08-11", "close": 5.14, "volume": 186542.0}, {"date": "2008-08-12", "close": 5.24, "volume": 195229.0}, {"date": "2008-08-13", "close": 5.19, "volume": 318659.0}, {"date": "2008-08-14", "close": 5.13, "volume": 248363.0}, {"date": "2008-08-15", "close": 4.99, "volume": 361816.0}, {"date": "2008-08-18", "close": 4.92, "volume": 296133.0}, {"date": "2008-08-19", "close": 4.7, "volume": 1479347.0}, {"date": "2008-08-20", "close": 4.76, "volume": 419581.0}, {"date": "2008-08-21", "close": 4.75, "volume": 282170.0}, {"date": "2008-08-22", "close": 4.84, "volume": 229372.0}, {"date": "2008-08-25", "close": 4.93, "volume": 243612.0}, {"date": "2008-08-26", "close": 4.9, "volume": 230285.0}, {"date": "2008-08-27", "close": 4.84, "volume": 195585.0}, {"date": "2008-08-28", "close": 4.91, "volume": 189455.0}, {"date": "2008-08-29", "close": 5.02, "volume": 307649.0}, {"date": "2008-09-01", "close": 5.0, "volume": 287374.0}, {"date": "2008-09-02", "close": 5.08, "volume": 680555.0}, {"date": "2008-09-03", "close": 5.06, "volume": 240978.0}, {"date": "2008-09-04", "close": 5.08, "volume": 156417.0}, {"date": "2008-09-05", "close": 5.06, "volume": 239781.0}, {"date": "2008-09-08", "close": 5.17, "volume": 285048.0}, {"date": "2008-09-09", "close": 5.11, "volume": 191637.0}, {"date": "2008-09-10", "close": 5.12, "volume": 210579.0}, {"date": "2008-09-11", "close": 5.08, "volume": 221038.0}, {"date": "2008-09-12", "close": 5.27, "volume": 434070.0}, {"date": "2008-09-15", "close": 5.18, "volume": 461853.0}, {"date": "2008-09-16", "close": 5.01, "volume": 306824.0}, {"date": "2008-09-17", "close": 5.01, "volume": 307397.0}, {"date": "2008-09-18", "close": 4.72, "volume": 620183.0}, {"date": "2008-09-19", "close": 5.05, "volume": 323254.0}, {"date": "2008-09-22", "close": 5.16, "volume": 364299.0}, {"date": "2008-09-23", "close": 5.04, "volume": 204076.0}, {"date": "2008-09-24", "close": 4.98, "volume": 287952.0}, {"date": "2008-09-25", "close": 4.98, "volume": 166632.0}, {"date": "2008-09-26", "close": 4.95, "volume": 292340.0}, {"date": "2008-09-29", "close": 5.02, "volume": 124928.0}, {"date": "2008-09-30", "close": 4.86, "volume": 538477.0}, {"date": "2008-10-01", "close": 5.03, "volume": 254641.0}, {"date": "2008-10-02", "close": 5.01, "volume": 246127.0}, {"date": "2008-10-03", "close": 4.93, "volume": 463052.0}, {"date": "2008-10-06", "close": 4.83, "volume": 150760.0}, {"date": "2008-10-07", "close": 4.9, "volume": 318320.0}, {"date": "2008-10-08", "close": 4.75, "volume": 380332.0}, {"date": "2008-10-09", "close": 4.6, "volume": 776524.0}, {"date": "2008-10-10", "close": 4.4, "volume": 1108431.0}, {"date": "2008-10-13", "close": 4.47, "volume": 562091.0}, {"date": "2008-10-14", "close": 4.73, "volume": 670284.0}, {"date": "2008-10-15", "close": 4.66, "volume": 252655.0}, {"date": "2008-10-16", "close": 4.42, "volume": 440470.0}, {"date": "2008-10-17", "close": 4.36, "volume": 321467.0}, {"date": "2008-10-20", "close": 4.37, "volume": 327453.0}, {"date": "2008-10-21", "close": 4.54, "volume": 434762.0}, {"date": "2008-10-22", "close": 4.55, "volume": 234917.0}, {"date": "2008-10-23", "close": 4.54, "volume": 338997.0}, {"date": "2008-10-24", "close": 4.45, "volume": 201785.0}, {"date": "2008-10-27", "close": 4.3, "volume": 405083.0}, {"date": "2008-10-28", "close": 4.21, "volume": 344457.0}, {"date": "2008-10-29", "close": 4.27, "volume": 286361.0}, {"date": "2008-10-30", "close": 4.4, "volume": 259014.0}, {"date": "2008-10-31", "close": 4.49, "volume": 143772.0}, {"date": "2008-11-03", "close": 4.56, "volume": 277762.0}, {"date": "2008-11-04", "close": 4.6, "volume": 187132.0}, {"date": "2008-11-05", "close": 4.74, "volume": 343107.0}, {"date": "2008-11-06", "close": 4.63, "volume": 257504.0}, {"date": "2008-11-07", "close": 4.56, "volume": 277859.0}, {"date": "2008-11-10", "close": 4.51, "volume": 157915.0}, {"date": "2008-11-11", "close": 4.4, "volume": 276464.0}, {"date": "2008-11-12", "close": 4.38, "volume": 298743.0}, {"date": "2008-11-13", "close": 4.36, "volume": 361266.0}, {"date": "2008-11-14", "close": 4.34, "volume": 350170.0}, {"date": "2008-11-17", "close": 4.24, "volume": 272013.0}, {"date": "2008-11-18", "close": 4.2, "volume": 400835.0}, {"date": "2008-11-19", "close": 4.12, "volume": 561093.0}, {"date": "2008-11-20", "close": 3.75, "volume": 619610.0}, {"date": "2008-11-21", "close": 3.65, "volume": 896608.0}, {"date": "2008-11-24", "close": 3.56, "volume": 488551.0}, {"date": "2008-11-25", "close": 3.81, "volume": 451243.0}, {"date": "2008-11-26", "close": 3.81, "volume": 323475.0}, {"date": "2008-11-27", "close": 3.76, "volume": 444156.0}, {"date": "2008-11-28", "close": 3.8, "volume": 524569.0}, {"date": "2008-12-01", "close": 3.8, "volume": 443317.0}, {"date": "2008-12-02", "close": 3.72, "volume": 458650.0}, {"date": "2008-12-03", "close": 3.69, "volume": 341462.0}, {"date": "2008-12-04", "close": 3.7, "volume": 444118.0}, {"date": "2008-12-05", "close": 3.67, "volume": 503118.0}, {"date": "2008-12-08", "close": 3.8, "volume": 412612.0}, {"date": "2008-12-09", "close": 3.95, "volume": 478841.0}, {"date": "2008-12-10", "close": 4.14, "volume": 262750.0}, {"date": "2008-12-11", "close": 4.03, "volume": 379214.0}, {"date": "2008-12-12", "close": 3.95, "volume": 255987.0}, {"date": "2008-12-15", "close": 3.94, "volume": 238712.0}, {"date": "2008-12-16", "close": 3.94, "volume": 256758.0}, {"date": "2008-12-17", "close": 4.05, "volume": 316344.0}, {"date": "2008-12-18", "close": 4.11, "volume": 321124.0}, {"date": "2008-12-19", "close": 4.05, "volume": 225134.0}, {"date": "2008-12-22", "close": 4.02, "volume": 376567.0}, {"date": "2008-12-23", "close": 3.92, "volume": 240321.0}, {"date": "2008-12-24", "close": 3.9, "volume": 178278.0}, {"date": "2008-12-29", "close": 3.95, "volume": 73841.0}, {"date": "2008-12-30", "close": 3.92, "volume": 119653.0}, {"date": "2008-12-31", "close": 3.95, "volume": 178684.0}, {"date": "2009-01-02", "close": 3.92, "volume": 176411.0}, {"date": "2009-01-05", "close": 4.01, "volume": 568686.0}, {"date": "2009-01-06", "close": 4.07, "volume": 234739.0}, {"date": "2009-01-07", "close": 4.16, "volume": 281289.0}, {"date": "2009-01-08", "close": 4.14, "volume": 252766.0}, {"date": "2009-01-09", "close": 4.17, "volume": 185317.0}, {"date": "2009-01-12", "close": 4.18, "volume": 233423.0}, {"date": "2009-01-13", "close": 4.08, "volume": 321689.0}, {"date": "2009-01-14", "close": 4.17, "volume": 283624.0}, {"date": "2009-01-15", "close": 4.05, "volume": 347774.0}, {"date": "2009-01-16", "close": 4.02, "volume": 269248.0}, {"date": "2009-01-19", "close": 4.0, "volume": 175673.0}, {"date": "2009-01-20", "close": 3.98, "volume": 308279.0}, {"date": "2009-01-21", "close": 3.98, "volume": 183978.0}, {"date": "2009-01-22", "close": 3.93, "volume": 179041.0}, {"date": "2009-01-23", "close": 3.88, "volume": 371272.0}, {"date": "2009-01-27", "close": 3.89, "volume": 323926.0}, {"date": "2009-01-28", "close": 3.87, "volume": 328564.0}, {"date": "2009-01-29", "close": 3.95, "volume": 269688.0}, {"date": "2009-01-30", "close": 4.0, "volume": 264684.0}, {"date": "2009-02-02", "close": 3.96, "volume": 334705.0}, {"date": "2009-02-03", "close": 4.05, "volume": 212913.0}, {"date": "2009-02-04", "close": 4.01, "volume": 238792.0}, {"date": "2009-02-05", "close": 3.98, "volume": 292484.0}, {"date": "2009-02-06", "close": 3.93, "volume": 245388.0}, {"date": "2009-02-09", "close": 3.98, "volume": 410659.0}, {"date": "2009-02-10", "close": 3.84, "volume": 173293.0}, {"date": "2009-02-11", "close": 3.86, "volume": 190837.0}, {"date": "2009-02-12", "close": 3.93, "volume": 234279.0}, {"date": "2009-02-13", "close": 3.95, "volume": 174364.0}, {"date": "2009-02-16", "close": 4.0, "volume": 207832.0}, {"date": "2009-02-17", "close": 3.93, "volume": 203305.0}, {"date": "2009-02-18", "close": 3.94, "volume": 305350.0}, {"date": "2009-02-19", "close": 3.83, "volume": 227744.0}, {"date": "2009-02-20", "close": 3.86, "volume": 270479.0}, {"date": "2009-02-23", "close": 3.92, "volume": 221495.0}, {"date": "2009-02-24", "close": 3.82, "volume": 281577.0}, {"date": "2009-02-25", "close": 3.79, "volume": 274959.0}, {"date": "2009-02-26", "close": 3.75, "volume": 213621.0}, {"date": "2009-02-27", "close": 3.91, "volume": 358140.0}, {"date": "2009-03-02", "close": 3.81, "volume": 386819.0}, {"date": "2009-03-03", "close": 3.69, "volume": 656557.0}, {"date": "2009-03-04", "close": 3.57, "volume": 473253.0}, {"date": "2009-03-05", "close": 3.69, "volume": 278607.0}, {"date": "2009-03-06", "close": 3.6, "volume": 418069.0}, {"date": "2009-03-09", "close": 3.52, "volume": 160094.0}, {"date": "2009-03-10", "close": 3.5, "volume": 305966.0}, {"date": "2009-03-11", "close": 3.57, "volume": 264038.0}, {"date": "2009-03-12", "close": 3.61, "volume": 237306.0}, {"date": "2009-03-13", "close": 3.8, "volume": 319554.0}, {"date": "2009-03-16", "close": 3.89, "volume": 262585.0}, {"date": "2009-03-17", "close": 3.88, "volume": 244336.0}, {"date": "2009-03-18", "close": 4.04, "volume": 395504.0}, {"date": "2009-03-19", "close": 4.06, "volume": 200093.0}, {"date": "2009-03-20", "close": 4.07, "volume": 208868.0}, {"date": "2009-03-23", "close": 4.1, "volume": 130206.0}, {"date": "2009-03-24", "close": 4.29, "volume": 317271.0}, {"date": "2009-03-25", "close": 4.24, "volume": 253395.0}, {"date": "2009-03-26", "close": 4.22, "volume": 279845.0}, {"date": "2009-03-27", "close": 4.25, "volume": 343345.0}, {"date": "2009-03-30", "close": 4.21, "volume": 296991.0}, {"date": "2009-03-31", "close": 4.21, "volume": 223711.0}, {"date": "2009-04-01", "close": 4.24, "volume": 217625.0}, {"date": "2009-04-02", "close": 4.29, "volume": 183495.0}, {"date": "2009-04-03", "close": 4.4, "volume": 320112.0}, {"date": "2009-04-06", "close": 4.44, "volume": 352223.0}, {"date": "2009-04-07", "close": 4.3, "volume": 444512.0}, {"date": "2009-04-08", "close": 4.22, "volume": 158625.0}, {"date": "2009-04-09", "close": 4.26, "volume": 239481.0}, {"date": "2009-04-14", "close": 4.41, "volume": 164381.0}, {"date": "2009-04-15", "close": 4.41, "volume": 216805.0}, {"date": "2009-04-16", "close": 4.45, "volume": 263221.0}, {"date": "2009-04-17", "close": 4.5, "volume": 157487.0}, {"date": "2009-04-20", "close": 4.42, "volume": 202387.0}, {"date": "2009-04-21", "close": 4.34, "volume": 252050.0}, {"date": "2009-04-22", "close": 4.3, "volume": 197479.0}, {"date": "2009-04-23", "close": 4.26, "volume": 277248.0}, {"date": "2009-04-24", "close": 4.3, "volume": 198968.0}, {"date": "2009-04-27", "close": 4.34, "volume": 268764.0}, {"date": "2009-04-28", "close": 4.2, "volume": 259365.0}, {"date": "2009-04-29", "close": 4.23, "volume": 243838.0}, {"date": "2009-04-30", "close": 4.24, "volume": 261872.0}, {"date": "2009-05-01", "close": 4.2, "volume": 304810.0}, {"date": "2009-05-04", "close": 4.26, "volume": 256398.0}, {"date": "2009-05-05", "close": 4.35, "volume": 299400.0}, {"date": "2009-05-06", "close": 4.38, "volume": 264401.0}, {"date": "2009-05-07", "close": 4.58, "volume": 335820.0}, {"date": "2009-05-08", "close": 4.46, "volume": 315410.0}, {"date": "2009-05-11", "close": 4.53, "volume": 355500.0}, {"date": "2009-05-12", "close": 4.5, "volume": 300642.0}, {"date": "2009-05-13", "close": 4.5, "volume": 89523.0}, {"date": "2009-05-14", "close": 4.4, "volume": 301631.0}, {"date": "2009-05-15", "close": 4.41, "volume": 206489.0}, {"date": "2009-05-18", "close": 4.34, "volume": 327651.0}, {"date": "2009-05-19", "close": 4.42, "volume": 345183.0}, {"date": "2009-05-20", "close": 4.36, "volume": 178895.0}, {"date": "2009-05-21", "close": 4.33, "volume": 329930.0}, {"date": "2009-05-22", "close": 4.33, "volume": 330367.0}, {"date": "2009-05-25", "close": 4.37, "volume": 201447.0}, {"date": "2009-05-26", "close": 4.35, "volume": 148750.0}, {"date": "2009-05-27", "close": 4.36, "volume": 209886.0}, {"date": "2009-05-28", "close": 4.3, "volume": 173625.0}, {"date": "2009-05-29", "close": 4.3, "volume": 192291.0}, {"date": "2009-06-01", "close": 4.34, "volume": 226639.0}, {"date": "2009-06-02", "close": 4.42, "volume": 471580.0}, {"date": "2009-06-03", "close": 4.43, "volume": 329812.0}, {"date": "2009-06-04", "close": 4.41, "volume": 225531.0}, {"date": "2009-06-05", "close": 4.45, "volume": 365267.0}, {"date": "2009-06-09", "close": 4.45, "volume": 360450.0}, {"date": "2009-06-10", "close": 4.54, "volume": 295632.0}, {"date": "2009-06-11", "close": 4.59, "volume": 248478.0}, {"date": "2009-06-12", "close": 4.65, "volume": 370587.0}, {"date": "2009-06-15", "close": 4.65, "volume": 292112.0}, {"date": "2009-06-16", "close": 4.57, "volume": 272989.0}, {"date": "2009-06-17", "close": 4.5, "volume": 276411.0}, {"date": "2009-06-18", "close": 4.44, "volume": 304372.0}, {"date": "2009-06-19", "close": 4.41, "volume": 195039.0}, {"date": "2009-06-22", "close": 4.51, "volume": 398409.0}, {"date": "2009-06-23", "close": 4.4, "volume": 192808.0}, {"date": "2009-06-24", "close": 4.35, "volume": 231260.0}, {"date": "2009-06-25", "close": 4.38, "volume": 184858.0}, {"date": "2009-06-26", "close": 4.46, "volume": 262076.0}, {"date": "2009-06-29", "close": 4.4, "volume": 233521.0}, {"date": "2009-06-30", "close": 4.37, "volume": 360062.0}, {"date": "2009-07-01", "close": 4.35, "volume": 260325.0}, {"date": "2009-07-02", "close": 4.34, "volume": 211789.0}, {"date": "2009-07-03", "close": 4.31, "volume": 249164.0}, {"date": "2009-07-06", "close": 4.3, "volume": 214384.0}, {"date": "2009-07-07", "close": 4.29, "volume": 332196.0}, {"date": "2009-07-08", "close": 4.3, "volume": 281031.0}, {"date": "2009-07-09", "close": 4.31, "volume": 231627.0}, {"date": "2009-07-10", "close": 4.34, "volume": 246714.0}, {"date": "2009-07-13", "close": 4.34, "volume": 170863.0}, {"date": "2009-07-14", "close": 4.33, "volume": 365404.0}, {"date": "2009-07-15", "close": 4.39, "volume": 232520.0}, {"date": "2009-07-16", "close": 4.43, "volume": 275947.0}, {"date": "2009-07-17", "close": 4.43, "volume": 279618.0}, {"date": "2009-07-20", "close": 4.52, "volume": 262262.0}, {"date": "2009-07-21", "close": 4.59, "volume": 332878.0}, {"date": "2009-07-22", "close": 4.6, "volume": 320521.0}, {"date": "2009-07-23", "close": 4.56, "volume": 300549.0}, {"date": "2009-07-24", "close": 4.56, "volume": 359658.0}, {"date": "2009-07-27", "close": 4.64, "volume": 288731.0}, {"date": "2009-07-28", "close": 4.73, "volume": 283680.0}, {"date": "2009-07-29", "close": 4.78, "volume": 376580.0}, {"date": "2009-07-30", "close": 4.83, "volume": 372623.0}, {"date": "2009-07-31", "close": 4.86, "volume": 374174.0}, {"date": "2009-08-03", "close": 4.86, "volume": 331451.0}, {"date": "2009-08-04", "close": 4.93, "volume": 478220.0}, {"date": "2009-08-05", "close": 5.0, "volume": 402994.0}, {"date": "2009-08-06", "close": 4.97, "volume": 456482.0}, {"date": "2009-08-07", "close": 5.1, "volume": 277110.0}, {"date": "2009-08-10", "close": 5.22, "volume": 545479.0}, {"date": "2009-08-11", "close": 4.99, "volume": 370148.0}, {"date": "2009-08-12", "close": 4.95, "volume": 455243.0}, {"date": "2009-08-13", "close": 4.86, "volume": 386775.0}, {"date": "2009-08-14", "close": 4.93, "volume": 344007.0}, {"date": "2009-08-17", "close": 5.0, "volume": 219718.0}, {"date": "2009-08-18", "close": 4.84, "volume": 430768.0}, {"date": "2009-08-19", "close": 4.78, "volume": 420399.0}, {"date": "2009-08-20", "close": 4.82, "volume": 435517.0}, {"date": "2009-08-21", "close": 4.74, "volume": 264292.0}, {"date": "2009-08-24", "close": 4.86, "volume": 315062.0}, {"date": "2009-08-25", "close": 4.89, "volume": 249402.0}, {"date": "2009-08-26", "close": 4.91, "volume": 367030.0}, {"date": "2009-08-27", "close": 4.88, "volume": 246658.0}, {"date": "2009-08-28", "close": 4.94, "volume": 252861.0}, {"date": "2009-08-31", "close": 4.9, "volume": 290780.0}, {"date": "2009-09-01", "close": 4.84, "volume": 322000.0}, {"date": "2009-09-02", "close": 4.85, "volume": 286476.0}, {"date": "2009-09-03", "close": 4.89, "volume": 233646.0}, {"date": "2009-09-04", "close": 4.91, "volume": 206181.0}, {"date": "2009-09-07", "close": 4.96, "volume": 226179.0}, {"date": "2009-09-08", "close": 4.93, "volume": 403798.0}, {"date": "2009-09-09", "close": 4.96, "volume": 234511.0}, {"date": "2009-09-10", "close": 5.03, "volume": 313740.0}, {"date": "2009-09-11", "close": 5.0, "volume": 319109.0}, {"date": "2009-09-14", "close": 4.98, "volume": 274190.0}, {"date": "2009-09-15", "close": 4.92, "volume": 338459.0}, {"date": "2009-09-16", "close": 4.97, "volume": 503486.0}, {"date": "2009-09-17", "close": 5.04, "volume": 618364.0}, {"date": "2009-09-18", "close": 4.98, "volume": 300981.0}, {"date": "2009-09-21", "close": 4.98, "volume": 265648.0}, {"date": "2009-09-22", "close": 4.97, "volume": 302371.0}, {"date": "2009-09-23", "close": 5.04, "volume": 350845.0}, {"date": "2009-09-24", "close": 5.04, "volume": 247842.0}, {"date": "2009-09-25", "close": 5.03, "volume": 246104.0}, {"date": "2009-09-28", "close": 4.99, "volume": 197750.0}, {"date": "2009-09-29", "close": 5.0, "volume": 236462.0}, {"date": "2009-09-30", "close": 5.04, "volume": 297920.0}, {"date": "2009-10-01", "close": 5.01, "volume": 164458.0}, {"date": "2009-10-02", "close": 4.98, "volume": 493725.0}, {"date": "2009-10-05", "close": 4.98, "volume": 181752.0}, {"date": "2009-10-06", "close": 5.0, "volume": 293258.0}, {"date": "2009-10-07", "close": 5.05, "volume": 322571.0}, {"date": "2009-10-08", "close": 5.08, "volume": 210031.0}, {"date": "2009-10-09", "close": 5.04, "volume": 254253.0}, {"date": "2009-10-12", "close": 5.08, "volume": 271986.0}, {"date": "2009-10-13", "close": 5.09, "volume": 234803.0}, {"date": "2009-10-14", "close": 5.1, "volume": 255040.0}, {"date": "2009-10-15", "close": 5.17, "volume": 301358.0}, {"date": "2009-10-16", "close": 5.22, "volume": 227320.0}, {"date": "2009-10-19", "close": 5.25, "volume": 236857.0}, {"date": "2009-10-20", "close": 5.24, "volume": 259595.0}, {"date": "2009-10-21", "close": 5.29, "volume": 245459.0}, {"date": "2009-10-22", "close": 5.29, "volume": 361027.0}, {"date": "2009-10-23", "close": 5.26, "volume": 286277.0}, {"date": "2009-10-26", "close": 5.35, "volume": 204608.0}, {"date": "2009-10-27", "close": 5.35, "volume": 340223.0}, {"date": "2009-10-28", "close": 5.31, "volume": 193690.0}, {"date": "2009-10-29", "close": 5.18, "volume": 501662.0}, {"date": "2009-10-30", "close": 5.25, "volume": 291246.0}, {"date": "2009-11-02", "close": 5.13, "volume": 274445.0}, {"date": "2009-11-03", "close": 5.22, "volume": 196019.0}, {"date": "2009-11-04", "close": 5.19, "volume": 311311.0}, {"date": "2009-11-05", "close": 5.17, "volume": 237275.0}, {"date": "2009-11-06", "close": 5.22, "volume": 284999.0}, {"date": "2009-11-09", "close": 5.23, "volume": 272442.0}, {"date": "2009-11-10", "close": 5.24, "volume": 384430.0}, {"date": "2009-11-11", "close": 5.19, "volume": 300804.0}, {"date": "2009-11-12", "close": 5.25, "volume": 276410.0}, {"date": "2009-11-13", "close": 5.22, "volume": 119861.0}, {"date": "2009-11-16", "close": 5.25, "volume": 254823.0}, {"date": "2009-11-17", "close": 5.21, "volume": 196272.0}, {"date": "2009-11-18", "close": 5.25, "volume": 297546.0}, {"date": "2009-11-19", "close": 5.27, "volume": 121386.0}, {"date": "2009-11-20", "close": 5.27, "volume": 166034.0}, {"date": "2009-11-23", "close": 5.26, "volume": 296985.0}, {"date": "2009-11-24", "close": 5.24, "volume": 266820.0}, {"date": "2009-11-25", "close": 5.23, "volume": 212384.0}, {"date": "2009-11-26", "close": 5.24, "volume": 239522.0}, {"date": "2009-11-27", "close": 5.22, "volume": 290016.0}, {"date": "2009-11-30", "close": 5.22, "volume": 296956.0}, {"date": "2009-12-01", "close": 5.2, "volume": 228738.0}, {"date": "2009-12-02", "close": 5.23, "volume": 302100.0}, {"date": "2009-12-03", "close": 5.19, "volume": 210325.0}, {"date": "2009-12-04", "close": 5.14, "volume": 224401.0}, {"date": "2009-12-07", "close": 5.15, "volume": 405301.0}, {"date": "2009-12-08", "close": 5.2, "volume": 210727.0}, {"date": "2009-12-09", "close": 5.15, "volume": 181233.0}, {"date": "2009-12-10", "close": 5.14, "volume": 190823.0}, {"date": "2009-12-11", "close": 5.17, "volume": 300379.0}, {"date": "2009-12-14", "close": 5.14, "volume": 253502.0}, {"date": "2009-12-15", "close": 5.12, "volume": 230932.0}, {"date": "2009-12-16", "close": 5.17, "volume": 183922.0}, {"date": "2009-12-17", "close": 5.18, "volume": 266917.0}, {"date": "2009-12-18", "close": 5.2, "volume": 219204.0}, {"date": "2009-12-21", "close": 5.15, "volume": 247729.0}, {"date": "2009-12-22", "close": 5.2, "volume": 241145.0}, {"date": "2009-12-23", "close": 5.18, "volume": 126224.0}, {"date": "2009-12-24", "close": 5.15, "volume": 263352.0}, {"date": "2009-12-29", "close": 5.18, "volume": 170760.0}, {"date": "2009-12-30", "close": 5.18, "volume": 108957.0}, {"date": "2009-12-31", "close": 5.2, "volume": 78399.0}, {"date": "2010-01-04", "close": 5.17, "volume": 199286.0}, {"date": "2010-01-05", "close": 5.25, "volume": 344769.0}, {"date": "2010-01-06", "close": 5.25, "volume": 173641.0}, {"date": "2010-01-07", "close": 5.26, "volume": 122333.0}, {"date": "2010-01-08", "close": 5.34, "volume": 151626.0}, {"date": "2010-01-11", "close": 5.35, "volume": 366469.0}, {"date": "2010-01-12", "close": 5.35, "volume": 374334.0}, {"date": "2010-01-13", "close": 5.37, "volume": 265544.0}, {"date": "2010-01-14", "close": 5.32, "volume": 196440.0}, {"date": "2010-01-15", "close": 5.31, "volume": 256574.0}, {"date": "2010-01-18", "close": 5.4, "volume": 253046.0}, {"date": "2010-01-19", "close": 5.36, "volume": 255983.0}, {"date": "2010-01-20", "close": 5.35, "volume": 259435.0}, {"date": "2010-01-21", "close": 5.36, "volume": 138305.0}, {"date": "2010-01-22", "close": 5.36, "volume": 278294.0}, {"date": "2010-01-25", "close": 5.32, "volume": 268684.0}, {"date": "2010-01-27", "close": 5.26, "volume": 210400.0}, {"date": "2010-01-28", "close": 5.4, "volume": 344836.0}, {"date": "2010-01-29", "close": 5.26, "volume": 321813.0}, {"date": "2010-02-01", "close": 5.21, "volume": 370433.0}, {"date": "2010-02-02", "close": 5.3, "volume": 387693.0}, {"date": "2010-02-03", "close": 5.25, "volume": 494684.0}, {"date": "2010-02-04", "close": 5.25, "volume": 354336.0}, {"date": "2010-02-05", "close": 5.04, "volume": 385947.0}, {"date": "2010-02-08", "close": 5.1, "volume": 700344.0}, {"date": "2010-02-09", "close": 5.02, "volume": 329378.0}, {"date": "2010-02-10", "close": 5.07, "volume": 297640.0}, {"date": "2010-02-11", "close": 5.05, "volume": 317999.0}, {"date": "2010-02-12", "close": 5.04, "volume": 332754.0}, {"date": "2010-02-15", "close": 5.01, "volume": 331920.0}, {"date": "2010-02-16", "close": 5.06, "volume": 328312.0}, {"date": "2010-02-17", "close": 5.1, "volume": 311339.0}, {"date": "2010-02-18", "close": 5.05, "volume": 303641.0}, {"date": "2010-02-19", "close": 5.02, "volume": 324080.0}, {"date": "2010-02-22", "close": 5.04, "volume": 383772.0}, {"date": "2010-02-23", "close": 5.03, "volume": 286472.0}, {"date": "2010-02-24", "close": 4.94, "volume": 398709.0}, {"date": "2010-02-25", "close": 4.97, "volume": 438665.0}, {"date": "2010-02-26", "close": 4.97, "volume": 237212.0}, {"date": "2010-03-01", "close": 4.98, "volume": 388164.0}, {"date": "2010-03-02", "close": 4.99, "volume": 268329.0}, {"date": "2010-03-03", "close": 5.04, "volume": 453638.0}, {"date": "2010-03-04", "close": 5.05, "volume": 362132.0}, {"date": "2010-03-05", "close": 5.08, "volume": 252168.0}, {"date": "2010-03-08", "close": 5.09, "volume": 178944.0}, {"date": "2010-03-09", "close": 5.1, "volume": 197530.0}, {"date": "2010-03-10", "close": 5.07, "volume": 300487.0}, {"date": "2010-03-11", "close": 5.08, "volume": 212024.0}, {"date": "2010-03-12", "close": 5.07, "volume": 262660.0}, {"date": "2010-03-15", "close": 5.03, "volume": 229974.0}, {"date": "2010-03-16", "close": 5.06, "volume": 275565.0}, {"date": "2010-03-17", "close": 5.06, "volume": 321078.0}, {"date": "2010-03-18", "close": 5.01, "volume": 397143.0}, {"date": "2010-03-19", "close": 5.05, "volume": 300289.0}, {"date": "2010-03-22", "close": 5.01, "volume": 408440.0}, {"date": "2010-03-23", "close": 5.04, "volume": 305631.0}, {"date": "2010-03-24", "close": 5.0, "volume": 367884.0}, {"date": "2010-03-25", "close": 5.05, "volume": 303036.0}, {"date": "2010-03-26", "close": 5.03, "volume": 199760.0}, {"date": "2010-03-29", "close": 5.03, "volume": 260948.0}, {"date": "2010-03-30", "close": 5.03, "volume": 443295.0}, {"date": "2010-03-31", "close": 5.04, "volume": 295509.0}, {"date": "2010-04-01", "close": 5.0, "volume": 369643.0}, {"date": "2010-04-06", "close": 5.04, "volume": 338738.0}, {"date": "2010-04-07", "close": 5.08, "volume": 322483.0}, {"date": "2010-04-08", "close": 5.11, "volume": 282693.0}, {"date": "2010-04-09", "close": 5.12, "volume": 194927.0}, {"date": "2010-04-12", "close": 5.2, "volume": 379335.0}, {"date": "2010-04-13", "close": 5.18, "volume": 309899.0}, {"date": "2010-04-14", "close": 5.22, "volume": 308287.0}, {"date": "2010-04-15", "close": 5.21, "volume": 262059.0}, {"date": "2010-04-16", "close": 5.21, "volume": 214384.0}, {"date": "2010-04-19", "close": 5.15, "volume": 224817.0}, {"date": "2010-04-20", "close": 5.18, "volume": 205476.0}, {"date": "2010-04-21", "close": 5.18, "volume": 309227.0}, {"date": "2010-04-22", "close": 5.2, "volume": 321178.0}, {"date": "2010-04-23", "close": 5.2, "volume": 353741.0}, {"date": "2010-04-27", "close": 5.2, "volume": 314316.0}, {"date": "2010-04-28", "close": 5.1, "volume": 489055.0}, {"date": "2010-04-29", "close": 5.02, "volume": 347870.0}, {"date": "2010-04-30", "close": 5.08, "volume": 241063.0}, {"date": "2010-05-03", "close": 5.01, "volume": 354125.0}, {"date": "2010-05-04", "close": 5.06, "volume": 309059.0}, {"date": "2010-05-05", "close": 4.92, "volume": 479747.0}, {"date": "2010-05-06", "close": 4.84, "volume": 569602.0}, {"date": "2010-05-07", "close": 4.8, "volume": 623016.0}, {"date": "2010-05-10", "close": 4.91, "volume": 518555.0}, {"date": "2010-05-11", "close": 4.92, "volume": 398625.0}, {"date": "2010-05-12", "close": 4.95, "volume": 276225.0}, {"date": "2010-05-13", "close": 4.9, "volume": 289866.0}, {"date": "2010-05-14", "close": 4.9, "volume": 263806.0}, {"date": "2010-05-17", "close": 4.89, "volume": 361116.0}, {"date": "2010-05-18", "close": 4.88, "volume": 207531.0}, {"date": "2010-05-19", "close": 4.85, "volume": 339491.0}, {"date": "2010-05-20", "close": 4.71, "volume": 503968.0}, {"date": "2010-05-21", "close": 4.65, "volume": 621105.0}, {"date": "2010-05-24", "close": 4.93, "volume": 498508.0}, {"date": "2010-05-25", "close": 4.75, "volume": 281449.0}, {"date": "2010-05-26", "close": 4.77, "volume": 337978.0}, {"date": "2010-05-27", "close": 4.76, "volume": 275574.0}, {"date": "2010-05-28", "close": 4.89, "volume": 189261.0}, {"date": "2010-05-31", "close": 4.78, "volume": 231993.0}, {"date": "2010-06-01", "close": 4.82, "volume": 200628.0}, {"date": "2010-06-02", "close": 4.82, "volume": 159410.0}, {"date": "2010-06-03", "close": 4.85, "volume": 165431.0}, {"date": "2010-06-04", "close": 4.78, "volume": 266735.0}, {"date": "2010-06-07", "close": 4.72, "volume": 225316.0}, {"date": "2010-06-08", "close": 4.73, "volume": 265218.0}, {"date": "2010-06-09", "close": 4.72, "volume": 216422.0}, {"date": "2010-06-10", "close": 4.78, "volume": 212360.0}, {"date": "2010-06-11", "close": 4.82, "volume": 175621.0}, {"date": "2010-06-15", "close": 4.78, "volume": 196212.0}, {"date": "2010-06-16", "close": 4.79, "volume": 293613.0}, {"date": "2010-06-17", "close": 4.84, "volume": 243342.0}, {"date": "2010-06-18", "close": 4.84, "volume": 159144.0}, {"date": "2010-06-21", "close": 4.84, "volume": 220894.0}, {"date": "2010-06-22", "close": 4.81, "volume": 198982.0}, {"date": "2010-06-23", "close": 4.8, "volume": 265751.0}, {"date": "2010-06-24", "close": 4.73, "volume": 452440.0}, {"date": "2010-06-25", "close": 4.73, "volume": 287335.0}, {"date": "2010-06-28", "close": 4.78, "volume": 224957.0}, {"date": "2010-06-29", "close": 4.74, "volume": 311430.0}, {"date": "2010-06-30", "close": 4.73, "volume": 315846.0}, {"date": "2010-07-01", "close": 4.74, "volume": 270652.0}, {"date": "2010-07-02", "close": 4.74, "volume": 272083.0}, {"date": "2010-07-05", "close": 4.67, "volume": 182791.0}, {"date": "2010-07-06", "close": 4.8, "volume": 412909.0}, {"date": "2010-07-07", "close": 4.72, "volume": 166668.0}, {"date": "2010-07-08", "close": 4.75, "volume": 242288.0}, {"date": "2010-07-09", "close": 4.77, "volume": 254220.0}, {"date": "2010-07-12", "close": 4.75, "volume": 207654.0}, {"date": "2010-07-13", "close": 4.72, "volume": 187963.0}, {"date": "2010-07-14", "close": 4.8, "volume": 270860.0}, {"date": "2010-07-15", "close": 4.8, "volume": 216845.0}, {"date": "2010-07-16", "close": 4.79, "volume": 93202.0}, {"date": "2010-07-19", "close": 4.77, "volume": 165781.0}, {"date": "2010-07-20", "close": 4.76, "volume": 154112.0}, {"date": "2010-07-21", "close": 4.8, "volume": 186535.0}, {"date": "2010-07-22", "close": 4.77, "volume": 171778.0}, {"date": "2010-07-23", "close": 4.78, "volume": 314998.0}, {"date": "2010-07-26", "close": 4.79, "volume": 258566.0}, {"date": "2010-07-27", "close": 4.84, "volume": 236320.0}, {"date": "2010-07-28", "close": 4.86, "volume": 250657.0}, {"date": "2010-07-29", "close": 4.88, "volume": 139618.0}, {"date": "2010-07-30", "close": 4.9, "volume": 159588.0}, {"date": "2010-08-02", "close": 4.99, "volume": 289126.0}, {"date": "2010-08-03", "close": 5.06, "volume": 236395.0}, {"date": "2010-08-04", "close": 5.0, "volume": 244345.0}, {"date": "2010-08-05", "close": 5.07, "volume": 155302.0}, {"date": "2010-08-06", "close": 5.05, "volume": 165108.0}, {"date": "2010-08-09", "close": 5.04, "volume": 313236.0}, {"date": "2010-08-10", "close": 5.05, "volume": 339511.0}, {"date": "2010-08-11", "close": 4.99, "volume": 279847.0}, {"date": "2010-08-12", "close": 4.93, "volume": 328669.0}, {"date": "2010-08-13", "close": 4.77, "volume": 282108.0}, {"date": "2010-08-16", "close": 4.72, "volume": 275067.0}, {"date": "2010-08-17", "close": 4.74, "volume": 313027.0}, {"date": "2010-08-18", "close": 4.78, "volume": 340873.0}, {"date": "2010-08-19", "close": 4.85, "volume": 241657.0}, {"date": "2010-08-20", "close": 4.82, "volume": 299075.0}, {"date": "2010-08-23", "close": 4.78, "volume": 171113.0}, {"date": "2010-08-24", "close": 4.74, "volume": 182158.0}, {"date": "2010-08-25", "close": 4.64, "volume": 342026.0}, {"date": "2010-08-26", "close": 4.55, "volume": 418806.0}, {"date": "2010-08-27", "close": 4.6, "volume": 261942.0}, {"date": "2010-08-30", "close": 4.64, "volume": 236666.0}, {"date": "2010-08-31", "close": 4.62, "volume": 178888.0}, {"date": "2010-09-01", "close": 4.68, "volume": 341734.0}, {"date": "2010-09-02", "close": 4.7, "volume": 407024.0}, {"date": "2010-09-03", "close": 4.74, "volume": 253828.0}, {"date": "2010-09-06", "close": 4.78, "volume": 377159.0}, {"date": "2010-09-07", "close": 4.73, "volume": 337321.0}, {"date": "2010-09-08", "close": 4.71, "volume": 166729.0}, {"date": "2010-09-09", "close": 4.72, "volume": 229037.0}, {"date": "2010-09-10", "close": 4.72, "volume": 202610.0}, {"date": "2010-09-13", "close": 4.73, "volume": 366878.0}, {"date": "2010-09-14", "close": 4.7, "volume": 513366.0}, {"date": "2010-09-15", "close": 4.7, "volume": 348809.0}, {"date": "2010-09-16", "close": 4.71, "volume": 191479.0}, {"date": "2010-09-17", "close": 4.7, "volume": 244121.0}, {"date": "2010-09-20", "close": 4.69, "volume": 299606.0}, {"date": "2010-09-21", "close": 4.73, "volume": 322125.0}, {"date": "2010-09-22", "close": 4.71, "volume": 239604.0}, {"date": "2010-09-23", "close": 4.69, "volume": 278261.0}, {"date": "2010-09-24", "close": 4.7, "volume": 157033.0}, {"date": "2010-09-27", "close": 4.69, "volume": 381430.0}, {"date": "2010-09-28", "close": 4.72, "volume": 264976.0}, {"date": "2010-09-29", "close": 4.75, "volume": 419466.0}, {"date": "2010-09-30", "close": 4.75, "volume": 281014.0}, {"date": "2010-10-01", "close": 4.72, "volume": 228058.0}, {"date": "2010-10-04", "close": 4.76, "volume": 223059.0}, {"date": "2010-10-05", "close": 4.75, "volume": 165320.0}, {"date": "2010-10-06", "close": 4.78, "volume": 371325.0}, {"date": "2010-10-07", "close": 4.81, "volume": 337410.0}, {"date": "2010-10-08", "close": 4.83, "volume": 196355.0}, {"date": "2010-10-11", "close": 4.83, "volume": 345653.0}, {"date": "2010-10-12", "close": 4.8, "volume": 144715.0}, {"date": "2010-10-13", "close": 4.78, "volume": 314307.0}, {"date": "2010-10-14", "close": 4.78, "volume": 181385.0}, {"date": "2010-10-15", "close": 4.76, "volume": 310755.0}, {"date": "2010-10-18", "close": 4.76, "volume": 176560.0}, {"date": "2010-10-19", "close": 4.74, "volume": 304692.0}, {"date": "2010-10-20", "close": 4.72, "volume": 287859.0}, {"date": "2010-10-21", "close": 4.69, "volume": 271861.0}, {"date": "2010-10-22", "close": 4.74, "volume": 237616.0}, {"date": "2010-10-25", "close": 4.81, "volume": 246663.0}, {"date": "2010-10-26", "close": 4.76, "volume": 253510.0}, {"date": "2010-10-27", "close": 4.81, "volume": 129665.0}, {"date": "2010-10-28", "close": 4.77, "volume": 177237.0}, {"date": "2010-10-29", "close": 4.82, "volume": 295941.0}, {"date": "2010-11-01", "close": 4.83, "volume": 293731.0}, {"date": "2010-11-02", "close": 4.87, "volume": 140548.0}, {"date": "2010-11-03", "close": 4.84, "volume": 256094.0}, {"date": "2010-11-04", "close": 4.9, "volume": 241415.0}, {"date": "2010-11-05", "close": 4.99, "volume": 289759.0}, {"date": "2010-11-08", "close": 4.97, "volume": 208783.0}, {"date": "2010-11-09", "close": 4.95, "volume": 144775.0}, {"date": "2010-11-10", "close": 4.91, "volume": 216190.0}, {"date": "2010-11-11", "close": 4.93, "volume": 263871.0}, {"date": "2010-11-12", "close": 4.94, "volume": 192530.0}, {"date": "2010-11-15", "close": 4.88, "volume": 246307.0}, {"date": "2010-11-16", "close": 4.87, "volume": 179646.0}, {"date": "2010-11-17", "close": 4.8, "volume": 280115.0}, {"date": "2010-11-18", "close": 4.79, "volume": 304684.0}, {"date": "2010-11-19", "close": 4.86, "volume": 193421.0}, {"date": "2010-11-22", "close": 4.82, "volume": 241599.0}, {"date": "2010-11-23", "close": 4.8, "volume": 190348.0}, {"date": "2010-11-24", "close": 4.77, "volume": 250614.0}, {"date": "2010-11-25", "close": 4.78, "volume": 269354.0}, {"date": "2010-11-26", "close": 4.79, "volume": 140701.0}, {"date": "2010-11-29", "close": 4.82, "volume": 227315.0}, {"date": "2010-11-30", "close": 4.85, "volume": 168035.0}, {"date": "2010-12-01", "close": 4.81, "volume": 168574.0}, {"date": "2010-12-02", "close": 4.84, "volume": 250217.0}, {"date": "2010-12-03", "close": 4.83, "volume": 187150.0}, {"date": "2010-12-06", "close": 4.81, "volume": 318573.0}, {"date": "2010-12-07", "close": 4.81, "volume": 265143.0}, {"date": "2010-12-08", "close": 4.82, "volume": 187207.0}, {"date": "2010-12-09", "close": 4.84, "volume": 210908.0}, {"date": "2010-12-10", "close": 4.86, "volume": 217735.0}, {"date": "2010-12-13", "close": 4.84, "volume": 261127.0}, {"date": "2010-12-14", "close": 4.82, "volume": 293690.0}, {"date": "2010-12-15", "close": 4.87, "volume": 209900.0}, {"date": "2010-12-16", "close": 4.86, "volume": 194760.0}, {"date": "2010-12-17", "close": 4.85, "volume": 213499.0}, {"date": "2010-12-20", "close": 4.82, "volume": 288567.0}, {"date": "2010-12-21", "close": 4.85, "volume": 199570.0}, {"date": "2010-12-22", "close": 4.81, "volume": 231385.0}, {"date": "2010-12-23", "close": 4.85, "volume": 168523.0}, {"date": "2010-12-24", "close": 4.92, "volume": 217201.0}, {"date": "2010-12-29", "close": 4.91, "volume": 93741.0}, {"date": "2010-12-30", "close": 4.95, "volume": 124213.0}, {"date": "2010-12-31", "close": 4.95, "volume": 67911.0}, {"date": "2011-01-04", "close": 5.02, "volume": 447506.0}, {"date": "2011-01-05", "close": 4.95, "volume": 263564.0}, {"date": "2011-01-06", "close": 4.94, "volume": 205244.0}, {"date": "2011-01-07", "close": 4.92, "volume": 121872.0}, {"date": "2011-01-10", "close": 4.95, "volume": 194897.0}, {"date": "2011-01-11", "close": 4.99, "volume": 180444.0}, {"date": "2011-01-12", "close": 4.93, "volume": 236770.0}, {"date": "2011-01-13", "close": 4.95, "volume": 230467.0}, {"date": "2011-01-14", "close": 5.01, "volume": 236062.0}, {"date": "2011-01-17", "close": 4.99, "volume": 227196.0}, {"date": "2011-01-18", "close": 5.0, "volume": 172515.0}, {"date": "2011-01-19", "close": 5.0, "volume": 248822.0}, {"date": "2011-01-20", "close": 4.95, "volume": 214556.0}, {"date": "2011-01-21", "close": 4.95, "volume": 255451.0}, {"date": "2011-01-24", "close": 4.94, "volume": 240942.0}, {"date": "2011-01-25", "close": 4.91, "volume": 353238.0}, {"date": "2011-01-27", "close": 4.95, "volume": 244993.0}, {"date": "2011-01-28", "close": 4.98, "volume": 356060.0}, {"date": "2011-01-31", "close": 4.95, "volume": 373034.0}, {"date": "2011-02-01", "close": 4.97, "volume": 427358.0}, {"date": "2011-02-02", "close": 4.93, "volume": 427102.0}, {"date": "2011-02-03", "close": 4.93, "volume": 472468.0}, {"date": "2011-02-04", "close": 4.85, "volume": 520155.0}, {"date": "2011-02-07", "close": 4.88, "volume": 381517.0}, {"date": "2011-02-08", "close": 4.84, "volume": 429640.0}, {"date": "2011-02-09", "close": 4.88, "volume": 575995.0}, {"date": "2011-02-10", "close": 4.86, "volume": 445017.0}, {"date": "2011-02-11", "close": 4.82, "volume": 584295.0}, {"date": "2011-02-14", "close": 4.84, "volume": 417885.0}, {"date": "2011-02-15", "close": 4.81, "volume": 402565.0}, {"date": "2011-02-16", "close": 4.82, "volume": 498394.0}, {"date": "2011-02-17", "close": 4.86, "volume": 464758.0}, {"date": "2011-02-18", "close": 4.87, "volume": 420555.0}, {"date": "2011-02-21", "close": 4.83, "volume": 427860.0}, {"date": "2011-02-22", "close": 4.83, "volume": 402928.0}, {"date": "2011-02-23", "close": 4.79, "volume": 411394.0}, {"date": "2011-02-24", "close": 4.76, "volume": 378455.0}, {"date": "2011-02-25", "close": 4.77, "volume": 428554.0}, {"date": "2011-02-28", "close": 4.77, "volume": 376217.0}, {"date": "2011-03-01", "close": 4.78, "volume": 762671.0}, {"date": "2011-03-02", "close": 4.79, "volume": 574801.0}, {"date": "2011-03-03", "close": 4.8, "volume": 507593.0}, {"date": "2011-03-04", "close": 4.79, "volume": 412826.0}, {"date": "2011-03-07", "close": 4.78, "volume": 415506.0}, {"date": "2011-03-08", "close": 4.76, "volume": 371687.0}, {"date": "2011-03-09", "close": 4.72, "volume": 530687.0}, {"date": "2011-03-10", "close": 4.72, "volume": 720013.0}, {"date": "2011-03-11", "close": 4.77, "volume": 551673.0}, {"date": "2011-03-14", "close": 4.68, "volume": 206563.0}, {"date": "2011-03-15", "close": 4.62, "volume": 466506.0}, {"date": "2011-03-16", "close": 4.63, "volume": 344975.0}, {"date": "2011-03-17", "close": 4.67, "volume": 329575.0}, {"date": "2011-03-18", "close": 4.64, "volume": 375822.0}, {"date": "2011-03-21", "close": 4.64, "volume": 396733.0}, {"date": "2011-03-22", "close": 4.66, "volume": 382403.0}, {"date": "2011-03-23", "close": 4.69, "volume": 272145.0}, {"date": "2011-03-24", "close": 4.78, "volume": 257221.0}, {"date": "2011-03-25", "close": 4.79, "volume": 194941.0}, {"date": "2011-03-28", "close": 4.83, "volume": 323657.0}, {"date": "2011-03-29", "close": 4.8, "volume": 289546.0}, {"date": "2011-03-30", "close": 4.84, "volume": 377553.0}, {"date": "2011-03-31", "close": 4.77, "volume": 510277.0}, {"date": "2011-04-01", "close": 4.83, "volume": 271678.0}, {"date": "2011-04-04", "close": 4.81, "volume": 271250.0}, {"date": "2011-04-05", "close": 4.79, "volume": 246382.0}, {"date": "2011-04-06", "close": 4.8, "volume": 228605.0}, {"date": "2011-04-07", "close": 4.81, "volume": 340174.0}, {"date": "2011-04-08", "close": 4.8, "volume": 464748.0}, {"date": "2011-04-11", "close": 4.82, "volume": 471660.0}, {"date": "2011-04-12", "close": 4.81, "volume": 398491.0}, {"date": "2011-04-13", "close": 4.85, "volume": 311569.0}, {"date": "2011-04-14", "close": 4.82, "volume": 393336.0}, {"date": "2011-04-15", "close": 4.8, "volume": 235778.0}, {"date": "2011-04-18", "close": 4.81, "volume": 197882.0}, {"date": "2011-04-19", "close": 4.82, "volume": 182694.0}, {"date": "2011-04-20", "close": 4.82, "volume": 206392.0}, {"date": "2011-04-21", "close": 4.83, "volume": 242824.0}, {"date": "2011-04-27", "close": 4.79, "volume": 290942.0}, {"date": "2011-04-28", "close": 4.8, "volume": 354612.0}, {"date": "2011-04-29", "close": 4.74, "volume": 318284.0}, {"date": "2011-05-02", "close": 4.75, "volume": 210624.0}, {"date": "2011-05-03", "close": 4.72, "volume": 217445.0}, {"date": "2011-05-04", "close": 4.67, "volume": 297561.0}, {"date": "2011-05-05", "close": 4.65, "volume": 398041.0}, {"date": "2011-05-06", "close": 4.68, "volume": 376887.0}, {"date": "2011-05-09", "close": 4.7, "volume": 308881.0}, {"date": "2011-05-10", "close": 4.75, "volume": 299811.0}, {"date": "2011-05-11", "close": 4.72, "volume": 209938.0}, {"date": "2011-05-12", "close": 4.71, "volume": 251974.0}, {"date": "2011-05-13", "close": 4.65, "volume": 334171.0}, {"date": "2011-05-16", "close": 4.64, "volume": 305680.0}, {"date": "2011-05-17", "close": 4.64, "volume": 301791.0}, {"date": "2011-05-18", "close": 4.62, "volume": 242067.0}, {"date": "2011-05-19", "close": 4.65, "volume": 244858.0}, {"date": "2011-05-20", "close": 4.65, "volume": 308633.0}, {"date": "2011-05-23", "close": 4.59, "volume": 335265.0}, {"date": "2011-05-24", "close": 4.53, "volume": 380406.0}, {"date": "2011-05-25", "close": 4.46, "volume": 392155.0}, {"date": "2011-05-26", "close": 4.54, "volume": 284054.0}, {"date": "2011-05-27", "close": 4.57, "volume": 236191.0}, {"date": "2011-05-30", "close": 4.57, "volume": 194142.0}, {"date": "2011-05-31", "close": 4.63, "volume": 281474.0}, {"date": "2011-06-01", "close": 4.61, "volume": 180817.0}, {"date": "2011-06-02", "close": 4.58, "volume": 280196.0}, {"date": "2011-06-03", "close": 4.58, "volume": 152920.0}, {"date": "2011-06-06", "close": 4.5, "volume": 358837.0}, {"date": "2011-06-07", "close": 4.57, "volume": 284208.0}, {"date": "2011-06-08", "close": 4.46, "volume": 429101.0}, {"date": "2011-06-09", "close": 4.44, "volume": 258514.0}, {"date": "2011-06-10", "close": 4.5, "volume": 235251.0}, {"date": "2011-06-14", "close": 4.46, "volume": 294728.0}, {"date": "2011-06-15", "close": 4.46, "volume": 369430.0}, {"date": "2011-06-16", "close": 4.45, "volume": 394854.0}, {"date": "2011-06-17", "close": 4.42, "volume": 319003.0}, {"date": "2011-06-20", "close": 4.37, "volume": 335477.0}, {"date": "2011-06-21", "close": 4.36, "volume": 414668.0}, {"date": "2011-06-22", "close": 4.43, "volume": 443027.0}, {"date": "2011-06-23", "close": 4.37, "volume": 386565.0}, {"date": "2011-06-24", "close": 4.28, "volume": 807103.0}, {"date": "2011-06-27", "close": 4.23, "volume": 634908.0}, {"date": "2011-06-28", "close": 4.32, "volume": 606008.0}, {"date": "2011-06-29", "close": 4.38, "volume": 487872.0}, {"date": "2011-06-30", "close": 4.42, "volume": 448812.0}, {"date": "2011-07-01", "close": 4.48, "volume": 488543.0}, {"date": "2011-07-04", "close": 4.48, "volume": 429304.0}, {"date": "2011-07-05", "close": 4.51, "volume": 339488.0}, {"date": "2011-07-06", "close": 4.53, "volume": 470404.0}, {"date": "2011-07-07", "close": 4.52, "volume": 401199.0}, {"date": "2011-07-08", "close": 4.64, "volume": 305594.0}, {"date": "2011-07-11", "close": 4.6, "volume": 304356.0}, {"date": "2011-07-12", "close": 4.54, "volume": 257583.0}, {"date": "2011-07-13", "close": 4.47, "volume": 340691.0}, {"date": "2011-07-14", "close": 4.43, "volume": 298796.0}, {"date": "2011-07-15", "close": 4.4, "volume": 302532.0}, {"date": "2011-07-18", "close": 4.47, "volume": 376125.0}, {"date": "2011-07-19", "close": 4.43, "volume": 316659.0}, {"date": "2011-07-20", "close": 4.52, "volume": 256503.0}, {"date": "2011-07-21", "close": 4.47, "volume": 251325.0}, {"date": "2011-07-22", "close": 4.54, "volume": 204670.0}, {"date": "2011-07-25", "close": 4.46, "volume": 371697.0}, {"date": "2011-07-26", "close": 4.5, "volume": 427857.0}, {"date": "2011-07-27", "close": 4.57, "volume": 384344.0}, {"date": "2011-07-28", "close": 4.46, "volume": 502408.0}, {"date": "2011-07-29", "close": 4.48, "volume": 424638.0}, {"date": "2011-08-01", "close": 4.51, "volume": 216254.0}, {"date": "2011-08-02", "close": 4.5, "volume": 228883.0}, {"date": "2011-08-03", "close": 4.39, "volume": 525429.0}, {"date": "2011-08-04", "close": 4.36, "volume": 384355.0}, {"date": "2011-08-05", "close": 4.23, "volume": 1033291.0}, {"date": "2011-08-08", "close": 4.09, "volume": 680966.0}, {"date": "2011-08-09", "close": 4.21, "volume": 1018210.0}, {"date": "2011-08-10", "close": 4.23, "volume": 602241.0}, {"date": "2011-08-11", "close": 4.26, "volume": 375805.0}, {"date": "2011-08-12", "close": 4.16, "volume": 356968.0}, {"date": "2011-08-15", "close": 4.15, "volume": 224055.0}, {"date": "2011-08-16", "close": 4.1, "volume": 368803.0}, {"date": "2011-08-17", "close": 4.21, "volume": 335634.0}, {"date": "2011-08-18", "close": 4.19, "volume": 316038.0}, {"date": "2011-08-19", "close": 4.08, "volume": 558656.0}, {"date": "2011-08-22", "close": 4.22, "volume": 335178.0}, {"date": "2011-08-23", "close": 4.27, "volume": 366511.0}, {"date": "2011-08-24", "close": 4.23, "volume": 165394.0}, {"date": "2011-08-25", "close": 4.28, "volume": 188400.0}, {"date": "2011-08-26", "close": 4.17, "volume": 267133.0}, {"date": "2011-08-29", "close": 4.22, "volume": 175842.0}, {"date": "2011-08-30", "close": 4.24, "volume": 227988.0}, {"date": "2011-08-31", "close": 4.23, "volume": 231315.0}, {"date": "2011-09-01", "close": 4.2, "volume": 286085.0}, {"date": "2011-09-02", "close": 4.17, "volume": 313244.0}, {"date": "2011-09-05", "close": 4.1, "volume": 275118.0}, {"date": "2011-09-06", "close": 4.03, "volume": 394485.0}, {"date": "2011-09-07", "close": 4.05, "volume": 307611.0}, {"date": "2011-09-08", "close": 4.05, "volume": 275733.0}, {"date": "2011-09-09", "close": 4.08, "volume": 244464.0}, {"date": "2011-09-12", "close": 4.07, "volume": 395853.0}, {"date": "2011-09-13", "close": 4.07, "volume": 207151.0}, {"date": "2011-09-14", "close": 3.99, "volume": 315075.0}, {"date": "2011-09-15", "close": 3.97, "volume": 263197.0}, {"date": "2011-09-16", "close": 4.02, "volume": 296569.0}, {"date": "2011-09-19", "close": 4.06, "volume": 302902.0}, {"date": "2011-09-20", "close": 4.04, "volume": 180139.0}, {"date": "2011-09-21", "close": 4.1, "volume": 270405.0}, {"date": "2011-09-22", "close": 4.04, "volume": 326248.0}, {"date": "2011-09-23", "close": 4.0, "volume": 374961.0}, {"date": "2011-09-26", "close": 3.94, "volume": 301960.0}, {"date": "2011-09-27", "close": 3.92, "volume": 449594.0}, {"date": "2011-09-28", "close": 3.9, "volume": 470535.0}, {"date": "2011-09-29", "close": 3.92, "volume": 272603.0}, {"date": "2011-09-30", "close": 3.88, "volume": 272363.0}, {"date": "2011-10-03", "close": 3.84, "volume": 202386.0}, {"date": "2011-10-04", "close": 3.86, "volume": 297150.0}, {"date": "2011-10-05", "close": 3.96, "volume": 259026.0}, {"date": "2011-10-06", "close": 4.09, "volume": 427671.0}, {"date": "2011-10-07", "close": 4.13, "volume": 349231.0}, {"date": "2011-10-10", "close": 4.1, "volume": 334909.0}, {"date": "2011-10-11", "close": 4.13, "volume": 274651.0}, {"date": "2011-10-12", "close": 4.09, "volume": 266865.0}, {"date": "2011-10-13", "close": 4.1, "volume": 276252.0}, {"date": "2011-10-14", "close": 4.05, "volume": 163669.0}, {"date": "2011-10-17", "close": 4.14, "volume": 296302.0}, {"date": "2011-10-18", "close": 4.13, "volume": 212538.0}, {"date": "2011-10-19", "close": 4.15, "volume": 169545.0}, {"date": "2011-10-20", "close": 4.12, "volume": 217730.0}, {"date": "2011-10-21", "close": 4.13, "volume": 199507.0}, {"date": "2011-10-24", "close": 4.12, "volume": 225031.0}, {"date": "2011-10-25", "close": 4.08, "volume": 351826.0}, {"date": "2011-10-26", "close": 4.14, "volume": 221518.0}, {"date": "2011-10-27", "close": 4.2, "volume": 253130.0}, {"date": "2011-10-28", "close": 4.16, "volume": 550151.0}, {"date": "2011-10-31", "close": 4.21, "volume": 235493.0}, {"date": "2011-11-01", "close": 4.15, "volume": 177433.0}, {"date": "2011-11-02", "close": 4.11, "volume": 380775.0}, {"date": "2011-11-03", "close": 4.12, "volume": 179567.0}, {"date": "2011-11-04", "close": 4.15, "volume": 298811.0}, {"date": "2011-11-07", "close": 4.13, "volume": 220793.0}, {"date": "2011-11-08", "close": 4.1, "volume": 270419.0}, {"date": "2011-11-09", "close": 4.14, "volume": 264475.0}, {"date": "2011-11-10", "close": 4.05, "volume": 307120.0}, {"date": "2011-11-11", "close": 4.08, "volume": 247569.0}, {"date": "2011-11-14", "close": 4.12, "volume": 285348.0}, {"date": "2011-11-15", "close": 4.11, "volume": 419655.0}, {"date": "2011-11-16", "close": 4.11, "volume": 327408.0}, {"date": "2011-11-17", "close": 4.14, "volume": 338810.0}, {"date": "2011-11-18", "close": 4.11, "volume": 283355.0}, {"date": "2011-11-21", "close": 4.15, "volume": 308022.0}, {"date": "2011-11-22", "close": 4.14, "volume": 520271.0}, {"date": "2011-11-23", "close": 4.09, "volume": 439325.0}, {"date": "2011-11-24", "close": 4.08, "volume": 427624.0}, {"date": "2011-11-25", "close": 4.05, "volume": 250065.0}, {"date": "2011-11-28", "close": 4.11, "volume": 506178.0}, {"date": "2011-11-29", "close": 4.08, "volume": 410403.0}, {"date": "2011-11-30", "close": 4.1, "volume": 263381.0}, {"date": "2011-12-01", "close": 4.2, "volume": 509684.0}, {"date": "2011-12-02", "close": 4.15, "volume": 444641.0}, {"date": "2011-12-05", "close": 4.14, "volume": 457925.0}, {"date": "2011-12-06", "close": 4.14, "volume": 270949.0}, {"date": "2011-12-07", "close": 4.14, "volume": 354692.0}, {"date": "2011-12-08", "close": 4.13, "volume": 175745.0}, {"date": "2011-12-09", "close": 4.08, "volume": 150133.0}, {"date": "2011-12-12", "close": 4.1, "volume": 248239.0}, {"date": "2011-12-13", "close": 4.08, "volume": 328782.0}, {"date": "2011-12-14", "close": 4.04, "volume": 396924.0}, {"date": "2011-12-15", "close": 4.02, "volume": 282628.0}, {"date": "2011-12-16", "close": 4.06, "volume": 197508.0}, {"date": "2011-12-19", "close": 3.98, "volume": 606915.0}, {"date": "2011-12-20", "close": 3.95, "volume": 316429.0}, {"date": "2011-12-21", "close": 4.0, "volume": 479629.0}, {"date": "2011-12-22", "close": 4.06, "volume": 167410.0}, {"date": "2011-12-23", "close": 4.04, "volume": 164493.0}, {"date": "2011-12-28", "close": 4.04, "volume": 112244.0}, {"date": "2011-12-29", "close": 4.04, "volume": 51541.0}, {"date": "2011-12-30", "close": 4.03, "volume": 71707.0}, {"date": "2012-01-03", "close": 4.1, "volume": 135601.0}, {"date": "2012-01-04", "close": 4.12, "volume": 235566.0}, {"date": "2012-01-05", "close": 4.14, "volume": 94670.0}, {"date": "2012-01-06", "close": 4.14, "volume": 130052.0}, {"date": "2012-01-09", "close": 4.13, "volume": 218854.0}, {"date": "2012-01-10", "close": 4.13, "volume": 154966.0}, {"date": "2012-01-11", "close": 4.15, "volume": 291645.0}, {"date": "2012-01-12", "close": 4.14, "volume": 221907.0}, {"date": "2012-01-13", "close": 4.15, "volume": 206929.0}, {"date": "2012-01-16", "close": 4.13, "volume": 237172.0}, {"date": "2012-01-17", "close": 4.16, "volume": 198711.0}, {"date": "2012-01-18", "close": 4.18, "volume": 166220.0}, {"date": "2012-01-19", "close": 4.17, "volume": 263532.0}, {"date": "2012-01-20", "close": 4.2, "volume": 211859.0}, {"date": "2012-01-23", "close": 4.16, "volume": 266370.0}, {"date": "2012-01-24", "close": 4.18, "volume": 245309.0}, {"date": "2012-01-25", "close": 4.2, "volume": 331370.0}, {"date": "2012-01-27", "close": 4.27, "volume": 272891.0}, {"date": "2012-01-30", "close": 4.3, "volume": 218152.0}, {"date": "2012-01-31", "close": 4.31, "volume": 213880.0}, {"date": "2012-02-01", "close": 4.32, "volume": 237001.0}, {"date": "2012-02-02", "close": 4.41, "volume": 375319.0}, {"date": "2012-02-03", "close": 4.25, "volume": 260194.0}, {"date": "2012-02-06", "close": 4.27, "volume": 353489.0}, {"date": "2012-02-07", "close": 4.26, "volume": 190001.0}, {"date": "2012-02-08", "close": 4.26, "volume": 328456.0}, {"date": "2012-02-09", "close": 4.23, "volume": 282141.0}, {"date": "2012-02-10", "close": 4.24, "volume": 262849.0}, {"date": "2012-02-13", "close": 4.21, "volume": 274483.0}, {"date": "2012-02-14", "close": 4.2, "volume": 215208.0}, {"date": "2012-02-15", "close": 4.19, "volume": 208035.0}, {"date": "2012-02-16", "close": 4.15, "volume": 260763.0}, {"date": "2012-02-17", "close": 4.15, "volume": 201713.0}, {"date": "2012-02-20", "close": 4.2, "volume": 264005.0}, {"date": "2012-02-21", "close": 4.2, "volume": 237367.0}, {"date": "2012-02-22", "close": 4.22, "volume": 297820.0}, {"date": "2012-02-23", "close": 4.21, "volume": 220491.0}, {"date": "2012-02-24", "close": 4.26, "volume": 249548.0}, {"date": "2012-02-27", "close": 4.23, "volume": 248007.0}, {"date": "2012-02-28", "close": 4.22, "volume": 247098.0}, {"date": "2012-02-29", "close": 4.2, "volume": 264545.0}, {"date": "2012-03-01", "close": 4.19, "volume": 283814.0}, {"date": "2012-03-02", "close": 4.14, "volume": 253519.0}, {"date": "2012-03-05", "close": 4.18, "volume": 178546.0}, {"date": "2012-03-06", "close": 4.11, "volume": 428694.0}, {"date": "2012-03-07", "close": 4.09, "volume": 226190.0}, {"date": "2012-03-08", "close": 4.12, "volume": 223983.0}, {"date": "2012-03-09", "close": 4.2, "volume": 276776.0}, {"date": "2012-03-12", "close": 4.18, "volume": 159325.0}, {"date": "2012-03-13", "close": 4.16, "volume": 235498.0}, {"date": "2012-03-14", "close": 4.16, "volume": 285143.0}, {"date": "2012-03-15", "close": 4.18, "volume": 281905.0}, {"date": "2012-03-16", "close": 4.18, "volume": 301308.0}, {"date": "2012-03-19", "close": 4.15, "volume": 193559.0}, {"date": "2012-03-20", "close": 4.17, "volume": 251850.0}, {"date": "2012-03-21", "close": 4.15, "volume": 292195.0}, {"date": "2012-03-22", "close": 4.18, "volume": 254718.0}, {"date": "2012-03-23", "close": 4.14, "volume": 232072.0}, {"date": "2012-03-26", "close": 4.2, "volume": 288341.0}, {"date": "2012-03-27", "close": 4.18, "volume": 298419.0}, {"date": "2012-03-28", "close": 4.22, "volume": 162180.0}, {"date": "2012-03-29", "close": 4.2, "volume": 318641.0}, {"date": "2012-03-30", "close": 4.22, "volume": 273700.0}, {"date": "2012-04-02", "close": 4.21, "volume": 463239.0}, {"date": "2012-04-03", "close": 4.23, "volume": 245165.0}, {"date": "2012-04-04", "close": 4.22, "volume": 327496.0}, {"date": "2012-04-05", "close": 4.21, "volume": 394511.0}, {"date": "2012-04-10", "close": 4.18, "volume": 360754.0}, {"date": "2012-04-11", "close": 4.2, "volume": 263835.0}, {"date": "2012-04-12", "close": 4.21, "volume": 436611.0}, {"date": "2012-04-13", "close": 4.2, "volume": 376798.0}, {"date": "2012-04-16", "close": 4.19, "volume": 246477.0}, {"date": "2012-04-17", "close": 4.24, "volume": 254162.0}, {"date": "2012-04-18", "close": 4.28, "volume": 224009.0}, {"date": "2012-04-19", "close": 4.29, "volume": 247813.0}, {"date": "2012-04-20", "close": 4.28, "volume": 243900.0}, {"date": "2012-04-23", "close": 4.28, "volume": 324040.0}, {"date": "2012-04-24", "close": 4.3, "volume": 348663.0}, {"date": "2012-04-26", "close": 4.27, "volume": 265633.0}, {"date": "2012-04-27", "close": 4.29, "volume": 354322.0}, {"date": "2012-04-30", "close": 4.34, "volume": 296084.0}, {"date": "2012-05-01", "close": 4.34, "volume": 529497.0}, {"date": "2012-05-02", "close": 4.36, "volume": 353892.0}, {"date": "2012-05-03", "close": 4.36, "volume": 236642.0}, {"date": "2012-05-04", "close": 4.38, "volume": 205922.0}, {"date": "2012-05-07", "close": 4.34, "volume": 374442.0}, {"date": "2012-05-08", "close": 4.33, "volume": 266324.0}, {"date": "2012-05-09", "close": 4.29, "volume": 257421.0}, {"date": "2012-05-10", "close": 4.3, "volume": 370197.0}, {"date": "2012-05-11", "close": 4.27, "volume": 327013.0}, {"date": "2012-05-14", "close": 4.29, "volume": 269873.0}, {"date": "2012-05-15", "close": 4.25, "volume": 234860.0}, {"date": "2012-05-16", "close": 4.25, "volume": 307564.0}, {"date": "2012-05-17", "close": 4.24, "volume": 452311.0}, {"date": "2012-05-18", "close": 4.19, "volume": 366010.0}, {"date": "2012-05-21", "close": 4.14, "volume": 365607.0}, {"date": "2012-05-22", "close": 4.19, "volume": 323794.0}, {"date": "2012-05-23", "close": 4.14, "volume": 316338.0}, {"date": "2012-05-24", "close": 4.1, "volume": 237875.0}, {"date": "2012-05-25", "close": 4.09, "volume": 330453.0}, {"date": "2012-05-28", "close": 4.1, "volume": 260154.0}, {"date": "2012-05-29", "close": 4.11, "volume": 312154.0}, {"date": "2012-05-30", "close": 4.12, "volume": 259739.0}, {"date": "2012-05-31", "close": 4.08, "volume": 245314.0}, {"date": "2012-06-01", "close": 4.14, "volume": 142102.0}, {"date": "2012-06-04", "close": 4.04, "volume": 421868.0}, {"date": "2012-06-05", "close": 4.1, "volume": 326570.0}, {"date": "2012-06-06", "close": 4.14, "volume": 291130.0}, {"date": "2012-06-07", "close": 4.11, "volume": 358395.0}, {"date": "2012-06-08", "close": 4.12, "volume": 181116.0}, {"date": "2012-06-12", "close": 4.12, "volume": 195756.0}, {"date": "2012-06-13", "close": 4.1, "volume": 313740.0}, {"date": "2012-06-14", "close": 4.07, "volume": 289438.0}, {"date": "2012-06-15", "close": 4.07, "volume": 430904.0}, {"date": "2012-06-18", "close": 4.09, "volume": 518884.0}, {"date": "2012-06-19", "close": 4.09, "volume": 382616.0}, {"date": "2012-06-20", "close": 4.12, "volume": 309057.0}, {"date": "2012-06-21", "close": 4.11, "volume": 276082.0}, {"date": "2012-06-22", "close": 4.09, "volume": 538254.0}, {"date": "2012-06-25", "close": 4.11, "volume": 420147.0}, {"date": "2012-06-26", "close": 4.05, "volume": 392706.0}, {"date": "2012-06-27", "close": 4.08, "volume": 476466.0}, {"date": "2012-06-28", "close": 4.1, "volume": 316553.0}, {"date": "2012-06-29", "close": 4.16, "volume": 219967.0}, {"date": "2012-07-02", "close": 4.16, "volume": 617665.0}, {"date": "2012-07-03", "close": 4.16, "volume": 398627.0}, {"date": "2012-07-04", "close": 4.16, "volume": 473050.0}, {"date": "2012-07-05", "close": 4.15, "volume": 308766.0}, {"date": "2012-07-06", "close": 4.16, "volume": 199367.0}, {"date": "2012-07-09", "close": 4.17, "volume": 267913.0}, {"date": "2012-07-10", "close": 4.18, "volume": 311700.0}, {"date": "2012-07-11", "close": 4.18, "volume": 227241.0}, {"date": "2012-07-12", "close": 4.18, "volume": 311836.0}, {"date": "2012-07-13", "close": 4.22, "volume": 204313.0}, {"date": "2012-07-16", "close": 4.25, "volume": 254634.0}, {"date": "2012-07-17", "close": 4.26, "volume": 249997.0}, {"date": "2012-07-18", "close": 4.24, "volume": 287557.0}, {"date": "2012-07-19", "close": 4.32, "volume": 348013.0}, {"date": "2012-07-20", "close": 4.32, "volume": 257484.0}, {"date": "2012-07-23", "close": 4.38, "volume": 298575.0}, {"date": "2012-07-24", "close": 4.35, "volume": 288701.0}, {"date": "2012-07-25", "close": 4.31, "volume": 252993.0}, {"date": "2012-07-26", "close": 4.39, "volume": 264494.0}, {"date": "2012-07-27", "close": 4.42, "volume": 310415.0}, {"date": "2012-07-30", "close": 4.48, "volume": 362363.0}, {"date": "2012-07-31", "close": 4.47, "volume": 338486.0}, {"date": "2012-08-01", "close": 4.49, "volume": 301509.0}, {"date": "2012-08-02", "close": 4.51, "volume": 292454.0}, {"date": "2012-08-03", "close": 4.46, "volume": 257748.0}, {"date": "2012-08-06", "close": 4.56, "volume": 375164.0}, {"date": "2012-08-07", "close": 4.51, "volume": 373653.0}, {"date": "2012-08-08", "close": 4.54, "volume": 380678.0}, {"date": "2012-08-09", "close": 4.54, "volume": 356716.0}, {"date": "2012-08-10", "close": 4.36, "volume": 400222.0}, {"date": "2012-08-13", "close": 4.37, "volume": 282001.0}, {"date": "2012-08-14", "close": 4.36, "volume": 233990.0}, {"date": "2012-08-15", "close": 4.35, "volume": 237054.0}, {"date": "2012-08-16", "close": 4.35, "volume": 335051.0}, {"date": "2012-08-17", "close": 4.36, "volume": 259726.0}, {"date": "2012-08-20", "close": 4.36, "volume": 373691.0}, {"date": "2012-08-21", "close": 4.37, "volume": 339276.0}, {"date": "2012-08-22", "close": 4.37, "volume": 267537.0}, {"date": "2012-08-23", "close": 4.4, "volume": 212104.0}, {"date": "2012-08-24", "close": 4.4, "volume": 219911.0}, {"date": "2012-08-27", "close": 4.36, "volume": 167666.0}, {"date": "2012-08-28", "close": 4.35, "volume": 299935.0}, {"date": "2012-08-29", "close": 4.36, "volume": 228818.0}, {"date": "2012-08-30", "close": 4.33, "volume": 375917.0}, {"date": "2012-08-31", "close": 4.32, "volume": 346495.0}, {"date": "2012-09-03", "close": 4.36, "volume": 209268.0}, {"date": "2012-09-04", "close": 4.34, "volume": 242551.0}, {"date": "2012-09-05", "close": 4.33, "volume": 224877.0}, {"date": "2012-09-06", "close": 4.35, "volume": 329702.0}, {"date": "2012-09-07", "close": 4.37, "volume": 283103.0}, {"date": "2012-09-10", "close": 4.39, "volume": 271954.0}, {"date": "2012-09-11", "close": 4.37, "volume": 270613.0}, {"date": "2012-09-12", "close": 4.42, "volume": 338804.0}, {"date": "2012-09-13", "close": 4.41, "volume": 257861.0}, {"date": "2012-09-14", "close": 4.45, "volume": 393705.0}, {"date": "2012-09-17", "close": 4.48, "volume": 372763.0}, {"date": "2012-09-18", "close": 4.49, "volume": 191177.0}, {"date": "2012-09-19", "close": 4.46, "volume": 204829.0}, {"date": "2012-09-20", "close": 4.48, "volume": 340919.0}, {"date": "2012-09-21", "close": 4.45, "volume": 327138.0}, {"date": "2012-09-24", "close": 4.42, "volume": 257866.0}, {"date": "2012-09-25", "close": 4.4, "volume": 252123.0}, {"date": "2012-09-26", "close": 4.44, "volume": 264165.0}, {"date": "2012-09-27", "close": 4.48, "volume": 239175.0}, {"date": "2012-09-28", "close": 4.44, "volume": 242778.0}, {"date": "2012-10-01", "close": 4.43, "volume": 140218.0}, {"date": "2012-10-02", "close": 4.5, "volume": 253168.0}, {"date": "2012-10-03", "close": 4.51, "volume": 345616.0}, {"date": "2012-10-04", "close": 4.54, "volume": 312897.0}, {"date": "2012-10-05", "close": 4.59, "volume": 344496.0}, {"date": "2012-10-08", "close": 4.57, "volume": 387586.0}, {"date": "2012-10-09", "close": 4.62, "volume": 310849.0}, {"date": "2012-10-10", "close": 4.6, "volume": 193447.0}, {"date": "2012-10-11", "close": 4.57, "volume": 283442.0}, {"date": "2012-10-12", "close": 4.58, "volume": 170806.0}, {"date": "2012-10-15", "close": 4.57, "volume": 372209.0}, {"date": "2012-10-16", "close": 4.56, "volume": 506105.0}, {"date": "2012-10-17", "close": 4.62, "volume": 330498.0}, {"date": "2012-10-18", "close": 4.69, "volume": 316186.0}, {"date": "2012-10-19", "close": 4.69, "volume": 286276.0}, {"date": "2012-10-22", "close": 4.72, "volume": 344103.0}, {"date": "2012-10-23", "close": 4.76, "volume": 560638.0}, {"date": "2012-10-24", "close": 4.7, "volume": 379718.0}, {"date": "2012-10-25", "close": 4.75, "volume": 324332.0}, {"date": "2012-10-26", "close": 4.75, "volume": 309453.0}, {"date": "2012-10-29", "close": 4.8, "volume": 321316.0}, {"date": "2012-10-30", "close": 4.72, "volume": 301031.0}, {"date": "2012-10-31", "close": 4.71, "volume": 357585.0}, {"date": "2012-11-01", "close": 4.74, "volume": 205634.0}, {"date": "2012-11-02", "close": 4.78, "volume": 256075.0}, {"date": "2012-11-05", "close": 4.82, "volume": 179389.0}, {"date": "2012-11-06", "close": 4.85, "volume": 143472.0}, {"date": "2012-11-07", "close": 4.84, "volume": 238730.0}, {"date": "2012-11-08", "close": 4.8, "volume": 315588.0}, {"date": "2012-11-09", "close": 4.75, "volume": 285968.0}, {"date": "2012-11-12", "close": 4.79, "volume": 244160.0}, {"date": "2012-11-13", "close": 4.76, "volume": 201603.0}, {"date": "2012-11-14", "close": 4.73, "volume": 264347.0}, {"date": "2012-11-15", "close": 4.7, "volume": 359851.0}, {"date": "2012-11-16", "close": 4.7, "volume": 194678.0}, {"date": "2012-11-19", "close": 4.68, "volume": 328716.0}, {"date": "2012-11-20", "close": 4.74, "volume": 312563.0}, {"date": "2012-11-21", "close": 4.68, "volume": 325474.0}, {"date": "2012-11-22", "close": 4.75, "volume": 344503.0}, {"date": "2012-11-23", "close": 4.78, "volume": 471856.0}, {"date": "2012-11-26", "close": 4.78, "volume": 324180.0}, {"date": "2012-11-27", "close": 4.75, "volume": 346556.0}, {"date": "2012-11-28", "close": 4.75, "volume": 250132.0}, {"date": "2012-11-29", "close": 4.75, "volume": 355041.0}, {"date": "2012-11-30", "close": 4.75, "volume": 637469.0}, {"date": "2012-12-03", "close": 4.8, "volume": 249732.0}, {"date": "2012-12-04", "close": 4.81, "volume": 465654.0}, {"date": "2012-12-05", "close": 4.83, "volume": 364177.0}, {"date": "2012-12-06", "close": 4.82, "volume": 275839.0}, {"date": "2012-12-07", "close": 4.85, "volume": 600485.0}, {"date": "2012-12-10", "close": 4.9, "volume": 328229.0}, {"date": "2012-12-11", "close": 4.94, "volume": 280073.0}, {"date": "2012-12-12", "close": 4.95, "volume": 248843.0}, {"date": "2012-12-13", "close": 4.96, "volume": 279981.0}, {"date": "2012-12-14", "close": 4.94, "volume": 288441.0}, {"date": "2012-12-17", "close": 4.96, "volume": 270921.0}, {"date": "2012-12-18", "close": 5.03, "volume": 266974.0}, {"date": "2012-12-19", "close": 5.01, "volume": 387981.0}, {"date": "2012-12-20", "close": 4.97, "volume": 487488.0}, {"date": "2012-12-21", "close": 4.98, "volume": 320072.0}, {"date": "2012-12-24", "close": 5.01, "volume": 37780.0}, {"date": "2012-12-27", "close": 5.08, "volume": 86446.0}, {"date": "2012-12-28", "close": 5.07, "volume": 132422.0}, {"date": "2012-12-31", "close": 5.04, "volume": 96035.0}, {"date": "2013-01-02", "close": 5.12, "volume": 256810.0}, {"date": "2013-01-03", "close": 5.26, "volume": 332450.0}, {"date": "2013-01-04", "close": 5.15, "volume": 210417.0}, {"date": "2013-01-07", "close": 5.21, "volume": 417985.0}, {"date": "2013-01-08", "close": 5.25, "volume": 283849.0}, {"date": "2013-01-09", "close": 5.18, "volume": 305188.0}, {"date": "2013-01-10", "close": 5.28, "volume": 336166.0}, {"date": "2013-01-11", "close": 5.25, "volume": 218119.0}, {"date": "2013-01-14", "close": 5.25, "volume": 376561.0}, {"date": "2013-01-15", "close": 5.24, "volume": 204103.0}, {"date": "2013-01-16", "close": 5.23, "volume": 357921.0}, {"date": "2013-01-17", "close": 5.28, "volume": 315064.0}, {"date": "2013-01-18", "close": 5.28, "volume": 464484.0}, {"date": "2013-01-21", "close": 5.32, "volume": 350025.0}, {"date": "2013-01-22", "close": 5.31, "volume": 516600.0}, {"date": "2013-01-23", "close": 5.37, "volume": 383316.0}, {"date": "2013-01-24", "close": 5.34, "volume": 394125.0}, {"date": "2013-01-25", "close": 5.39, "volume": 384066.0}, {"date": "2013-01-29", "close": 5.41, "volume": 488874.0}, {"date": "2013-01-30", "close": 5.43, "volume": 465893.0}, {"date": "2013-01-31", "close": 5.41, "volume": 376634.0}, {"date": "2013-02-01", "close": 5.42, "volume": 289185.0}, {"date": "2013-02-04", "close": 5.45, "volume": 544642.0}, {"date": "2013-02-05", "close": 5.31, "volume": 388099.0}, {"date": "2013-02-06", "close": 5.36, "volume": 343536.0}, {"date": "2013-02-07", "close": 5.42, "volume": 451367.0}, {"date": "2013-02-08", "close": 5.38, "volume": 404803.0}, {"date": "2013-02-11", "close": 5.4, "volume": 347307.0}, {"date": "2013-02-12", "close": 5.37, "volume": 363641.0}, {"date": "2013-02-13", "close": 5.39, "volume": 437753.0}, {"date": "2013-02-14", "close": 5.48, "volume": 220444.0}, {"date": "2013-02-15", "close": 5.43, "volume": 303836.0}, {"date": "2013-02-18", "close": 5.49, "volume": 328202.0}, {"date": "2013-02-19", "close": 5.49, "volume": 448292.0}, {"date": "2013-02-20", "close": 5.51, "volume": 330548.0}, {"date": "2013-02-21", "close": 5.51, "volume": 428710.0}, {"date": "2013-02-22", "close": 5.46, "volume": 420475.0}, {"date": "2013-02-25", "close": 5.49, "volume": 262993.0}, {"date": "2013-02-26", "close": 5.41, "volume": 302872.0}, {"date": "2013-02-27", "close": 5.44, "volume": 321555.0}, {"date": "2013-02-28", "close": 5.45, "volume": 279308.0}, {"date": "2013-03-01", "close": 5.41, "volume": 338793.0}, {"date": "2013-03-04", "close": 5.39, "volume": 351684.0}, {"date": "2013-03-05", "close": 5.38, "volume": 374303.0}, {"date": "2013-03-06", "close": 5.42, "volume": 460269.0}, {"date": "2013-03-07", "close": 5.45, "volume": 443184.0}, {"date": "2013-03-08", "close": 5.46, "volume": 324916.0}, {"date": "2013-03-11", "close": 5.48, "volume": 198584.0}, {"date": "2013-03-12", "close": 5.48, "volume": 276552.0}, {"date": "2013-03-13", "close": 5.36, "volume": 551217.0}, {"date": "2013-03-14", "close": 5.37, "volume": 437891.0}, {"date": "2013-03-15", "close": 5.4, "volume": 505759.0}, {"date": "2013-03-18", "close": 5.36, "volume": 284920.0}, {"date": "2013-03-19", "close": 5.33, "volume": 404540.0}, {"date": "2013-03-20", "close": 5.37, "volume": 301051.0}, {"date": "2013-03-21", "close": 5.36, "volume": 286595.0}, {"date": "2013-03-22", "close": 5.35, "volume": 313916.0}, {"date": "2013-03-25", "close": 5.4, "volume": 406681.0}, {"date": "2013-03-26", "close": 5.42, "volume": 371230.0}, {"date": "2013-03-27", "close": 5.45, "volume": 422081.0}, {"date": "2013-03-28", "close": 5.47, "volume": 363818.0}, {"date": "2013-04-02", "close": 5.45, "volume": 400074.0}, {"date": "2013-04-03", "close": 5.45, "volume": 422266.0}, {"date": "2013-04-04", "close": 5.43, "volume": 300130.0}, {"date": "2013-04-05", "close": 5.49, "volume": 355454.0}, {"date": "2013-04-08", "close": 5.42, "volume": 253879.0}, {"date": "2013-04-09", "close": 5.43, "volume": 269951.0}, {"date": "2013-04-10", "close": 5.45, "volume": 248867.0}, {"date": "2013-04-11", "close": 5.38, "volume": 436414.0}, {"date": "2013-04-12", "close": 5.37, "volume": 484803.0}, {"date": "2013-04-15", "close": 5.36, "volume": 292355.0}, {"date": "2013-04-16", "close": 5.41, "volume": 326415.0}, {"date": "2013-04-17", "close": 5.39, "volume": 243261.0}, {"date": "2013-04-18", "close": 5.35, "volume": 226249.0}, {"date": "2013-04-19", "close": 5.4, "volume": 239051.0}, {"date": "2013-04-22", "close": 5.36, "volume": 263394.0}, {"date": "2013-04-23", "close": 5.43, "volume": 233854.0}, {"date": "2013-04-24", "close": 5.47, "volume": 242675.0}, {"date": "2013-04-26", "close": 5.46, "volume": 273834.0}, {"date": "2013-04-29", "close": 5.49, "volume": 298208.0}, {"date": "2013-04-30", "close": 5.58, "volume": 635698.0}, {"date": "2013-05-01", "close": 5.6, "volume": 511376.0}, {"date": "2013-05-02", "close": 5.63, "volume": 284766.0}, {"date": "2013-05-03", "close": 5.57, "volume": 363426.0}, {"date": "2013-05-06", "close": 5.66, "volume": 346824.0}, {"date": "2013-05-07", "close": 5.59, "volume": 216578.0}, {"date": "2013-05-08", "close": 5.61, "volume": 248925.0}, {"date": "2013-05-09", "close": 5.64, "volume": 360084.0}, {"date": "2013-05-10", "close": 5.61, "volume": 286335.0}, {"date": "2013-05-13", "close": 5.67, "volume": 309267.0}, {"date": "2013-05-14", "close": 5.67, "volume": 338404.0}, {"date": "2013-05-15", "close": 5.67, "volume": 352381.0}, {"date": "2013-05-16", "close": 5.66, "volume": 345894.0}, {"date": "2013-05-17", "close": 5.72, "volume": 168595.0}, {"date": "2013-05-20", "close": 5.72, "volume": 348050.0}, {"date": "2013-05-21", "close": 5.72, "volume": 329688.0}, {"date": "2013-05-22", "close": 5.72, "volume": 280295.0}, {"date": "2013-05-23", "close": 5.61, "volume": 261219.0}, {"date": "2013-05-24", "close": 5.5, "volume": 488932.0}, {"date": "2013-05-27", "close": 5.42, "volume": 543605.0}, {"date": "2013-05-28", "close": 5.47, "volume": 355277.0}, {"date": "2013-05-29", "close": 5.57, "volume": 278605.0}, {"date": "2013-05-30", "close": 5.49, "volume": 310471.0}, {"date": "2013-05-31", "close": 5.44, "volume": 237249.0}, {"date": "2013-06-03", "close": 5.48, "volume": 245531.0}, {"date": "2013-06-04", "close": 5.51, "volume": 266768.0}, {"date": "2013-06-05", "close": 5.47, "volume": 227209.0}, {"date": "2013-06-06", "close": 5.37, "volume": 442095.0}, {"date": "2013-06-07", "close": 5.32, "volume": 252759.0}, {"date": "2013-06-11", "close": 5.31, "volume": 341900.0}, {"date": "2013-06-12", "close": 5.25, "volume": 478219.0}, {"date": "2013-06-13", "close": 5.13, "volume": 657014.0}, {"date": "2013-06-14", "close": 5.38, "volume": 401325.0}, {"date": "2013-06-17", "close": 5.32, "volume": 321339.0}, {"date": "2013-06-18", "close": 5.34, "volume": 307971.0}, {"date": "2013-06-19", "close": 5.45, "volume": 261042.0}, {"date": "2013-06-20", "close": 5.41, "volume": 330078.0}, {"date": "2013-06-21", "close": 5.53, "volume": 390136.0}, {"date": "2013-06-24", "close": 5.41, "volume": 194984.0}, {"date": "2013-06-25", "close": 5.3, "volume": 338803.0}, {"date": "2013-06-26", "close": 5.36, "volume": 258053.0}, {"date": "2013-06-27", "close": 5.31, "volume": 603235.0}, {"date": "2013-06-28", "close": 5.44, "volume": 250235.0}, {"date": "2013-07-01", "close": 5.35, "volume": 318682.0}, {"date": "2013-07-02", "close": 5.45, "volume": 317641.0}, {"date": "2013-07-03", "close": 5.54, "volume": 230274.0}, {"date": "2013-07-04", "close": 5.47, "volume": 381385.0}, {"date": "2013-07-05", "close": 5.47, "volume": 194128.0}, {"date": "2013-07-08", "close": 5.5, "volume": 257567.0}, {"date": "2013-07-09", "close": 5.55, "volume": 240792.0}, {"date": "2013-07-10", "close": 5.65, "volume": 257370.0}, {"date": "2013-07-11", "close": 5.52, "volume": 606959.0}, {"date": "2013-07-12", "close": 5.45, "volume": 561482.0}, {"date": "2013-07-15", "close": 5.47, "volume": 439805.0}, {"date": "2013-07-16", "close": 5.52, "volume": 345101.0}, {"date": "2013-07-17", "close": 5.53, "volume": 358908.0}, {"date": "2013-07-18", "close": 5.56, "volume": 351060.0}, {"date": "2013-07-19", "close": 5.56, "volume": 281885.0}, {"date": "2013-07-22", "close": 5.59, "volume": 321295.0}, {"date": "2013-07-23", "close": 5.62, "volume": 380901.0}, {"date": "2013-07-24", "close": 5.66, "volume": 596509.0}, {"date": "2013-07-25", "close": 5.64, "volume": 295066.0}, {"date": "2013-07-26", "close": 5.64, "volume": 444623.0}, {"date": "2013-07-29", "close": 5.7, "volume": 340937.0}, {"date": "2013-07-30", "close": 5.7, "volume": 264024.0}, {"date": "2013-07-31", "close": 5.75, "volume": 202822.0}, {"date": "2013-08-01", "close": 5.75, "volume": 392322.0}, {"date": "2013-08-02", "close": 5.84, "volume": 360162.0}, {"date": "2013-08-05", "close": 5.96, "volume": 439631.0}, {"date": "2013-08-06", "close": 6.02, "volume": 444721.0}, {"date": "2013-08-07", "close": 6.02, "volume": 600685.0}, {"date": "2013-08-08", "close": 5.94, "volume": 465863.0}, {"date": "2013-08-09", "close": 5.78, "volume": 525354.0}, {"date": "2013-08-12", "close": 5.79, "volume": 269842.0}, {"date": "2013-08-13", "close": 5.8, "volume": 341714.0}, {"date": "2013-08-14", "close": 5.72, "volume": 335237.0}, {"date": "2013-08-15", "close": 5.7, "volume": 266678.0}, {"date": "2013-08-16", "close": 5.71, "volume": 304996.0}, {"date": "2013-08-19", "close": 5.65, "volume": 366422.0}, {"date": "2013-08-20", "close": 5.64, "volume": 270605.0}, {"date": "2013-08-21", "close": 5.62, "volume": 356653.0}, {"date": "2013-08-22", "close": 5.62, "volume": 242150.0}, {"date": "2013-08-23", "close": 5.62, "volume": 266716.0}, {"date": "2013-08-26", "close": 5.66, "volume": 293591.0}, {"date": "2013-08-27", "close": 5.63, "volume": 155824.0}, {"date": "2013-08-28", "close": 5.64, "volume": 317928.0}, {"date": "2013-08-29", "close": 5.71, "volume": 231940.0}, {"date": "2013-08-30", "close": 5.69, "volume": 283691.0}, {"date": "2013-09-02", "close": 5.69, "volume": 372029.0}, {"date": "2013-09-03", "close": 5.71, "volume": 433263.0}, {"date": "2013-09-04", "close": 5.78, "volume": 313283.0}, {"date": "2013-09-05", "close": 5.77, "volume": 327988.0}, {"date": "2013-09-06", "close": 5.8, "volume": 262044.0}, {"date": "2013-09-09", "close": 5.81, "volume": 177538.0}, {"date": "2013-09-10", "close": 5.87, "volume": 172245.0}, {"date": "2013-09-11", "close": 5.87, "volume": 297323.0}, {"date": "2013-09-12", "close": 5.93, "volume": 303708.0}, {"date": "2013-09-13", "close": 5.91, "volume": 264937.0}, {"date": "2013-09-16", "close": 5.91, "volume": 239961.0}, {"date": "2013-09-17", "close": 5.84, "volume": 333969.0}, {"date": "2013-09-18", "close": 5.84, "volume": 305418.0}, {"date": "2013-09-19", "close": 5.79, "volume": 436311.0}, {"date": "2013-09-20", "close": 5.82, "volume": 285960.0}, {"date": "2013-09-23", "close": 5.81, "volume": 234563.0}, {"date": "2013-09-24", "close": 5.82, "volume": 215250.0}, {"date": "2013-09-25", "close": 5.77, "volume": 328768.0}, {"date": "2013-09-26", "close": 5.8, "volume": 238870.0}, {"date": "2013-09-27", "close": 5.85, "volume": 215952.0}, {"date": "2013-09-30", "close": 5.74, "volume": 429321.0}, {"date": "2013-10-01", "close": 5.74, "volume": 191393.0}, {"date": "2013-10-02", "close": 5.73, "volume": 271166.0}, {"date": "2013-10-03", "close": 5.74, "volume": 298810.0}, {"date": "2013-10-04", "close": 5.7, "volume": 331974.0}, {"date": "2013-10-07", "close": 5.7, "volume": 202170.0}, {"date": "2013-10-08", "close": 5.73, "volume": 267599.0}, {"date": "2013-10-09", "close": 5.7, "volume": 222549.0}, {"date": "2013-10-10", "close": 5.74, "volume": 211671.0}, {"date": "2013-10-11", "close": 5.82, "volume": 273758.0}, {"date": "2013-10-14", "close": 5.79, "volume": 383731.0}, {"date": "2013-10-15", "close": 5.82, "volume": 253413.0}, {"date": "2013-10-16", "close": 5.84, "volume": 312158.0}, {"date": "2013-10-17", "close": 5.88, "volume": 226995.0}, {"date": "2013-10-18", "close": 5.87, "volume": 306216.0}, {"date": "2013-10-21", "close": 5.96, "volume": 518574.0}, {"date": "2013-10-22", "close": 5.93, "volume": 273011.0}, {"date": "2013-10-23", "close": 5.96, "volume": 212367.0}, {"date": "2013-10-24", "close": 6.0, "volume": 225917.0}, {"date": "2013-10-25", "close": 6.01, "volume": 290411.0}, {"date": "2013-10-28", "close": 6.03, "volume": 220279.0}, {"date": "2013-10-29", "close": 6.0, "volume": 369444.0}, {"date": "2013-10-30", "close": 6.02, "volume": 261363.0}, {"date": "2013-10-31", "close": 5.99, "volume": 359790.0}, {"date": "2013-11-01", "close": 6.01, "volume": 122996.0}, {"date": "2013-11-04", "close": 5.98, "volume": 244905.0}, {"date": "2013-11-05", "close": 6.0, "volume": 218304.0}, {"date": "2013-11-06", "close": 5.99, "volume": 185025.0}, {"date": "2013-11-07", "close": 6.0, "volume": 208168.0}, {"date": "2013-11-08", "close": 6.0, "volume": 167154.0}, {"date": "2013-11-11", "close": 5.98, "volume": 272130.0}, {"date": "2013-11-12", "close": 5.97, "volume": 210069.0}, {"date": "2013-11-13", "close": 5.95, "volume": 270112.0}, {"date": "2013-11-14", "close": 5.99, "volume": 225068.0}, {"date": "2013-11-15", "close": 5.95, "volume": 317280.0}, {"date": "2013-11-18", "close": 5.93, "volume": 275256.0}, {"date": "2013-11-19", "close": 5.97, "volume": 227818.0}, {"date": "2013-11-20", "close": 5.95, "volume": 260088.0}, {"date": "2013-11-21", "close": 6.01, "volume": 326762.0}, {"date": "2013-11-22", "close": 5.97, "volume": 198706.0}, {"date": "2013-11-25", "close": 6.02, "volume": 170923.0}, {"date": "2013-11-26", "close": 6.04, "volume": 236502.0}, {"date": "2013-11-27", "close": 5.98, "volume": 302787.0}, {"date": "2013-11-28", "close": 6.02, "volume": 241936.0}, {"date": "2013-11-29", "close": 5.99, "volume": 211894.0}, {"date": "2013-12-02", "close": 5.98, "volume": 297928.0}, {"date": "2013-12-03", "close": 5.96, "volume": 166829.0}, {"date": "2013-12-04", "close": 5.96, "volume": 178512.0}, {"date": "2013-12-05", "close": 5.98, "volume": 207600.0}, {"date": "2013-12-06", "close": 5.93, "volume": 360279.0}, {"date": "2013-12-09", "close": 5.93, "volume": 336086.0}, {"date": "2013-12-10", "close": 5.91, "volume": 330349.0}, {"date": "2013-12-11", "close": 5.95, "volume": 250105.0}, {"date": "2013-12-12", "close": 5.92, "volume": 342865.0}, {"date": "2013-12-13", "close": 5.85, "volume": 410667.0}, {"date": "2013-12-16", "close": 5.85, "volume": 279829.0}, {"date": "2013-12-17", "close": 5.89, "volume": 237351.0}, {"date": "2013-12-18", "close": 5.94, "volume": 232466.0}, {"date": "2013-12-19", "close": 6.01, "volume": 352554.0}, {"date": "2013-12-20", "close": 6.07, "volume": 251731.0}, {"date": "2013-12-23", "close": 6.15, "volume": 245150.0}, {"date": "2013-12-24", "close": 6.2, "volume": 89141.0}, {"date": "2013-12-27", "close": 6.23, "volume": 112923.0}, {"date": "2013-12-30", "close": 6.21, "volume": 111778.0}, {"date": "2013-12-31", "close": 6.22, "volume": 81289.0}, {"date": "2014-01-02", "close": 6.26, "volume": 131584.0}, {"date": "2014-01-03", "close": 6.25, "volume": 144121.0}, {"date": "2014-01-06", "close": 6.28, "volume": 142401.0}, {"date": "2014-01-07", "close": 6.27, "volume": 217215.0}, {"date": "2014-01-08", "close": 6.26, "volume": 209497.0}, {"date": "2014-01-09", "close": 6.21, "volume": 252419.0}, {"date": "2014-01-10", "close": 6.24, "volume": 187470.0}, {"date": "2014-01-13", "close": 6.28, "volume": 267125.0}, {"date": "2014-01-14", "close": 6.23, "volume": 247826.0}, {"date": "2014-01-15", "close": 6.24, "volume": 297872.0}, {"date": "2014-01-16", "close": 6.2, "volume": 352020.0}, {"date": "2014-01-17", "close": 6.25, "volume": 152321.0}, {"date": "2014-01-20", "close": 6.21, "volume": 259472.0}, {"date": "2014-01-21", "close": 6.25, "volume": 174596.0}, {"date": "2014-01-22", "close": 6.23, "volume": 372706.0}, {"date": "2014-01-23", "close": 6.21, "volume": 237669.0}, {"date": "2014-01-24", "close": 6.18, "volume": 304675.0}, {"date": "2014-01-28", "close": 6.17, "volume": 286268.0}, {"date": "2014-01-29", "close": 6.12, "volume": 299585.0}, {"date": "2014-01-30", "close": 6.13, "volume": 191436.0}, {"date": "2014-01-31", "close": 6.1, "volume": 223930.0}, {"date": "2014-02-03", "close": 6.12, "volume": 258073.0}, {"date": "2014-02-04", "close": 6.0, "volume": 487599.0}, {"date": "2014-02-05", "close": 5.9, "volume": 414359.0}, {"date": "2014-02-06", "close": 6.0, "volume": 411165.0}, {"date": "2014-02-07", "close": 6.03, "volume": 359781.0}, {"date": "2014-02-10", "close": 6.03, "volume": 298290.0}, {"date": "2014-02-11", "close": 6.02, "volume": 278182.0}, {"date": "2014-02-12", "close": 6.07, "volume": 265253.0}, {"date": "2014-02-13", "close": 6.12, "volume": 275624.0}, {"date": "2014-02-14", "close": 6.1, "volume": 273287.0}, {"date": "2014-02-17", "close": 6.08, "volume": 218208.0}, {"date": "2014-02-18", "close": 6.1, "volume": 247606.0}, {"date": "2014-02-19", "close": 6.07, "volume": 291171.0}, {"date": "2014-02-20", "close": 6.05, "volume": 203281.0}, {"date": "2014-02-21", "close": 6.05, "volume": 230834.0}, {"date": "2014-02-24", "close": 6.04, "volume": 288186.0}, {"date": "2014-02-25", "close": 6.04, "volume": 203084.0}, {"date": "2014-02-26", "close": 6.05, "volume": 240164.0}, {"date": "2014-02-27", "close": 6.06, "volume": 297194.0}, {"date": "2014-02-28", "close": 6.06, "volume": 156494.0}, {"date": "2014-03-03", "close": 6.04, "volume": 352218.0}, {"date": "2014-03-04", "close": 6.05, "volume": 245771.0}, {"date": "2014-03-05", "close": 6.05, "volume": 242437.0}, {"date": "2014-03-06", "close": 6.07, "volume": 248389.0}, {"date": "2014-03-07", "close": 6.05, "volume": 267477.0}, {"date": "2014-03-10", "close": 6.01, "volume": 161064.0}, {"date": "2014-03-11", "close": 6.0, "volume": 229265.0}, {"date": "2014-03-12", "close": 6.0, "volume": 258748.0}, {"date": "2014-03-13", "close": 6.02, "volume": 331690.0}, {"date": "2014-03-14", "close": 6.0, "volume": 298560.0}, {"date": "2014-03-17", "close": 5.98, "volume": 287111.0}, {"date": "2014-03-18", "close": 5.99, "volume": 267500.0}, {"date": "2014-03-19", "close": 6.0, "volume": 316714.0}, {"date": "2014-03-20", "close": 5.98, "volume": 284330.0}, {"date": "2014-03-21", "close": 6.0, "volume": 231891.0}, {"date": "2014-03-24", "close": 5.96, "volume": 295688.0}, {"date": "2014-03-25", "close": 5.95, "volume": 248328.0}, {"date": "2014-03-26", "close": 6.0, "volume": 228853.0}, {"date": "2014-03-27", "close": 5.99, "volume": 139991.0}, {"date": "2014-03-28", "close": 5.98, "volume": 127414.0}, {"date": "2014-03-31", "close": 6.0, "volume": 239943.0}, {"date": "2014-04-01", "close": 5.99, "volume": 213146.0}, {"date": "2014-04-02", "close": 6.0, "volume": 262920.0}, {"date": "2014-04-03", "close": 5.99, "volume": 227996.0}, {"date": "2014-04-04", "close": 6.0, "volume": 196355.0}, {"date": "2014-04-07", "close": 6.0, "volume": 241032.0}, {"date": "2014-04-08", "close": 5.97, "volume": 299643.0}, {"date": "2014-04-09", "close": 6.0, "volume": 196391.0}, {"date": "2014-04-10", "close": 5.99, "volume": 365817.0}, {"date": "2014-04-11", "close": 5.98, "volume": 168229.0}, {"date": "2014-04-14", "close": 5.95, "volume": 223819.0}, {"date": "2014-04-15", "close": 5.95, "volume": 276870.0}, {"date": "2014-04-16", "close": 5.96, "volume": 142284.0}, {"date": "2014-04-17", "close": 6.0, "volume": 266512.0}, {"date": "2014-04-22", "close": 5.96, "volume": 169975.0}, {"date": "2014-04-23", "close": 5.96, "volume": 247233.0}, {"date": "2014-04-24", "close": 5.96, "volume": 218504.0}, {"date": "2014-04-28", "close": 5.97, "volume": 375242.0}, {"date": "2014-04-29", "close": 5.96, "volume": 308087.0}, {"date": "2014-04-30", "close": 5.96, "volume": 440519.0}, {"date": "2014-05-01", "close": 5.96, "volume": 270027.0}, {"date": "2014-05-02", "close": 5.96, "volume": 140846.0}, {"date": "2014-05-05", "close": 5.95, "volume": 256227.0}, {"date": "2014-05-06", "close": 5.96, "volume": 218316.0}, {"date": "2014-05-07", "close": 5.95, "volume": 398147.0}, {"date": "2014-05-08", "close": 5.89, "volume": 511172.0}, {"date": "2014-05-09", "close": 5.88, "volume": 265374.0}, {"date": "2014-05-12", "close": 5.88, "volume": 288650.0}, {"date": "2014-05-13", "close": 5.88, "volume": 403246.0}, {"date": "2014-05-14", "close": 5.92, "volume": 200834.0}, {"date": "2014-05-15", "close": 5.92, "volume": 279868.0}, {"date": "2014-05-16", "close": 5.91, "volume": 313746.0}, {"date": "2014-05-19", "close": 5.88, "volume": 420577.0}, {"date": "2014-05-20", "close": 5.93, "volume": 275552.0}, {"date": "2014-05-21", "close": 5.9, "volume": 249114.0}, {"date": "2014-05-22", "close": 5.93, "volume": 350884.0}, {"date": "2014-05-23", "close": 5.93, "volume": 246477.0}, {"date": "2014-05-26", "close": 5.94, "volume": 177317.0}, {"date": "2014-05-27", "close": 5.94, "volume": 466331.0}, {"date": "2014-05-28", "close": 5.92, "volume": 187746.0}, {"date": "2014-05-29", "close": 5.98, "volume": 227259.0}, {"date": "2014-05-30", "close": 6.03, "volume": 314273.0}, {"date": "2014-06-02", "close": 6.02, "volume": 214165.0}, {"date": "2014-06-03", "close": 6.0, "volume": 269734.0}, {"date": "2014-06-04", "close": 6.01, "volume": 234340.0}, {"date": "2014-06-05", "close": 6.01, "volume": 171325.0}, {"date": "2014-06-06", "close": 6.02, "volume": 175553.0}, {"date": "2014-06-10", "close": 6.01, "volume": 489438.0}, {"date": "2014-06-11", "close": 6.02, "volume": 238433.0}, {"date": "2014-06-12", "close": 6.03, "volume": 196194.0}, {"date": "2014-06-13", "close": 6.01, "volume": 310380.0}, {"date": "2014-06-16", "close": 6.03, "volume": 369476.0}, {"date": "2014-06-17", "close": 6.05, "volume": 229331.0}, {"date": "2014-06-18", "close": 6.08, "volume": 122807.0}, {"date": "2014-06-19", "close": 6.07, "volume": 215137.0}, {"date": "2014-06-20", "close": 6.06, "volume": 201818.0}, {"date": "2014-06-23", "close": 6.12, "volume": 320143.0}, {"date": "2014-06-24", "close": 6.08, "volume": 291027.0}, {"date": "2014-06-25", "close": 6.07, "volume": 169625.0}, {"date": "2014-06-26", "close": 6.09, "volume": 324603.0}, {"date": "2014-06-27", "close": 6.13, "volume": 264308.0}, {"date": "2014-06-30", "close": 6.18, "volume": 212621.0}, {"date": "2014-07-01", "close": 6.07, "volume": 412272.0}, {"date": "2014-07-02", "close": 6.08, "volume": 418332.0}, {"date": "2014-07-03", "close": 6.1, "volume": 359338.0}, {"date": "2014-07-04", "close": 6.13, "volume": 341455.0}, {"date": "2014-07-07", "close": 6.09, "volume": 248280.0}, {"date": "2014-07-08", "close": 6.11, "volume": 317036.0}, {"date": "2014-07-09", "close": 6.09, "volume": 243340.0}, {"date": "2014-07-10", "close": 6.11, "volume": 209625.0}, {"date": "2014-07-11", "close": 6.12, "volume": 244257.0}, {"date": "2014-07-14", "close": 6.13, "volume": 225986.0}, {"date": "2014-07-15", "close": 6.13, "volume": 262827.0}, {"date": "2014-07-16", "close": 6.15, "volume": 260970.0}, {"date": "2014-07-17", "close": 6.16, "volume": 167716.0}, {"date": "2014-07-18", "close": 6.18, "volume": 155959.0}, {"date": "2014-07-21", "close": 6.15, "volume": 217286.0}, {"date": "2014-07-22", "close": 6.16, "volume": 294496.0}, {"date": "2014-07-23", "close": 6.22, "volume": 282456.0}, {"date": "2014-07-24", "close": 6.22, "volume": 322402.0}, {"date": "2014-07-25", "close": 6.2, "volume": 357722.0}, {"date": "2014-07-28", "close": 6.17, "volume": 332480.0}, {"date": "2014-07-29", "close": 6.2, "volume": 273583.0}, {"date": "2014-07-30", "close": 6.21, "volume": 278697.0}, {"date": "2014-07-31", "close": 6.23, "volume": 273565.0}, {"date": "2014-08-01", "close": 6.2, "volume": 208329.0}, {"date": "2014-08-04", "close": 6.22, "volume": 290356.0}, {"date": "2014-08-05", "close": 6.2, "volume": 291497.0}, {"date": "2014-08-06", "close": 6.15, "volume": 228579.0}, {"date": "2014-08-07", "close": 6.19, "volume": 338883.0}, {"date": "2014-08-08", "close": 6.02, "volume": 472457.0}, {"date": "2014-08-11", "close": 6.04, "volume": 346614.0}, {"date": "2014-08-12", "close": 6.07, "volume": 278414.0}, {"date": "2014-08-13", "close": 6.15, "volume": 247979.0}, {"date": "2014-08-14", "close": 6.13, "volume": 215658.0}, {"date": "2014-08-15", "close": 6.11, "volume": 360017.0}, {"date": "2014-08-18", "close": 6.13, "volume": 208086.0}, {"date": "2014-08-19", "close": 6.14, "volume": 357609.0}, {"date": "2014-08-20", "close": 6.15, "volume": 252389.0}, {"date": "2014-08-21", "close": 6.16, "volume": 221762.0}, {"date": "2014-08-22", "close": 6.16, "volume": 193210.0}, {"date": "2014-08-25", "close": 6.18, "volume": 155216.0}, {"date": "2014-08-26", "close": 6.15, "volume": 198128.0}, {"date": "2014-08-27", "close": 6.17, "volume": 179537.0}, {"date": "2014-08-28", "close": 6.15, "volume": 182773.0}, {"date": "2014-08-29", "close": 6.13, "volume": 370375.0}, {"date": "2014-09-01", "close": 6.09, "volume": 308586.0}, {"date": "2014-09-02", "close": 6.1, "volume": 267446.0}, {"date": "2014-09-03", "close": 6.12, "volume": 422194.0}, {"date": "2014-09-04", "close": 6.13, "volume": 321913.0}, {"date": "2014-09-05", "close": 6.11, "volume": 221641.0}, {"date": "2014-09-08", "close": 6.14, "volume": 238161.0}, {"date": "2014-09-09", "close": 6.11, "volume": 198014.0}, {"date": "2014-09-10", "close": 6.09, "volume": 219814.0}, {"date": "2014-09-11", "close": 6.09, "volume": 239609.0}, {"date": "2014-09-12", "close": 6.1, "volume": 142056.0}, {"date": "2014-09-15", "close": 6.04, "volume": 270218.0}, {"date": "2014-09-16", "close": 6.05, "volume": 178478.0}, {"date": "2014-09-17", "close": 6.1, "volume": 275173.0}, {"date": "2014-09-18", "close": 6.08, "volume": 173690.0}, {"date": "2014-09-19", "close": 6.06, "volume": 371653.0}, {"date": "2014-09-22", "close": 6.03, "volume": 202347.0}, {"date": "2014-09-23", "close": 6.01, "volume": 234258.0}, {"date": "2014-09-24", "close": 6.0, "volume": 372500.0}, {"date": "2014-09-25", "close": 6.01, "volume": 226493.0}, {"date": "2014-09-26", "close": 6.02, "volume": 260757.0}, {"date": "2014-09-29", "close": 5.97, "volume": 166115.0}, {"date": "2014-09-30", "close": 5.95, "volume": 243089.0}, {"date": "2014-10-01", "close": 5.93, "volume": 197604.0}, {"date": "2014-10-02", "close": 5.92, "volume": 314592.0}, {"date": "2014-10-03", "close": 5.92, "volume": 300201.0}, {"date": "2014-10-06", "close": 5.89, "volume": 213565.0}, {"date": "2014-10-07", "close": 5.88, "volume": 301540.0}, {"date": "2014-10-08", "close": 5.85, "volume": 313438.0}, {"date": "2014-10-09", "close": 5.91, "volume": 233931.0}, {"date": "2014-10-10", "close": 5.88, "volume": 257799.0}, {"date": "2014-10-13", "close": 5.85, "volume": 279594.0}, {"date": "2014-10-14", "close": 5.85, "volume": 282194.0}, {"date": "2014-10-15", "close": 5.86, "volume": 209512.0}, {"date": "2014-10-16", "close": 5.8, "volume": 304570.0}, {"date": "2014-10-17", "close": 5.82, "volume": 294406.0}, {"date": "2014-10-20", "close": 5.83, "volume": 327927.0}, {"date": "2014-10-21", "close": 5.91, "volume": 281424.0}, {"date": "2014-10-22", "close": 5.95, "volume": 236027.0}, {"date": "2014-10-23", "close": 5.93, "volume": 241126.0}, {"date": "2014-10-24", "close": 5.92, "volume": 310074.0}, {"date": "2014-10-27", "close": 5.95, "volume": 280512.0}, {"date": "2014-10-28", "close": 5.95, "volume": 171415.0}, {"date": "2014-10-29", "close": 5.94, "volume": 339200.0}, {"date": "2014-10-30", "close": 5.93, "volume": 194713.0}, {"date": "2014-10-31", "close": 5.96, "volume": 213964.0}, {"date": "2014-11-03", "close": 6.0, "volume": 333258.0}, {"date": "2014-11-04", "close": 6.0, "volume": 213897.0}, {"date": "2014-11-05", "close": 5.99, "volume": 165297.0}, {"date": "2014-11-06", "close": 6.05, "volume": 353506.0}, {"date": "2014-11-07", "close": 6.12, "volume": 240445.0}, {"date": "2014-11-10", "close": 6.13, "volume": 219541.0}, {"date": "2014-11-11", "close": 6.08, "volume": 205104.0}, {"date": "2014-11-12", "close": 6.06, "volume": 228033.0}, {"date": "2014-11-13", "close": 6.08, "volume": 271231.0}, {"date": "2014-11-14", "close": 6.06, "volume": 255711.0}, {"date": "2014-11-17", "close": 6.06, "volume": 193933.0}, {"date": "2014-11-18", "close": 6.11, "volume": 264779.0}, {"date": "2014-11-19", "close": 6.09, "volume": 185332.0}, {"date": "2014-11-20", "close": 6.0, "volume": 354634.0}, {"date": "2014-11-21", "close": 6.0, "volume": 160997.0}, {"date": "2014-11-24", "close": 6.01, "volume": 207375.0}, {"date": "2014-11-25", "close": 6.02, "volume": 253231.0}, {"date": "2014-11-26", "close": 6.02, "volume": 244866.0}, {"date": "2014-11-27", "close": 6.03, "volume": 291227.0}, {"date": "2014-11-28", "close": 6.02, "volume": 248139.0}, {"date": "2014-12-01", "close": 5.98, "volume": 307384.0}, {"date": "2014-12-02", "close": 5.94, "volume": 414218.0}, {"date": "2014-12-03", "close": 5.95, "volume": 296117.0}, {"date": "2014-12-04", "close": 5.95, "volume": 317612.0}, {"date": "2014-12-05", "close": 5.97, "volume": 289471.0}, {"date": "2014-12-08", "close": 5.98, "volume": 289203.0}, {"date": "2014-12-09", "close": 5.98, "volume": 320944.0}, {"date": "2014-12-10", "close": 6.0, "volume": 292610.0}, {"date": "2014-12-11", "close": 5.94, "volume": 262120.0}, {"date": "2014-12-12", "close": 5.95, "volume": 274268.0}, {"date": "2014-12-15", "close": 5.9, "volume": 318129.0}, {"date": "2014-12-16", "close": 5.91, "volume": 255481.0}, {"date": "2014-12-17", "close": 5.97, "volume": 315259.0}, {"date": "2014-12-18", "close": 5.96, "volume": 327238.0}, {"date": "2014-12-19", "close": 6.0, "volume": 317088.0}, {"date": "2014-12-22", "close": 6.01, "volume": 366776.0}, {"date": "2014-12-23", "close": 6.02, "volume": 207329.0}, {"date": "2014-12-24", "close": 6.03, "volume": 139770.0}, {"date": "2014-12-29", "close": 6.1, "volume": 92670.0}, {"date": "2014-12-30", "close": 6.08, "volume": 84175.0}, {"date": "2014-12-31", "close": 6.05, "volume": 59401.0}, {"date": "2015-01-02", "close": 6.08, "volume": 60873.0}, {"date": "2015-01-05", "close": 6.1, "volume": 232863.0}, {"date": "2015-01-06", "close": 6.09, "volume": 283298.0}, {"date": "2015-01-07", "close": 6.08, "volume": 94314.0}, {"date": "2015-01-08", "close": 6.07, "volume": 145527.0}, {"date": "2015-01-09", "close": 6.08, "volume": 230924.0}, {"date": "2015-01-12", "close": 6.08, "volume": 125175.0}, {"date": "2015-01-13", "close": 6.04, "volume": 339720.0}, {"date": "2015-01-14", "close": 6.05, "volume": 311204.0}, {"date": "2015-01-15", "close": 6.02, "volume": 261281.0}, {"date": "2015-01-16", "close": 6.04, "volume": 251981.0}, {"date": "2015-01-19", "close": 6.04, "volume": 232555.0}, {"date": "2015-01-20", "close": 6.04, "volume": 216392.0}, {"date": "2015-01-21", "close": 6.06, "volume": 176599.0}, {"date": "2015-01-22", "close": 6.06, "volume": 217697.0}, {"date": "2015-01-23", "close": 6.1, "volume": 260399.0}, {"date": "2015-01-27", "close": 6.15, "volume": 383188.0}, {"date": "2015-01-28", "close": 6.15, "volume": 266647.0}, {"date": "2015-01-29", "close": 6.15, "volume": 179465.0}, {"date": "2015-01-30", "close": 6.14, "volume": 243545.0}, {"date": "2015-02-02", "close": 6.18, "volume": 308418.0}, {"date": "2015-02-03", "close": 6.2, "volume": 364250.0}, {"date": "2015-02-04", "close": 6.24, "volume": 562137.0}, {"date": "2015-02-05", "close": 6.12, "volume": 614542.0}, {"date": "2015-02-06", "close": 6.15, "volume": 386202.0}, {"date": "2015-02-09", "close": 6.1, "volume": 342328.0}, {"date": "2015-02-10", "close": 6.11, "volume": 274728.0}, {"date": "2015-02-11", "close": 6.11, "volume": 247013.0}, {"date": "2015-02-12", "close": 6.15, "volume": 291565.0}, {"date": "2015-02-13", "close": 6.16, "volume": 423767.0}, {"date": "2015-02-16", "close": 6.13, "volume": 418916.0}, {"date": "2015-02-17", "close": 6.14, "volume": 319598.0}, {"date": "2015-02-18", "close": 6.16, "volume": 259867.0}, {"date": "2015-02-19", "close": 6.13, "volume": 291106.0}, {"date": "2015-02-20", "close": 6.13, "volume": 256483.0}, {"date": "2015-02-23", "close": 6.13, "volume": 319024.0}, {"date": "2015-02-24", "close": 6.14, "volume": 272417.0}, {"date": "2015-02-25", "close": 6.14, "volume": 230499.0}, {"date": "2015-02-26", "close": 6.17, "volume": 359616.0}, {"date": "2015-02-27", "close": 6.21, "volume": 426474.0}, {"date": "2015-03-02", "close": 6.23, "volume": 280524.0}, {"date": "2015-03-03", "close": 6.22, "volume": 361802.0}, {"date": "2015-03-04", "close": 6.18, "volume": 432950.0}, {"date": "2015-03-05", "close": 6.19, "volume": 388447.0}, {"date": "2015-03-06", "close": 6.19, "volume": 366613.0}, {"date": "2015-03-09", "close": 6.21, "volume": 167020.0}, {"date": "2015-03-10", "close": 6.16, "volume": 332490.0}, {"date": "2015-03-11", "close": 6.16, "volume": 357250.0}, {"date": "2015-03-12", "close": 6.16, "volume": 338139.0}, {"date": "2015-03-13", "close": 6.1, "volume": 704061.0}, {"date": "2015-03-16", "close": 6.09, "volume": 310962.0}, {"date": "2015-03-17", "close": 6.19, "volume": 368912.0}, {"date": "2015-03-18", "close": 6.22, "volume": 290541.0}, {"date": "2015-03-19", "close": 6.24, "volume": 313935.0}, {"date": "2015-03-20", "close": 6.23, "volume": 266361.0}, {"date": "2015-03-23", "close": 6.28, "volume": 408892.0}, {"date": "2015-03-24", "close": 6.31, "volume": 439143.0}, {"date": "2015-03-25", "close": 6.29, "volume": 324634.0}, {"date": "2015-03-26", "close": 6.24, "volume": 395789.0}, {"date": "2015-03-27", "close": 6.3, "volume": 417241.0}, {"date": "2015-03-30", "close": 6.28, "volume": 283021.0}, {"date": "2015-03-31", "close": 6.24, "volume": 363904.0}, {"date": "2015-04-01", "close": 6.23, "volume": 316596.0}, {"date": "2015-04-02", "close": 6.22, "volume": 409944.0}, {"date": "2015-04-07", "close": 6.22, "volume": 379358.0}, {"date": "2015-04-08", "close": 6.25, "volume": 297364.0}, {"date": "2015-04-09", "close": 6.24, "volume": 256660.0}, {"date": "2015-04-10", "close": 6.22, "volume": 346653.0}, {"date": "2015-04-13", "close": 6.21, "volume": 381838.0}, {"date": "2015-04-14", "close": 6.24, "volume": 171967.0}, {"date": "2015-04-15", "close": 6.22, "volume": 338782.0}, {"date": "2015-04-16", "close": 6.22, "volume": 263596.0}, {"date": "2015-04-17", "close": 6.21, "volume": 229808.0}, {"date": "2015-04-20", "close": 6.24, "volume": 287245.0}, {"date": "2015-04-21", "close": 6.23, "volume": 284893.0}, {"date": "2015-04-22", "close": 6.18, "volume": 274227.0}, {"date": "2015-04-23", "close": 6.22, "volume": 270159.0}, {"date": "2015-04-24", "close": 6.25, "volume": 309332.0}, {"date": "2015-04-27", "close": 6.26, "volume": 250342.0}, {"date": "2015-04-28", "close": 6.28, "volume": 267007.0}, {"date": "2015-04-29", "close": 6.22, "volume": 357520.0}, {"date": "2015-04-30", "close": 6.22, "volume": 445522.0}, {"date": "2015-05-01", "close": 6.22, "volume": 314270.0}, {"date": "2015-05-04", "close": 6.21, "volume": 256502.0}, {"date": "2015-05-05", "close": 6.19, "volume": 345917.0}, {"date": "2015-05-06", "close": 6.15, "volume": 479443.0}, {"date": "2015-05-07", "close": 6.09, "volume": 566358.0}, {"date": "2015-05-08", "close": 6.14, "volume": 231660.0}, {"date": "2015-05-11", "close": 6.16, "volume": 414646.0}, {"date": "2015-05-12", "close": 6.18, "volume": 216722.0}, {"date": "2015-05-13", "close": 6.22, "volume": 284593.0}, {"date": "2015-05-14", "close": 6.17, "volume": 261052.0}, {"date": "2015-05-15", "close": 6.23, "volume": 228495.0}, {"date": "2015-05-18", "close": 6.18, "volume": 470626.0}, {"date": "2015-05-19", "close": 6.23, "volume": 343412.0}, {"date": "2015-05-20", "close": 6.22, "volume": 240789.0}, {"date": "2015-05-21", "close": 6.18, "volume": 249194.0}, {"date": "2015-05-22", "close": 6.17, "volume": 311889.0}, {"date": "2015-05-25", "close": 6.2, "volume": 261385.0}, {"date": "2015-05-26", "close": 6.2, "volume": 286707.0}, {"date": "2015-05-27", "close": 6.22, "volume": 268504.0}, {"date": "2015-05-28", "close": 6.16, "volume": 300118.0}, {"date": "2015-05-29", "close": 6.18, "volume": 339753.0}, {"date": "2015-06-01", "close": 6.19, "volume": 255942.0}, {"date": "2015-06-02", "close": 6.18, "volume": 283493.0}, {"date": "2015-06-03", "close": 6.18, "volume": 205675.0}, {"date": "2015-06-04", "close": 6.22, "volume": 454683.0}, {"date": "2015-06-05", "close": 6.17, "volume": 311225.0}, {"date": "2015-06-09", "close": 6.16, "volume": 199476.0}, {"date": "2015-06-10", "close": 6.22, "volume": 288252.0}, {"date": "2015-06-11", "close": 6.25, "volume": 429079.0}, {"date": "2015-06-12", "close": 6.21, "volume": 271522.0}, {"date": "2015-06-15", "close": 6.18, "volume": 246646.0}, {"date": "2015-06-16", "close": 6.21, "volume": 333827.0}, {"date": "2015-06-17", "close": 6.23, "volume": 204083.0}, {"date": "2015-06-18", "close": 6.25, "volume": 251445.0}, {"date": "2015-06-19", "close": 6.17, "volume": 273089.0}, {"date": "2015-06-22", "close": 6.15, "volume": 272562.0}, {"date": "2015-06-23", "close": 6.16, "volume": 495801.0}, {"date": "2015-06-24", "close": 6.17, "volume": 315783.0}, {"date": "2015-06-25", "close": 6.15, "volume": 267062.0}, {"date": "2015-06-26", "close": 6.18, "volume": 384328.0}, {"date": "2015-06-29", "close": 6.14, "volume": 354450.0}, {"date": "2015-06-30", "close": 6.12, "volume": 372686.0}, {"date": "2015-07-01", "close": 6.16, "volume": 308835.0}, {"date": "2015-07-02", "close": 6.17, "volume": 306596.0}, {"date": "2015-07-03", "close": 6.17, "volume": 183882.0}, {"date": "2015-07-06", "close": 6.14, "volume": 277247.0}, {"date": "2015-07-07", "close": 6.16, "volume": 250463.0}, {"date": "2015-07-08", "close": 6.14, "volume": 293730.0}, {"date": "2015-07-09", "close": 6.14, "volume": 268491.0}, {"date": "2015-07-10", "close": 6.11, "volume": 361224.0}, {"date": "2015-07-13", "close": 6.16, "volume": 193723.0}, {"date": "2015-07-14", "close": 6.22, "volume": 234239.0}, {"date": "2015-07-15", "close": 6.25, "volume": 380797.0}, {"date": "2015-07-16", "close": 6.22, "volume": 303980.0}, {"date": "2015-07-17", "close": 6.25, "volume": 226280.0}, {"date": "2015-07-20", "close": 6.3, "volume": 217701.0}, {"date": "2015-07-21", "close": 6.31, "volume": 262636.0}, {"date": "2015-07-22", "close": 6.33, "volume": 249107.0}, {"date": "2015-07-23", "close": 6.38, "volume": 250228.0}, {"date": "2015-07-24", "close": 6.3, "volume": 315453.0}, {"date": "2015-07-27", "close": 6.31, "volume": 277025.0}, {"date": "2015-07-28", "close": 6.3, "volume": 237290.0}, {"date": "2015-07-29", "close": 6.36, "volume": 260077.0}, {"date": "2015-07-30", "close": 6.35, "volume": 254533.0}, {"date": "2015-07-31", "close": 6.39, "volume": 247784.0}, {"date": "2015-08-03", "close": 6.4, "volume": 364097.0}, {"date": "2015-08-04", "close": 6.42, "volume": 232869.0}, {"date": "2015-08-05", "close": 6.44, "volume": 210520.0}, {"date": "2015-08-06", "close": 6.34, "volume": 365029.0}, {"date": "2015-08-07", "close": 6.22, "volume": 543472.0}, {"date": "2015-08-10", "close": 6.15, "volume": 423379.0}, {"date": "2015-08-11", "close": 6.14, "volume": 314994.0}, {"date": "2015-08-12", "close": 6.14, "volume": 541337.0}, {"date": "2015-08-13", "close": 6.11, "volume": 379117.0}, {"date": "2015-08-14", "close": 6.2, "volume": 444553.0}, {"date": "2015-08-17", "close": 6.21, "volume": 372342.0}, {"date": "2015-08-18", "close": 6.14, "volume": 245375.0}, {"date": "2015-08-19", "close": 6.16, "volume": 342171.0}, {"date": "2015-08-20", "close": 6.07, "volume": 415006.0}, {"date": "2015-08-21", "close": 6.06, "volume": 406826.0}, {"date": "2015-08-24", "close": 5.87, "volume": 925279.0}, {"date": "2015-08-25", "close": 6.05, "volume": 852615.0}, {"date": "2015-08-26", "close": 6.1, "volume": 491245.0}, {"date": "2015-08-27", "close": 6.07, "volume": 351923.0}, {"date": "2015-08-28", "close": 6.02, "volume": 349012.0}, {"date": "2015-08-31", "close": 5.9, "volume": 462511.0}, {"date": "2015-09-01", "close": 5.84, "volume": 470560.0}, {"date": "2015-09-02", "close": 5.9, "volume": 452918.0}, {"date": "2015-09-03", "close": 5.94, "volume": 586575.0}, {"date": "2015-09-04", "close": 5.76, "volume": 764097.0}, {"date": "2015-09-07", "close": 5.77, "volume": 406000.0}, {"date": "2015-09-08", "close": 5.78, "volume": 284422.0}, {"date": "2015-09-09", "close": 5.95, "volume": 433676.0}, {"date": "2015-09-10", "close": 5.89, "volume": 489937.0}, {"date": "2015-09-11", "close": 5.87, "volume": 321553.0}, {"date": "2015-09-14", "close": 5.9, "volume": 263622.0}, {"date": "2015-09-15", "close": 5.83, "volume": 336449.0}, {"date": "2015-09-16", "close": 5.88, "volume": 403332.0}, {"date": "2015-09-17", "close": 5.83, "volume": 313188.0}, {"date": "2015-09-18", "close": 5.85, "volume": 475336.0}, {"date": "2015-09-21", "close": 5.87, "volume": 377754.0}, {"date": "2015-09-22", "close": 5.8, "volume": 335461.0}, {"date": "2015-09-23", "close": 5.76, "volume": 248838.0}, {"date": "2015-09-24", "close": 5.78, "volume": 362870.0}, {"date": "2015-09-25", "close": 5.73, "volume": 341102.0}, {"date": "2015-09-28", "close": 5.75, "volume": 280292.0}, {"date": "2015-09-29", "close": 5.72, "volume": 336170.0}, {"date": "2015-09-30", "close": 5.7, "volume": 368724.0}, {"date": "2015-10-01", "close": 5.71, "volume": 304396.0}, {"date": "2015-10-02", "close": 5.65, "volume": 336900.0}, {"date": "2015-10-05", "close": 5.67, "volume": 299606.0}, {"date": "2015-10-06", "close": 5.68, "volume": 412971.0}, {"date": "2015-10-07", "close": 5.71, "volume": 375769.0}, {"date": "2015-10-08", "close": 5.8, "volume": 300293.0}, {"date": "2015-10-09", "close": 5.83, "volume": 326708.0}, {"date": "2015-10-12", "close": 5.83, "volume": 266067.0}, {"date": "2015-10-13", "close": 5.83, "volume": 271893.0}, {"date": "2015-10-14", "close": 5.82, "volume": 230226.0}, {"date": "2015-10-15", "close": 5.88, "volume": 256396.0}, {"date": "2015-10-16", "close": 5.83, "volume": 351767.0}, {"date": "2015-10-19", "close": 5.83, "volume": 250995.0}, {"date": "2015-10-20", "close": 5.85, "volume": 199436.0}, {"date": "2015-10-21", "close": 5.84, "volume": 227472.0}, {"date": "2015-10-22", "close": 5.83, "volume": 190038.0}, {"date": "2015-10-23", "close": 5.83, "volume": 361161.0}, {"date": "2015-10-26", "close": 5.87, "volume": 252078.0}, {"date": "2015-10-27", "close": 5.9, "volume": 183147.0}, {"date": "2015-10-28", "close": 5.91, "volume": 166854.0}, {"date": "2015-10-29", "close": 5.89, "volume": 234234.0}, {"date": "2015-10-30", "close": 5.83, "volume": 282435.0}, {"date": "2015-11-02", "close": 5.84, "volume": 252499.0}, {"date": "2015-11-03", "close": 5.89, "volume": 126459.0}, {"date": "2015-11-04", "close": 5.9, "volume": 221585.0}, {"date": "2015-11-05", "close": 5.95, "volume": 271943.0}, {"date": "2015-11-06", "close": 5.85, "volume": 357013.0}, {"date": "2015-11-09", "close": 5.83, "volume": 270787.0}, {"date": "2015-11-10", "close": 5.82, "volume": 201825.0}, {"date": "2015-11-11", "close": 5.82, "volume": 213033.0}, {"date": "2015-11-12", "close": 5.81, "volume": 187841.0}, {"date": "2015-11-13", "close": 5.72, "volume": 441170.0}, {"date": "2015-11-16", "close": 5.75, "volume": 200910.0}, {"date": "2015-11-17", "close": 5.71, "volume": 455882.0}, {"date": "2015-11-18", "close": 5.74, "volume": 173706.0}, {"date": "2015-11-19", "close": 5.78, "volume": 329151.0}, {"date": "2015-11-20", "close": 5.77, "volume": 253728.0}, {"date": "2015-11-23", "close": 5.79, "volume": 271691.0}, {"date": "2015-11-24", "close": 5.73, "volume": 327674.0}, {"date": "2015-11-25", "close": 5.75, "volume": 222737.0}, {"date": "2015-11-26", "close": 5.77, "volume": 217821.0}, {"date": "2015-11-27", "close": 5.75, "volume": 221086.0}, {"date": "2015-11-30", "close": 5.74, "volume": 261752.0}, {"date": "2015-12-01", "close": 5.75, "volume": 324803.0}, {"date": "2015-12-02", "close": 5.71, "volume": 291135.0}, {"date": "2015-12-03", "close": 5.75, "volume": 239383.0}, {"date": "2015-12-04", "close": 5.72, "volume": 249582.0}, {"date": "2015-12-07", "close": 5.76, "volume": 187823.0}, {"date": "2015-12-08", "close": 5.8, "volume": 326911.0}, {"date": "2015-12-09", "close": 5.79, "volume": 343317.0}, {"date": "2015-12-10", "close": 5.72, "volume": 365362.0}, {"date": "2015-12-11", "close": 5.8, "volume": 399869.0}, {"date": "2015-12-14", "close": 5.78, "volume": 431929.0}, {"date": "2015-12-15", "close": 5.82, "volume": 519226.0}, {"date": "2015-12-16", "close": 5.8, "volume": 343490.0}, {"date": "2015-12-17", "close": 5.76, "volume": 302224.0}, {"date": "2015-12-18", "close": 5.84, "volume": 285789.0}, {"date": "2015-12-21", "close": 5.85, "volume": 193071.0}, {"date": "2015-12-22", "close": 5.81, "volume": 388163.0}, {"date": "2015-12-23", "close": 5.86, "volume": 189709.0}, {"date": "2015-12-24", "close": 5.87, "volume": 195002.0}, {"date": "2015-12-29", "close": 5.92, "volume": 314834.0}, {"date": "2015-12-30", "close": 5.93, "volume": 104271.0}, {"date": "2015-12-31", "close": 5.95, "volume": 103895.0}, {"date": "2016-01-04", "close": 5.94, "volume": 205736.0}, {"date": "2016-01-05", "close": 5.9, "volume": 194353.0}, {"date": "2016-01-06", "close": 5.88, "volume": 157937.0}, {"date": "2016-01-07", "close": 5.95, "volume": 365550.0}, {"date": "2016-01-08", "close": 5.88, "volume": 245896.0}, {"date": "2016-01-11", "close": 5.78, "volume": 278113.0}, {"date": "2016-01-12", "close": 5.7, "volume": 341691.0}, {"date": "2016-01-13", "close": 5.67, "volume": 332414.0}, {"date": "2016-01-14", "close": 5.6, "volume": 269199.0}, {"date": "2016-01-15", "close": 5.5, "volume": 465226.0}, {"date": "2016-01-18", "close": 5.54, "volume": 365073.0}, {"date": "2016-01-19", "close": 5.69, "volume": 207611.0}, {"date": "2016-01-20", "close": 5.6, "volume": 243919.0}, {"date": "2016-01-21", "close": 5.69, "volume": 256026.0}, {"date": "2016-01-22", "close": 5.7, "volume": 201401.0}, {"date": "2016-01-25", "close": 5.72, "volume": 335805.0}, {"date": "2016-01-27", "close": 5.72, "volume": 269350.0}, {"date": "2016-01-28", "close": 5.8, "volume": 213738.0}, {"date": "2016-01-29", "close": 5.78, "volume": 240228.0}, {"date": "2016-02-01", "close": 5.71, "volume": 377989.0}, {"date": "2016-02-02", "close": 5.8, "volume": 237540.0}, {"date": "2016-02-03", "close": 5.59, "volume": 336370.0}, {"date": "2016-02-04", "close": 5.61, "volume": 198886.0}, {"date": "2016-02-05", "close": 5.53, "volume": 329521.0}, {"date": "2016-02-08", "close": 5.51, "volume": 286300.0}, {"date": "2016-02-09", "close": 5.46, "volume": 389383.0}, {"date": "2016-02-10", "close": 5.38, "volume": 317504.0}, {"date": "2016-02-11", "close": 5.51, "volume": 438169.0}, {"date": "2016-02-12", "close": 5.39, "volume": 503415.0}, {"date": "2016-02-15", "close": 5.51, "volume": 295522.0}, {"date": "2016-02-16", "close": 5.5, "volume": 247005.0}, {"date": "2016-02-17", "close": 5.52, "volume": 120061.0}, {"date": "2016-02-18", "close": 5.61, "volume": 274874.0}, {"date": "2016-02-19", "close": 5.6, "volume": 254772.0}, {"date": "2016-02-22", "close": 5.6, "volume": 167317.0}, {"date": "2016-02-23", "close": 5.6, "volume": 288110.0}, {"date": "2016-02-24", "close": 5.52, "volume": 264167.0}, {"date": "2016-02-25", "close": 5.52, "volume": 170903.0}, {"date": "2016-02-26", "close": 5.51, "volume": 183478.0}, {"date": "2016-02-29", "close": 5.45, "volume": 178647.0}, {"date": "2016-03-01", "close": 5.48, "volume": 126366.0}, {"date": "2016-03-02", "close": 5.51, "volume": 309649.0}, {"date": "2016-03-03", "close": 5.55, "volume": 176005.0}, {"date": "2016-03-04", "close": 5.63, "volume": 293476.0}, {"date": "2016-03-07", "close": 5.66, "volume": 248020.0}, {"date": "2016-03-08", "close": 5.62, "volume": 313655.0}, {"date": "2016-03-09", "close": 5.69, "volume": 201794.0}, {"date": "2016-03-10", "close": 5.65, "volume": 217530.0}, {"date": "2016-03-11", "close": 5.64, "volume": 159477.0}, {"date": "2016-03-14", "close": 5.65, "volume": 90139.0}, {"date": "2016-03-15", "close": 5.62, "volume": 157615.0}, {"date": "2016-03-16", "close": 5.64, "volume": 183721.0}, {"date": "2016-03-17", "close": 5.66, "volume": 218924.0}, {"date": "2016-03-18", "close": 5.65, "volume": 264848.0}, {"date": "2016-03-21", "close": 5.64, "volume": 233905.0}, {"date": "2016-03-22", "close": 5.59, "volume": 241279.0}, {"date": "2016-03-23", "close": 5.56, "volume": 226212.0}, {"date": "2016-03-24", "close": 5.5, "volume": 387239.0}, {"date": "2016-03-29", "close": 5.52, "volume": 243817.0}, {"date": "2016-03-30", "close": 5.52, "volume": 140362.0}, {"date": "2016-03-31", "close": 5.53, "volume": 193256.0}, {"date": "2016-04-01", "close": 5.48, "volume": 325915.0}, {"date": "2016-04-04", "close": 5.56, "volume": 241905.0}, {"date": "2016-04-05", "close": 5.45, "volume": 256162.0}, {"date": "2016-04-06", "close": 5.56, "volume": 283353.0}, {"date": "2016-04-07", "close": 5.61, "volume": 242362.0}, {"date": "2016-04-08", "close": 5.52, "volume": 244093.0}, {"date": "2016-04-11", "close": 5.55, "volume": 158507.0}, {"date": "2016-04-12", "close": 5.61, "volume": 194055.0}, {"date": "2016-04-13", "close": 5.61, "volume": 328808.0}, {"date": "2016-04-14", "close": 5.58, "volume": 243641.0}, {"date": "2016-04-15", "close": 5.53, "volume": 319237.0}, {"date": "2016-04-18", "close": 5.5, "volume": 251153.0}, {"date": "2016-04-19", "close": 5.52, "volume": 342184.0}, {"date": "2016-04-20", "close": 5.53, "volume": 311995.0}, {"date": "2016-04-21", "close": 5.57, "volume": 318003.0}, {"date": "2016-04-22", "close": 5.56, "volume": 184783.0}, {"date": "2016-04-26", "close": 5.57, "volume": 245509.0}, {"date": "2016-04-27", "close": 5.58, "volume": 242634.0}, {"date": "2016-04-28", "close": 5.57, "volume": 151961.0}, {"date": "2016-04-29", "close": 5.54, "volume": 287783.0}, {"date": "2016-05-02", "close": 5.56, "volume": 236610.0}, {"date": "2016-05-03", "close": 5.59, "volume": 204990.0}, {"date": "2016-05-04", "close": 5.61, "volume": 301238.0}, {"date": "2016-05-05", "close": 5.61, "volume": 350385.0}, {"date": "2016-05-06", "close": 5.63, "volume": 216025.0}, {"date": "2016-05-09", "close": 5.61, "volume": 284658.0}, {"date": "2016-05-10", "close": 5.64, "volume": 368071.0}, {"date": "2016-05-11", "close": 5.64, "volume": 341303.0}, {"date": "2016-05-12", "close": 5.64, "volume": 280208.0}, {"date": "2016-05-13", "close": 5.6, "volume": 411836.0}, {"date": "2016-05-16", "close": 5.61, "volume": 373886.0}, {"date": "2016-05-17", "close": 5.66, "volume": 306533.0}, {"date": "2016-05-18", "close": 5.68, "volume": 288016.0}, {"date": "2016-05-19", "close": 5.64, "volume": 377493.0}, {"date": "2016-05-20", "close": 5.64, "volume": 451728.0}, {"date": "2016-05-23", "close": 5.61, "volume": 437001.0}, {"date": "2016-05-24", "close": 5.63, "volume": 353240.0}, {"date": "2016-05-25", "close": 5.65, "volume": 329274.0}, {"date": "2016-05-26", "close": 5.65, "volume": 260995.0}, {"date": "2016-05-27", "close": 5.67, "volume": 292487.0}, {"date": "2016-05-30", "close": 5.65, "volume": 221613.0}, {"date": "2016-05-31", "close": 5.64, "volume": 329476.0}, {"date": "2016-06-01", "close": 5.6, "volume": 569494.0}, {"date": "2016-06-02", "close": 5.6, "volume": 339928.0}, {"date": "2016-06-03", "close": 5.62, "volume": 365704.0}, {"date": "2016-06-06", "close": 5.62, "volume": 405249.0}, {"date": "2016-06-07", "close": 5.64, "volume": 243854.0}, {"date": "2016-06-08", "close": 5.62, "volume": 376517.0}, {"date": "2016-06-09", "close": 5.63, "volume": 292464.0}, {"date": "2016-06-10", "close": 5.63, "volume": 440014.0}, {"date": "2016-06-14", "close": 5.5, "volume": 686298.0}, {"date": "2016-06-15", "close": 5.52, "volume": 433828.0}, {"date": "2016-06-16", "close": 5.53, "volume": 350373.0}, {"date": "2016-06-17", "close": 5.52, "volume": 259723.0}, {"date": "2016-06-20", "close": 5.59, "volume": 330459.0}, {"date": "2016-06-21", "close": 5.53, "volume": 440412.0}, {"date": "2016-06-22", "close": 5.53, "volume": 425161.0}, {"date": "2016-06-23", "close": 5.53, "volume": 314189.0}, {"date": "2016-06-24", "close": 5.5, "volume": 530581.0}, {"date": "2016-06-27", "close": 5.56, "volume": 404398.0}, {"date": "2016-06-28", "close": 5.54, "volume": 324742.0}, {"date": "2016-06-29", "close": 5.63, "volume": 337440.0}, {"date": "2016-06-30", "close": 5.61, "volume": 252011.0}, {"date": "2016-07-01", "close": 5.64, "volume": 440185.0}, {"date": "2016-07-04", "close": 5.63, "volume": 239612.0}, {"date": "2016-07-05", "close": 5.64, "volume": 280591.0}, {"date": "2016-07-06", "close": 5.64, "volume": 259516.0}, {"date": "2016-07-07", "close": 5.61, "volume": 208122.0}, {"date": "2016-07-08", "close": 5.6, "volume": 273900.0}, {"date": "2016-07-11", "close": 5.68, "volume": 248017.0}, {"date": "2016-07-12", "close": 5.71, "volume": 246852.0}, {"date": "2016-07-13", "close": 5.72, "volume": 252084.0}, {"date": "2016-07-14", "close": 5.71, "volume": 212586.0}, {"date": "2016-07-15", "close": 5.71, "volume": 261234.0}, {"date": "2016-07-18", "close": 5.7, "volume": 230200.0}, {"date": "2016-07-19", "close": 5.7, "volume": 288738.0}, {"date": "2016-07-20", "close": 5.77, "volume": 281050.0}, {"date": "2016-07-21", "close": 5.82, "volume": 578896.0}, {"date": "2016-07-22", "close": 5.79, "volume": 383187.0}, {"date": "2016-07-25", "close": 5.85, "volume": 380310.0}, {"date": "2016-07-26", "close": 5.87, "volume": 512557.0}, {"date": "2016-07-27", "close": 5.93, "volume": 280297.0}, {"date": "2016-07-28", "close": 5.89, "volume": 359532.0}, {"date": "2016-07-29", "close": 5.92, "volume": 274165.0}, {"date": "2016-08-01", "close": 5.93, "volume": 331477.0}, {"date": "2016-08-02", "close": 5.88, "volume": 375510.0}, {"date": "2016-08-03", "close": 5.83, "volume": 307270.0}, {"date": "2016-08-04", "close": 5.88, "volume": 269288.0}, {"date": "2016-08-05", "close": 5.89, "volume": 384229.0}, {"date": "2016-08-08", "close": 5.9, "volume": 366777.0}, {"date": "2016-08-09", "close": 5.73, "volume": 404084.0}, {"date": "2016-08-10", "close": 5.71, "volume": 249666.0}, {"date": "2016-08-11", "close": 5.67, "volume": 296231.0}, {"date": "2016-08-12", "close": 5.72, "volume": 227386.0}, {"date": "2016-08-15", "close": 5.71, "volume": 232265.0}, {"date": "2016-08-16", "close": 5.67, "volume": 273726.0}, {"date": "2016-08-17", "close": 5.67, "volume": 320936.0}, {"date": "2016-08-18", "close": 5.67, "volume": 236341.0}, {"date": "2016-08-19", "close": 5.67, "volume": 339886.0}, {"date": "2016-08-22", "close": 5.68, "volume": 507395.0}, {"date": "2016-08-23", "close": 5.68, "volume": 354902.0}, {"date": "2016-08-24", "close": 5.7, "volume": 239232.0}, {"date": "2016-08-25", "close": 5.68, "volume": 262105.0}, {"date": "2016-08-26", "close": 5.67, "volume": 224591.0}, {"date": "2016-08-29", "close": 5.69, "volume": 356003.0}, {"date": "2016-08-30", "close": 5.65, "volume": 319017.0}, {"date": "2016-08-31", "close": 5.65, "volume": 278183.0}, {"date": "2016-09-01", "close": 5.63, "volume": 335237.0}, {"date": "2016-09-02", "close": 5.61, "volume": 284396.0}, {"date": "2016-09-05", "close": 5.6, "volume": 263026.0}, {"date": "2016-09-06", "close": 5.63, "volume": 294857.0}, {"date": "2016-09-07", "close": 5.63, "volume": 264624.0}, {"date": "2016-09-08", "close": 5.63, "volume": 236530.0}, {"date": "2016-09-09", "close": 5.61, "volume": 311667.0}, {"date": "2016-09-12", "close": 5.58, "volume": 378535.0}, {"date": "2016-09-13", "close": 5.61, "volume": 327822.0}, {"date": "2016-09-14", "close": 5.57, "volume": 378542.0}, {"date": "2016-09-15", "close": 5.59, "volume": 217947.0}, {"date": "2016-09-16", "close": 5.59, "volume": 239922.0}, {"date": "2016-09-19", "close": 5.57, "volume": 155702.0}, {"date": "2016-09-20", "close": 5.56, "volume": 223300.0}, {"date": "2016-09-21", "close": 5.57, "volume": 264633.0}, {"date": "2016-09-22", "close": 5.64, "volume": 345305.0}, {"date": "2016-09-23", "close": 5.63, "volume": 242318.0}, {"date": "2016-09-26", "close": 5.64, "volume": 249294.0}, {"date": "2016-09-27", "close": 5.66, "volume": 200782.0}, {"date": "2016-09-28", "close": 5.68, "volume": 281501.0}, {"date": "2016-09-29", "close": 5.66, "volume": 201878.0}, {"date": "2016-09-30", "close": 5.7, "volume": 267443.0}, {"date": "2016-10-03", "close": 5.68, "volume": 198029.0}, {"date": "2016-10-04", "close": 5.67, "volume": 260454.0}, {"date": "2016-10-05", "close": 5.69, "volume": 199527.0}, {"date": "2016-10-06", "close": 5.7, "volume": 243510.0}, {"date": "2016-10-07", "close": 5.7, "volume": 204923.0}, {"date": "2016-10-10", "close": 5.72, "volume": 475430.0}, {"date": "2016-10-11", "close": 5.83, "volume": 742429.0}, {"date": "2016-10-12", "close": 5.86, "volume": 284810.0}, {"date": "2016-10-13", "close": 5.85, "volume": 242072.0}, {"date": "2016-10-14", "close": 5.81, "volume": 183132.0}, {"date": "2016-10-17", "close": 5.81, "volume": 1695888.0}, {"date": "2016-10-18", "close": 5.83, "volume": 276707.0}, {"date": "2016-10-19", "close": 5.83, "volume": 220082.0}, {"date": "2016-10-20", "close": 5.81, "volume": 318257.0}, {"date": "2016-10-21", "close": 5.8, "volume": 181956.0}, {"date": "2016-10-24", "close": 5.79, "volume": 222361.0}, {"date": "2016-10-25", "close": 5.76, "volume": 381200.0}, {"date": "2016-10-26", "close": 5.7, "volume": 206145.0}, {"date": "2016-10-27", "close": 5.7, "volume": 179907.0}, {"date": "2016-10-28", "close": 5.67, "volume": 294181.0}, {"date": "2016-10-31", "close": 5.73, "volume": 233076.0}, {"date": "2016-11-01", "close": 5.8, "volume": 192005.0}, {"date": "2016-11-02", "close": 5.69, "volume": 219188.0}, {"date": "2016-11-03", "close": 5.7, "volume": 161909.0}, {"date": "2016-11-04", "close": 5.72, "volume": 229401.0}, {"date": "2016-11-07", "close": 5.74, "volume": 343761.0}, {"date": "2016-11-08", "close": 5.76, "volume": 228087.0}, {"date": "2016-11-09", "close": 5.65, "volume": 481822.0}, {"date": "2016-11-10", "close": 5.79, "volume": 287056.0}, {"date": "2016-11-11", "close": 5.74, "volume": 207516.0}, {"date": "2016-11-14", "close": 5.75, "volume": 249129.0}, {"date": "2016-11-15", "close": 5.78, "volume": 186671.0}, {"date": "2016-11-16", "close": 5.75, "volume": 269489.0}, {"date": "2016-11-17", "close": 5.73, "volume": 227853.0}, {"date": "2016-11-18", "close": 5.73, "volume": 140313.0}, {"date": "2016-11-21", "close": 5.74, "volume": 182765.0}, {"date": "2016-11-22", "close": 5.75, "volume": 337890.0}, {"date": "2016-11-23", "close": 5.74, "volume": 370741.0}, {"date": "2016-11-24", "close": 5.73, "volume": 241136.0}, {"date": "2016-11-25", "close": 5.74, "volume": 284701.0}, {"date": "2016-11-28", "close": 5.72, "volume": 343318.0}, {"date": "2016-11-29", "close": 5.73, "volume": 250955.0}, {"date": "2016-11-30", "close": 5.75, "volume": 163309.0}, {"date": "2016-12-01", "close": 5.75, "volume": 283656.0}, {"date": "2016-12-02", "close": 5.73, "volume": 279704.0}, {"date": "2016-12-05", "close": 5.72, "volume": 220638.0}, {"date": "2016-12-06", "close": 5.75, "volume": 337423.0}, {"date": "2016-12-07", "close": 5.75, "volume": 232996.0}, {"date": "2016-12-08", "close": 5.73, "volume": 355378.0}, {"date": "2016-12-09", "close": 5.74, "volume": 335398.0}, {"date": "2016-12-12", "close": 5.75, "volume": 358482.0}, {"date": "2016-12-13", "close": 5.75, "volume": 223448.0}, {"date": "2016-12-14", "close": 5.76, "volume": 466707.0}, {"date": "2016-12-15", "close": 5.69, "volume": 537411.0}, {"date": "2016-12-16", "close": 5.7, "volume": 516686.0}, {"date": "2016-12-19", "close": 5.73, "volume": 238724.0}, {"date": "2016-12-20", "close": 5.77, "volume": 424584.0}, {"date": "2016-12-21", "close": 5.76, "volume": 457864.0}, {"date": "2016-12-22", "close": 5.77, "volume": 286180.0}, {"date": "2016-12-23", "close": 5.77, "volume": 209624.0}, {"date": "2016-12-28", "close": 5.79, "volume": 366485.0}, {"date": "2016-12-29", "close": 5.8, "volume": 151933.0}, {"date": "2016-12-30", "close": 5.76, "volume": 77691.0}, {"date": "2017-01-03", "close": 5.82, "volume": 236781.0}, {"date": "2017-01-04", "close": 5.87, "volume": 268994.0}, {"date": "2017-01-05", "close": 5.84, "volume": 272210.0}, {"date": "2017-01-06", "close": 5.89, "volume": 232159.0}, {"date": "2017-01-09", "close": 5.88, "volume": 500445.0}, {"date": "2017-01-10", "close": 5.91, "volume": 280239.0}, {"date": "2017-01-11", "close": 5.92, "volume": 275938.0}, {"date": "2017-01-12", "close": 5.91, "volume": 156851.0}, {"date": "2017-01-13", "close": 5.91, "volume": 190775.0}, {"date": "2017-01-16", "close": 5.92, "volume": 246716.0}, {"date": "2017-01-17", "close": 5.91, "volume": 316875.0}, {"date": "2017-01-18", "close": 5.87, "volume": 243465.0}, {"date": "2017-01-19", "close": 5.88, "volume": 204124.0}, {"date": "2017-01-20", "close": 5.88, "volume": 195174.0}, {"date": "2017-01-23", "close": 5.85, "volume": 467675.0}, {"date": "2017-01-24", "close": 5.86, "volume": 300822.0}, {"date": "2017-01-25", "close": 5.9, "volume": 375946.0}, {"date": "2017-01-27", "close": 5.96, "volume": 223229.0}, {"date": "2017-01-30", "close": 5.92, "volume": 221984.0}, {"date": "2017-01-31", "close": 5.92, "volume": 377293.0}, {"date": "2017-02-01", "close": 5.94, "volume": 283371.0}, {"date": "2017-02-02", "close": 5.96, "volume": 311001.0}, {"date": "2017-02-03", "close": 5.98, "volume": 382920.0}, {"date": "2017-02-06", "close": 5.96, "volume": 278397.0}, {"date": "2017-02-07", "close": 5.83, "volume": 456076.0}, {"date": "2017-02-08", "close": 5.82, "volume": 344333.0}, {"date": "2017-02-09", "close": 5.83, "volume": 454852.0}, {"date": "2017-02-10", "close": 5.84, "volume": 212410.0}, {"date": "2017-02-13", "close": 5.85, "volume": 304965.0}, {"date": "2017-02-14", "close": 5.86, "volume": 272746.0}, {"date": "2017-02-15", "close": 5.87, "volume": 191411.0}, {"date": "2017-02-16", "close": 5.88, "volume": 234920.0}, {"date": "2017-02-17", "close": 5.86, "volume": 204449.0}, {"date": "2017-02-20", "close": 5.86, "volume": 314174.0}, {"date": "2017-02-21", "close": 5.86, "volume": 284493.0}, {"date": "2017-02-22", "close": 5.87, "volume": 225770.0}, {"date": "2017-02-23", "close": 5.87, "volume": 280783.0}, {"date": "2017-02-24", "close": 5.83, "volume": 251124.0}, {"date": "2017-02-27", "close": 5.81, "volume": 432719.0}, {"date": "2017-02-28", "close": 5.74, "volume": 661923.0}, {"date": "2017-03-01", "close": 5.7, "volume": 1203432.0}, {"date": "2017-03-02", "close": 5.75, "volume": 771288.0}, {"date": "2017-03-03", "close": 5.71, "volume": 445545.0}, {"date": "2017-03-06", "close": 5.7, "volume": 407878.0}, {"date": "2017-03-07", "close": 5.72, "volume": 338589.0}, {"date": "2017-03-08", "close": 5.71, "volume": 424407.0}, {"date": "2017-03-09", "close": 5.71, "volume": 366799.0}, {"date": "2017-03-10", "close": 5.75, "volume": 463926.0}, {"date": "2017-03-13", "close": 5.74, "volume": 328103.0}, {"date": "2017-03-14", "close": 5.72, "volume": 316163.0}, {"date": "2017-03-15", "close": 5.74, "volume": 407202.0}, {"date": "2017-03-16", "close": 5.75, "volume": 413075.0}, {"date": "2017-03-17", "close": 5.74, "volume": 355611.0}, {"date": "2017-03-20", "close": 5.72, "volume": 306715.0}, {"date": "2017-03-21", "close": 5.76, "volume": 473642.0}, {"date": "2017-03-22", "close": 5.7, "volume": 347590.0}, {"date": "2017-03-23", "close": 5.75, "volume": 400994.0}, {"date": "2017-03-24", "close": 5.73, "volume": 551246.0}, {"date": "2017-03-27", "close": 5.73, "volume": 296110.0}, {"date": "2017-03-28", "close": 5.74, "volume": 528182.0}, {"date": "2017-03-29", "close": 5.77, "volume": 409635.0}, {"date": "2017-03-30", "close": 5.78, "volume": 528216.0}, {"date": "2017-03-31", "close": 5.76, "volume": 359775.0}, {"date": "2017-04-03", "close": 5.78, "volume": 294316.0}, {"date": "2017-04-04", "close": 5.82, "volume": 400529.0}, {"date": "2017-04-05", "close": 5.82, "volume": 359916.0}, {"date": "2017-04-06", "close": 5.8, "volume": 260440.0}, {"date": "2017-04-07", "close": 5.77, "volume": 437164.0}, {"date": "2017-04-10", "close": 5.79, "volume": 446766.0}, {"date": "2017-04-11", "close": 5.81, "volume": 354361.0}, {"date": "2017-04-12", "close": 5.83, "volume": 276184.0}, {"date": "2017-04-13", "close": 5.8, "volume": 359392.0}, {"date": "2017-04-18", "close": 5.76, "volume": 466814.0}, {"date": "2017-04-19", "close": 5.77, "volume": 428819.0}, {"date": "2017-04-20", "close": 5.77, "volume": 263918.0}, {"date": "2017-04-21", "close": 5.81, "volume": 422419.0}, {"date": "2017-04-24", "close": 5.79, "volume": 426357.0}, {"date": "2017-04-26", "close": 5.83, "volume": 469042.0}, {"date": "2017-04-27", "close": 5.81, "volume": 348337.0}, {"date": "2017-04-28", "close": 5.81, "volume": 548674.0}, {"date": "2017-05-01", "close": 5.83, "volume": 344466.0}, {"date": "2017-05-02", "close": 5.86, "volume": 654588.0}, {"date": "2017-05-03", "close": 5.86, "volume": 386909.0}, {"date": "2017-05-04", "close": 5.85, "volume": 300158.0}, {"date": "2017-05-05", "close": 5.84, "volume": 516114.0}, {"date": "2017-05-08", "close": 5.85, "volume": 490774.0}, {"date": "2017-05-09", "close": 5.85, "volume": 619341.0}, {"date": "2017-05-10", "close": 5.87, "volume": 300762.0}, {"date": "2017-05-11", "close": 5.91, "volume": 415022.0}, {"date": "2017-05-12", "close": 5.89, "volume": 455738.0}, {"date": "2017-05-15", "close": 5.85, "volume": 422299.0}, {"date": "2017-05-16", "close": 5.91, "volume": 492291.0}, {"date": "2017-05-17", "close": 5.86, "volume": 481044.0}, {"date": "2017-05-18", "close": 5.8, "volume": 601865.0}, {"date": "2017-05-19", "close": 5.8, "volume": 718924.0}, {"date": "2017-05-22", "close": 5.79, "volume": 610116.0}, {"date": "2017-05-23", "close": 5.81, "volume": 355332.0}, {"date": "2017-05-24", "close": 5.79, "volume": 417749.0}, {"date": "2017-05-25", "close": 5.8, "volume": 251331.0}, {"date": "2017-05-26", "close": 5.78, "volume": 718187.0}, {"date": "2017-05-29", "close": 5.79, "volume": 316465.0}, {"date": "2017-05-30", "close": 5.76, "volume": 358501.0}, {"date": "2017-05-31", "close": 5.75, "volume": 440508.0}, {"date": "2017-06-01", "close": 5.76, "volume": 432931.0}, {"date": "2017-06-02", "close": 5.79, "volume": 408042.0}, {"date": "2017-06-05", "close": 5.75, "volume": 414462.0}, {"date": "2017-06-06", "close": 5.68, "volume": 665960.0}, {"date": "2017-06-07", "close": 5.69, "volume": 513165.0}, {"date": "2017-06-08", "close": 5.66, "volume": 671782.0}, {"date": "2017-06-09", "close": 5.65, "volume": 665872.0}, {"date": "2017-06-13", "close": 5.67, "volume": 772410.0}, {"date": "2017-06-14", "close": 5.73, "volume": 506132.0}, {"date": "2017-06-15", "close": 5.71, "volume": 690208.0}, {"date": "2017-06-16", "close": 5.75, "volume": 522535.0}, {"date": "2017-06-19", "close": 5.77, "volume": 607215.0}, {"date": "2017-06-20", "close": 5.76, "volume": 460458.0}, {"date": "2017-06-21", "close": 5.77, "volume": 1097724.0}, {"date": "2017-06-22", "close": 5.78, "volume": 483986.0}, {"date": "2017-06-23", "close": 5.77, "volume": 580081.0}, {"date": "2017-06-26", "close": 5.78, "volume": 613000.0}, {"date": "2017-06-27", "close": 5.77, "volume": 368825.0}, {"date": "2017-06-28", "close": 5.78, "volume": 631769.0}, {"date": "2017-06-29", "close": 5.84, "volume": 380167.0}, {"date": "2017-06-30", "close": 5.81, "volume": 597083.0}, {"date": "2017-07-03", "close": 5.84, "volume": 639961.0}, {"date": "2017-07-04", "close": 5.86, "volume": 456025.0}, {"date": "2017-07-05", "close": 5.87, "volume": 421522.0}, {"date": "2017-07-06", "close": 5.86, "volume": 725889.0}, {"date": "2017-07-07", "close": 5.84, "volume": 392222.0}, {"date": "2017-07-10", "close": 5.86, "volume": 414034.0}, {"date": "2017-07-11", "close": 5.86, "volume": 499052.0}, {"date": "2017-07-12", "close": 5.88, "volume": 372433.0}, {"date": "2017-07-13", "close": 5.95, "volume": 287622.0}, {"date": "2017-07-14", "close": 5.94, "volume": 297475.0}, {"date": "2017-07-17", "close": 5.96, "volume": 311255.0}, {"date": "2017-07-18", "close": 5.97, "volume": 420214.0}, {"date": "2017-07-19", "close": 5.97, "volume": 370488.0}, {"date": "2017-07-20", "close": 5.98, "volume": 342666.0}, {"date": "2017-07-21", "close": 6.05, "volume": 343859.0}, {"date": "2017-07-24", "close": 6.02, "volume": 258714.0}, {"date": "2017-07-25", "close": 6.04, "volume": 322847.0}, {"date": "2017-07-26", "close": 6.1, "volume": 309565.0}, {"date": "2017-07-27", "close": 6.12, "volume": 464059.0}, {"date": "2017-07-28", "close": 6.06, "volume": 524805.0}, {"date": "2017-07-31", "close": 6.11, "volume": 317610.0}, {"date": "2017-08-01", "close": 6.11, "volume": 414871.0}, {"date": "2017-08-02", "close": 6.13, "volume": 377436.0}, {"date": "2017-08-03", "close": 6.12, "volume": 378660.0}, {"date": "2017-08-04", "close": 6.09, "volume": 439680.0}, {"date": "2017-08-07", "close": 6.1, "volume": 533166.0}, {"date": "2017-08-08", "close": 5.94, "volume": 640008.0}, {"date": "2017-08-09", "close": 5.93, "volume": 322647.0}, {"date": "2017-08-10", "close": 5.93, "volume": 262991.0}, {"date": "2017-08-11", "close": 5.9, "volume": 481072.0}, {"date": "2017-08-14", "close": 5.93, "volume": 309216.0}, {"date": "2017-08-15", "close": 5.95, "volume": 292147.0}, {"date": "2017-08-16", "close": 5.91, "volume": 253322.0}, {"date": "2017-08-17", "close": 5.9, "volume": 307046.0}, {"date": "2017-08-18", "close": 5.93, "volume": 295373.0}, {"date": "2017-08-21", "close": 5.9, "volume": 229935.0}, {"date": "2017-08-22", "close": 5.9, "volume": 256551.0}, {"date": "2017-08-23", "close": 5.88, "volume": 345821.0}, {"date": "2017-08-24", "close": 5.87, "volume": 415466.0}, {"date": "2017-08-25", "close": 5.87, "volume": 207742.0}, {"date": "2017-08-28", "close": 5.86, "volume": 255252.0}, {"date": "2017-08-29", "close": 5.85, "volume": 268797.0}, {"date": "2017-08-30", "close": 5.88, "volume": 279240.0}, {"date": "2017-08-31", "close": 5.87, "volume": 408408.0}, {"date": "2017-09-01", "close": 5.89, "volume": 187213.0}, {"date": "2017-09-04", "close": 5.9, "volume": 455060.0}, {"date": "2017-09-05", "close": 5.89, "volume": 319096.0}, {"date": "2017-09-06", "close": 5.88, "volume": 266082.0}, {"date": "2017-09-07", "close": 5.88, "volume": 363860.0}, {"date": "2017-09-08", "close": 5.85, "volume": 334290.0}, {"date": "2017-09-11", "close": 5.85, "volume": 272694.0}, {"date": "2017-09-12", "close": 5.87, "volume": 386319.0}, {"date": "2017-09-13", "close": 5.87, "volume": 316924.0}, {"date": "2017-09-14", "close": 5.84, "volume": 366558.0}, {"date": "2017-09-15", "close": 5.89, "volume": 322658.0}, {"date": "2017-09-18", "close": 5.85, "volume": 287645.0}, {"date": "2017-09-19", "close": 5.87, "volume": 217997.0}, {"date": "2017-09-20", "close": 5.88, "volume": 361347.0}, {"date": "2017-09-21", "close": 5.85, "volume": 370545.0}, {"date": "2017-09-22", "close": 5.88, "volume": 353573.0}, {"date": "2017-09-25", "close": 5.84, "volume": 274370.0}, {"date": "2017-09-26", "close": 5.82, "volume": 898066.0}, {"date": "2017-09-27", "close": 5.79, "volume": 302551.0}, {"date": "2017-09-28", "close": 5.83, "volume": 411995.0}, {"date": "2017-09-29", "close": 5.8, "volume": 249954.0}, {"date": "2017-10-02", "close": 5.84, "volume": 227313.0}, {"date": "2017-10-03", "close": 5.9, "volume": 296324.0}, {"date": "2017-10-04", "close": 5.89, "volume": 232800.0}, {"date": "2017-10-05", "close": 5.89, "volume": 190072.0}, {"date": "2017-10-06", "close": 5.91, "volume": 270099.0}, {"date": "2017-10-09", "close": 5.88, "volume": 291643.0}, {"date": "2017-10-10", "close": 5.87, "volume": 332032.0}, {"date": "2017-10-11", "close": 5.91, "volume": 247822.0}, {"date": "2017-10-12", "close": 5.94, "volume": 268393.0}, {"date": "2017-10-13", "close": 5.95, "volume": 307266.0}, {"date": "2017-10-16", "close": 5.91, "volume": 386104.0}, {"date": "2017-10-17", "close": 5.94, "volume": 325407.0}, {"date": "2017-10-18", "close": 5.93, "volume": 316624.0}, {"date": "2017-10-19", "close": 5.93, "volume": 350627.0}, {"date": "2017-10-20", "close": 5.94, "volume": 287896.0}, {"date": "2017-10-23", "close": 5.94, "volume": 361196.0}, {"date": "2017-10-24", "close": 5.94, "volume": 290970.0}, {"date": "2017-10-25", "close": 5.94, "volume": 262620.0}, {"date": "2017-10-26", "close": 5.94, "volume": 203749.0}, {"date": "2017-10-27", "close": 5.92, "volume": 275081.0}, {"date": "2017-10-30", "close": 5.91, "volume": 365557.0}, {"date": "2017-10-31", "close": 5.95, "volume": 276413.0}, {"date": "2017-11-01", "close": 5.93, "volume": 173461.0}, {"date": "2017-11-02", "close": 5.98, "volume": 434849.0}, {"date": "2017-11-03", "close": 5.98, "volume": 294523.0}, {"date": "2017-11-06", "close": 5.94, "volume": 311621.0}, {"date": "2017-11-07", "close": 5.94, "volume": 278016.0}, {"date": "2017-11-08", "close": 5.94, "volume": 405626.0}, {"date": "2017-11-09", "close": 5.98, "volume": 393707.0}, {"date": "2017-11-10", "close": 5.96, "volume": 361147.0}, {"date": "2017-11-13", "close": 6.0, "volume": 471776.0}, {"date": "2017-11-14", "close": 5.98, "volume": 412043.0}, {"date": "2017-11-15", "close": 6.0, "volume": 346221.0}, {"date": "2017-11-16", "close": 6.0, "volume": 285959.0}, {"date": "2017-11-17", "close": 6.03, "volume": 285646.0}, {"date": "2017-11-20", "close": 6.01, "volume": 446224.0}, {"date": "2017-11-21", "close": 6.02, "volume": 267209.0}, {"date": "2017-11-22", "close": 6.03, "volume": 397088.0}, {"date": "2017-11-23", "close": 6.02, "volume": 304878.0}, {"date": "2017-11-24", "close": 6.02, "volume": 261149.0}, {"date": "2017-11-27", "close": 6.04, "volume": 245030.0}, {"date": "2017-11-28", "close": 6.05, "volume": 226155.0}, {"date": "2017-11-29", "close": 6.08, "volume": 192944.0}, {"date": "2017-11-30", "close": 6.02, "volume": 295105.0}, {"date": "2017-12-01", "close": 6.03, "volume": 168766.0}, {"date": "2017-12-04", "close": 6.04, "volume": 357945.0}, {"date": "2017-12-05", "close": 6.03, "volume": 294578.0}, {"date": "2017-12-06", "close": 6.08, "volume": 409709.0}, {"date": "2017-12-07", "close": 6.13, "volume": 312439.0}, {"date": "2017-12-08", "close": 6.08, "volume": 282116.0}, {"date": "2017-12-11", "close": 6.07, "volume": 350747.0}, {"date": "2017-12-12", "close": 6.09, "volume": 390118.0}, {"date": "2017-12-13", "close": 6.11, "volume": 245796.0}, {"date": "2017-12-14", "close": 6.15, "volume": 318042.0}, {"date": "2017-12-15", "close": 6.1, "volume": 238643.0}, {"date": "2017-12-18", "close": 6.12, "volume": 212512.0}, {"date": "2017-12-19", "close": 6.15, "volume": 234135.0}, {"date": "2017-12-20", "close": 6.18, "volume": 315644.0}, {"date": "2017-12-21", "close": 6.19, "volume": 263514.0}, {"date": "2017-12-22", "close": 6.19, "volume": 278334.0}, {"date": "2017-12-27", "close": 6.18, "volume": 150017.0}, {"date": "2017-12-28", "close": 6.24, "volume": 172491.0}, {"date": "2017-12-29", "close": 6.24, "volume": 134985.0}, {"date": "2018-01-02", "close": 6.24, "volume": 219617.0}, {"date": "2018-01-03", "close": 6.27, "volume": 143648.0}, {"date": "2018-01-04", "close": 6.3, "volume": 212089.0}, {"date": "2018-01-05", "close": 6.34, "volume": 150308.0}, {"date": "2018-01-08", "close": 6.36, "volume": 294068.0}, {"date": "2018-01-09", "close": 6.35, "volume": 216345.0}, {"date": "2018-01-10", "close": 6.35, "volume": 267085.0}, {"date": "2018-01-11", "close": 6.3, "volume": 214282.0}, {"date": "2018-01-12", "close": 6.32, "volume": 217559.0}, {"date": "2018-01-15", "close": 6.34, "volume": 253373.0}, {"date": "2018-01-16", "close": 6.34, "volume": 212253.0}, {"date": "2018-01-17", "close": 6.32, "volume": 312414.0}, {"date": "2018-01-18", "close": 6.31, "volume": 279883.0}, {"date": "2018-01-19", "close": 6.3, "volume": 197839.0}, {"date": "2018-01-22", "close": 6.35, "volume": 318936.0}, {"date": "2018-01-23", "close": 6.35, "volume": 253875.0}, {"date": "2018-01-24", "close": 6.36, "volume": 164847.0}, {"date": "2018-01-25", "close": 6.39, "volume": 181564.0}, {"date": "2018-01-29", "close": 6.39, "volume": 384447.0}, {"date": "2018-01-30", "close": 6.36, "volume": 400883.0}, {"date": "2018-01-31", "close": 6.31, "volume": 661870.0}, {"date": "2018-02-01", "close": 6.33, "volume": 262882.0}, {"date": "2018-02-02", "close": 6.32, "volume": 208401.0}, {"date": "2018-02-05", "close": 6.26, "volume": 469530.0}, {"date": "2018-02-06", "close": 6.15, "volume": 719284.0}, {"date": "2018-02-07", "close": 6.24, "volume": 673320.0}, {"date": "2018-02-08", "close": 6.15, "volume": 555146.0}, {"date": "2018-02-09", "close": 6.07, "volume": 659685.0}, {"date": "2018-02-12", "close": 6.05, "volume": 480472.0}, {"date": "2018-02-13", "close": 6.05, "volume": 308310.0}, {"date": "2018-02-14", "close": 6.05, "volume": 321238.0}, {"date": "2018-02-15", "close": 6.07, "volume": 437356.0}, {"date": "2018-02-16", "close": 6.1, "volume": 213524.0}, {"date": "2018-02-19", "close": 6.11, "volume": 292741.0}, {"date": "2018-02-20", "close": 6.13, "volume": 287990.0}, {"date": "2018-02-21", "close": 6.11, "volume": 222332.0}, {"date": "2018-02-22", "close": 6.11, "volume": 227031.0}, {"date": "2018-02-23", "close": 6.1, "volume": 280419.0}, {"date": "2018-02-26", "close": 6.07, "volume": 739840.0}, {"date": "2018-02-27", "close": 6.1, "volume": 408487.0}, {"date": "2018-02-28", "close": 6.09, "volume": 324746.0}, {"date": "2018-03-01", "close": 6.05, "volume": 359328.0}, {"date": "2018-03-02", "close": 6.06, "volume": 357724.0}, {"date": "2018-03-05", "close": 6.09, "volume": 255123.0}, {"date": "2018-03-06", "close": 6.08, "volume": 366900.0}, {"date": "2018-03-07", "close": 6.09, "volume": 258160.0}, {"date": "2018-03-08", "close": 6.1, "volume": 213851.0}, {"date": "2018-03-09", "close": 6.08, "volume": 418862.0}, {"date": "2018-03-12", "close": 6.08, "volume": 213452.0}, {"date": "2018-03-13", "close": 6.1, "volume": 337543.0}, {"date": "2018-03-14", "close": 6.1, "volume": 300943.0}, {"date": "2018-03-15", "close": 6.11, "volume": 210308.0}, {"date": "2018-03-16", "close": 6.1, "volume": 238988.0}, {"date": "2018-03-19", "close": 6.09, "volume": 388274.0}, {"date": "2018-03-20", "close": 6.08, "volume": 253313.0}, {"date": "2018-03-21", "close": 6.05, "volume": 272213.0}, {"date": "2018-03-22", "close": 6.09, "volume": 332966.0}, {"date": "2018-03-23", "close": 6.06, "volume": 324779.0}, {"date": "2018-03-26", "close": 6.06, "volume": 329442.0}, {"date": "2018-03-27", "close": 6.1, "volume": 390575.0}, {"date": "2018-03-28", "close": 6.07, "volume": 297637.0}, {"date": "2018-03-29", "close": 6.04, "volume": 282795.0}, {"date": "2018-04-03", "close": 6.05, "volume": 492590.0}, {"date": "2018-04-04", "close": 6.02, "volume": 225969.0}, {"date": "2018-04-05", "close": 6.03, "volume": 230817.0}, {"date": "2018-04-06", "close": 6.03, "volume": 246046.0}, {"date": "2018-04-09", "close": 6.0, "volume": 433495.0}, {"date": "2018-04-10", "close": 6.02, "volume": 270656.0}, {"date": "2018-04-11", "close": 6.01, "volume": 241603.0}, {"date": "2018-04-12", "close": 6.0, "volume": 503415.0}, {"date": "2018-04-13", "close": 6.0, "volume": 229750.0}, {"date": "2018-04-16", "close": 5.97, "volume": 252107.0}, {"date": "2018-04-17", "close": 6.0, "volume": 295668.0}, {"date": "2018-04-18", "close": 6.0, "volume": 194030.0}, {"date": "2018-04-19", "close": 5.99, "volume": 262801.0}, {"date": "2018-04-20", "close": 6.01, "volume": 188715.0}, {"date": "2018-04-23", "close": 6.0, "volume": 265473.0}, {"date": "2018-04-24", "close": 6.01, "volume": 176053.0}, {"date": "2018-04-26", "close": 6.03, "volume": 177578.0}, {"date": "2018-04-27", "close": 6.01, "volume": 193391.0}, {"date": "2018-04-30", "close": 6.0, "volume": 363401.0}, {"date": "2018-05-01", "close": 6.02, "volume": 349299.0}, {"date": "2018-05-02", "close": 6.03, "volume": 230174.0}, {"date": "2018-05-03", "close": 6.04, "volume": 278938.0}, {"date": "2018-05-04", "close": 6.01, "volume": 419173.0}, {"date": "2018-05-07", "close": 6.03, "volume": 404750.0}, {"date": "2018-05-08", "close": 6.03, "volume": 242227.0}, {"date": "2018-05-09", "close": 6.05, "volume": 268242.0}, {"date": "2018-05-10", "close": 6.05, "volume": 305827.0}, {"date": "2018-05-11", "close": 6.06, "volume": 193709.0}, {"date": "2018-05-14", "close": 6.1, "volume": 270179.0}, {"date": "2018-05-15", "close": 6.08, "volume": 318594.0}, {"date": "2018-05-16", "close": 6.06, "volume": 332401.0}, {"date": "2018-05-17", "close": 6.06, "volume": 199968.0}, {"date": "2018-05-18", "close": 6.05, "volume": 286971.0}, {"date": "2018-05-21", "close": 6.04, "volume": 273623.0}, {"date": "2018-05-22", "close": 6.02, "volume": 282571.0}, {"date": "2018-05-23", "close": 6.01, "volume": 282273.0}, {"date": "2018-05-24", "close": 6.0, "volume": 325061.0}, {"date": "2018-05-25", "close": 6.03, "volume": 314902.0}, {"date": "2018-05-28", "close": 6.01, "volume": 335113.0}, {"date": "2018-05-29", "close": 6.02, "volume": 248811.0}, {"date": "2018-05-30", "close": 6.04, "volume": 343326.0}, {"date": "2018-05-31", "close": 6.0, "volume": 257172.0}, {"date": "2018-06-01", "close": 6.01, "volume": 189087.0}, {"date": "2018-06-04", "close": 6.03, "volume": 264187.0}, {"date": "2018-06-05", "close": 6.01, "volume": 270141.0}, {"date": "2018-06-06", "close": 6.04, "volume": 274247.0}, {"date": "2018-06-07", "close": 6.02, "volume": 313976.0}, {"date": "2018-06-08", "close": 6.06, "volume": 528739.0}, {"date": "2018-06-12", "close": 6.04, "volume": 387900.0}, {"date": "2018-06-13", "close": 6.06, "volume": 358975.0}, {"date": "2018-06-14", "close": 6.07, "volume": 407874.0}, {"date": "2018-06-15", "close": 6.12, "volume": 384247.0}, {"date": "2018-06-18", "close": 6.19, "volume": 334001.0}, {"date": "2018-06-19", "close": 6.15, "volume": 416028.0}, {"date": "2018-06-20", "close": 6.15, "volume": 348425.0}, {"date": "2018-06-21", "close": 6.17, "volume": 441798.0}, {"date": "2018-06-22", "close": 6.06, "volume": 580796.0}, {"date": "2018-06-25", "close": 6.11, "volume": 437456.0}, {"date": "2018-06-26", "close": 6.12, "volume": 291314.0}, {"date": "2018-06-27", "close": 6.16, "volume": 378687.0}, {"date": "2018-06-28", "close": 6.11, "volume": 309850.0}, {"date": "2018-06-29", "close": 6.16, "volume": 219960.0}, {"date": "2018-07-02", "close": 6.11, "volume": 275574.0}, {"date": "2018-07-03", "close": 6.13, "volume": 288607.0}, {"date": "2018-07-04", "close": 6.17, "volume": 317460.0}, {"date": "2018-07-05", "close": 6.2, "volume": 406777.0}, {"date": "2018-07-06", "close": 6.21, "volume": 255050.0}, {"date": "2018-07-09", "close": 6.25, "volume": 359121.0}, {"date": "2018-07-10", "close": 6.22, "volume": 339425.0}, {"date": "2018-07-11", "close": 6.25, "volume": 312315.0}, {"date": "2018-07-12", "close": 6.23, "volume": 208512.0}, {"date": "2018-07-13", "close": 6.26, "volume": 258214.0}, {"date": "2018-07-16", "close": 6.31, "volume": 209576.0}, {"date": "2018-07-17", "close": 6.32, "volume": 235112.0}, {"date": "2018-07-18", "close": 6.29, "volume": 292865.0}, {"date": "2018-07-19", "close": 6.25, "volume": 274606.0}, {"date": "2018-07-20", "close": 6.26, "volume": 191827.0}, {"date": "2018-07-23", "close": 6.24, "volume": 491349.0}, {"date": "2018-07-24", "close": 6.27, "volume": 197135.0}, {"date": "2018-07-25", "close": 6.28, "volume": 307562.0}, {"date": "2018-07-26", "close": 6.31, "volume": 335916.0}, {"date": "2018-07-27", "close": 6.3, "volume": 185892.0}, {"date": "2018-07-30", "close": 6.3, "volume": 386164.0}, {"date": "2018-07-31", "close": 6.33, "volume": 368740.0}, {"date": "2018-08-01", "close": 6.34, "volume": 309429.0}, {"date": "2018-08-02", "close": 6.34, "volume": 317965.0}, {"date": "2018-08-03", "close": 6.37, "volume": 406443.0}, {"date": "2018-08-06", "close": 6.37, "volume": 298861.0}, {"date": "2018-08-07", "close": 6.31, "volume": 535064.0}, {"date": "2018-08-08", "close": 6.17, "volume": 442317.0}, {"date": "2018-08-09", "close": 6.17, "volume": 387390.0}, {"date": "2018-08-10", "close": 6.19, "volume": 431483.0}, {"date": "2018-08-13", "close": 6.2, "volume": 357712.0}, {"date": "2018-08-14", "close": 6.2, "volume": 306130.0}, {"date": "2018-08-15", "close": 6.19, "volume": 432116.0}, {"date": "2018-08-16", "close": 6.19, "volume": 233035.0}, {"date": "2018-08-17", "close": 6.19, "volume": 213231.0}, {"date": "2018-08-20", "close": 6.21, "volume": 383368.0}, {"date": "2018-08-21", "close": 6.23, "volume": 677082.0}, {"date": "2018-08-22", "close": 6.23, "volume": 319557.0}, {"date": "2018-08-23", "close": 6.25, "volume": 254557.0}, {"date": "2018-08-24", "close": 6.21, "volume": 206620.0}, {"date": "2018-08-27", "close": 6.22, "volume": 203778.0}, {"date": "2018-08-28", "close": 6.24, "volume": 226794.0}, {"date": "2018-08-29", "close": 6.22, "volume": 225029.0}, {"date": "2018-08-30", "close": 6.25, "volume": 232824.0}, {"date": "2018-08-31", "close": 6.24, "volume": 183171.0}, {"date": "2018-09-03", "close": 6.24, "volume": 492260.0}, {"date": "2018-09-04", "close": 6.21, "volume": 390265.0}, {"date": "2018-09-05", "close": 6.21, "volume": 355537.0}, {"date": "2018-09-06", "close": 6.21, "volume": 442738.0}, {"date": "2018-09-07", "close": 6.21, "volume": 462851.0}, {"date": "2018-09-10", "close": 6.21, "volume": 415216.0}, {"date": "2018-09-11", "close": 6.21, "volume": 250992.0}, {"date": "2018-09-12", "close": 6.21, "volume": 346135.0}, {"date": "2018-09-13", "close": 6.21, "volume": 370162.0}, {"date": "2018-09-14", "close": 6.21, "volume": 187197.0}, {"date": "2018-09-17", "close": 6.21, "volume": 264558.0}, {"date": "2018-09-18", "close": 6.21, "volume": 395324.0}, {"date": "2018-09-19", "close": 6.21, "volume": 310590.0}, {"date": "2018-09-20", "close": 6.21, "volume": 303751.0}, {"date": "2018-09-21", "close": 6.21, "volume": 508278.0}, {"date": "2018-09-24", "close": 6.21, "volume": 205538.0}, {"date": "2018-09-25", "close": 6.23, "volume": 222007.0}, {"date": "2018-09-26", "close": 6.22, "volume": 202547.0}, {"date": "2018-09-27", "close": 6.21, "volume": 266201.0}, {"date": "2018-09-28", "close": 6.24, "volume": 180506.0}, {"date": "2018-10-01", "close": 6.25, "volume": 148902.0}, {"date": "2018-10-02", "close": 6.22, "volume": 229581.0}, {"date": "2018-10-03", "close": 6.21, "volume": 325834.0}, {"date": "2018-10-04", "close": 6.21, "volume": 229254.0}, {"date": "2018-10-05", "close": 6.22, "volume": 179260.0}, {"date": "2018-10-08", "close": 6.24, "volume": 383307.0}, {"date": "2018-10-09", "close": 6.21, "volume": 395452.0}, {"date": "2018-10-10", "close": 6.24, "volume": 231174.0}, {"date": "2018-10-11", "close": 6.1, "volume": 896623.0}, {"date": "2018-10-12", "close": 6.1, "volume": 481801.0}, {"date": "2018-10-15", "close": 6.07, "volume": 451293.0}, {"date": "2018-10-16", "close": 6.08, "volume": 376284.0}, {"date": "2018-10-17", "close": 6.09, "volume": 406641.0}, {"date": "2018-10-18", "close": 6.09, "volume": 217539.0}, {"date": "2018-10-19", "close": 6.08, "volume": 305987.0}, {"date": "2018-10-22", "close": 6.06, "volume": 308509.0}, {"date": "2018-10-23", "close": 6.04, "volume": 318466.0}, {"date": "2018-10-24", "close": 6.01, "volume": 385840.0}, {"date": "2018-10-25", "close": 5.97, "volume": 516468.0}, {"date": "2018-10-26", "close": 5.97, "volume": 383089.0}, {"date": "2018-10-29", "close": 6.05, "volume": 349145.0}, {"date": "2018-10-30", "close": 6.08, "volume": 238384.0}, {"date": "2018-10-31", "close": 6.06, "volume": 235293.0}, {"date": "2018-11-01", "close": 6.1, "volume": 353971.0}, {"date": "2018-11-02", "close": 6.1, "volume": 267034.0}, {"date": "2018-11-05", "close": 6.06, "volume": 218478.0}, {"date": "2018-11-06", "close": 6.06, "volume": 128481.0}, {"date": "2018-11-07", "close": 6.12, "volume": 259362.0}, {"date": "2018-11-08", "close": 6.13, "volume": 255375.0}, {"date": "2018-11-09", "close": 6.14, "volume": 252058.0}, {"date": "2018-11-12", "close": 6.13, "volume": 219321.0}, {"date": "2018-11-13", "close": 6.13, "volume": 225651.0}, {"date": "2018-11-14", "close": 6.05, "volume": 296572.0}, {"date": "2018-11-15", "close": 6.06, "volume": 273156.0}, {"date": "2018-11-16", "close": 6.1, "volume": 205782.0}, {"date": "2018-11-19", "close": 6.03, "volume": 353938.0}, {"date": "2018-11-20", "close": 6.02, "volume": 363564.0}, {"date": "2018-11-21", "close": 6.01, "volume": 655510.0}, {"date": "2018-11-22", "close": 6.04, "volume": 353438.0}, {"date": "2018-11-23", "close": 6.04, "volume": 309355.0}, {"date": "2018-11-26", "close": 5.99, "volume": 489154.0}, {"date": "2018-11-27", "close": 6.02, "volume": 458653.0}, {"date": "2018-11-28", "close": 5.99, "volume": 393111.0}, {"date": "2018-11-29", "close": 6.0, "volume": 347355.0}, {"date": "2018-11-30", "close": 5.98, "volume": 364841.0}, {"date": "2018-12-03", "close": 6.01, "volume": 429368.0}, {"date": "2018-12-04", "close": 5.99, "volume": 319792.0}, {"date": "2018-12-05", "close": 5.95, "volume": 504883.0}, {"date": "2018-12-06", "close": 5.91, "volume": 340219.0}, {"date": "2018-12-07", "close": 5.94, "volume": 436549.0}, {"date": "2018-12-10", "close": 5.88, "volume": 353048.0}, {"date": "2018-12-11", "close": 5.85, "volume": 413167.0}, {"date": "2018-12-12", "close": 5.89, "volume": 497011.0}, {"date": "2018-12-13", "close": 5.87, "volume": 384188.0}, {"date": "2018-12-14", "close": 5.86, "volume": 249699.0}, {"date": "2018-12-17", "close": 5.86, "volume": 321392.0}, {"date": "2018-12-18", "close": 5.87, "volume": 336751.0}, {"date": "2018-12-19", "close": 5.85, "volume": 328487.0}, {"date": "2018-12-20", "close": 5.84, "volume": 226896.0}, {"date": "2018-12-21", "close": 5.85, "volume": 221442.0}, {"date": "2018-12-24", "close": 5.83, "volume": 174411.0}, {"date": "2018-12-27", "close": 5.89, "volume": 202259.0}, {"date": "2018-12-28", "close": 5.95, "volume": 230577.0}, {"date": "2018-12-31", "close": 6.0, "volume": 160475.0}, {"date": "2019-01-02", "close": 6.06, "volume": 233074.0}, {"date": "2019-01-03", "close": 6.07, "volume": 226224.0}, {"date": "2019-01-04", "close": 6.04, "volume": 205907.0}, {"date": "2019-01-07", "close": 6.1, "volume": 248644.0}, {"date": "2019-01-08", "close": 6.02, "volume": 253132.0}, {"date": "2019-01-09", "close": 6.07, "volume": 233648.0}, {"date": "2019-01-10", "close": 6.06, "volume": 192308.0}, {"date": "2019-01-11", "close": 6.1, "volume": 190717.0}, {"date": "2019-01-14", "close": 6.07, "volume": 181902.0}, {"date": "2019-01-15", "close": 6.02, "volume": 404987.0}, {"date": "2019-01-16", "close": 6.03, "volume": 253764.0}, {"date": "2019-01-17", "close": 6.07, "volume": 167683.0}, {"date": "2019-01-18", "close": 6.12, "volume": 200328.0}, {"date": "2019-01-21", "close": 6.19, "volume": 384722.0}, {"date": "2019-01-22", "close": 6.22, "volume": 563016.0}, {"date": "2019-01-23", "close": 6.21, "volume": 509191.0}, {"date": "2019-01-24", "close": 6.29, "volume": 282019.0}, {"date": "2019-01-25", "close": 6.28, "volume": 274938.0}, {"date": "2019-01-29", "close": 6.29, "volume": 263622.0}, {"date": "2019-01-30", "close": 6.32, "volume": 331563.0}, {"date": "2019-01-31", "close": 6.33, "volume": 200948.0}, {"date": "2019-02-01", "close": 6.35, "volume": 344105.0}, {"date": "2019-02-04", "close": 6.32, "volume": 430008.0}, {"date": "2019-02-05", "close": 6.35, "volume": 445704.0}, {"date": "2019-02-06", "close": 6.38, "volume": 355569.0}, {"date": "2019-02-07", "close": 6.38, "volume": 412381.0}, {"date": "2019-02-08", "close": 6.12, "volume": 594419.0}, {"date": "2019-02-11", "close": 6.06, "volume": 313571.0}, {"date": "2019-02-12", "close": 6.05, "volume": 373325.0}, {"date": "2019-02-13", "close": 6.04, "volume": 279308.0}, {"date": "2019-02-14", "close": 6.06, "volume": 348258.0}, {"date": "2019-02-15", "close": 6.05, "volume": 233236.0}, {"date": "2019-02-18", "close": 6.06, "volume": 281393.0}, {"date": "2019-02-19", "close": 6.02, "volume": 322708.0}, {"date": "2019-02-20", "close": 6.03, "volume": 287230.0}, {"date": "2019-02-21", "close": 6.05, "volume": 221176.0}, {"date": "2019-02-22", "close": 6.01, "volume": 346558.0}, {"date": "2019-02-25", "close": 6.02, "volume": 406734.0}, {"date": "2019-02-26", "close": 6.02, "volume": 410266.0}, {"date": "2019-02-27", "close": 6.01, "volume": 283402.0}, {"date": "2019-02-28", "close": 6.0, "volume": 323867.0}, {"date": "2019-03-01", "close": 6.02, "volume": 281624.0}, {"date": "2019-03-04", "close": 6.07, "volume": 313387.0}, {"date": "2019-03-05", "close": 6.02, "volume": 317899.0}, {"date": "2019-03-06", "close": 6.02, "volume": 337372.0}, {"date": "2019-03-07", "close": 6.02, "volume": 259042.0}, {"date": "2019-03-08", "close": 6.04, "volume": 503150.0}, {"date": "2019-03-11", "close": 6.01, "volume": 171834.0}, {"date": "2019-03-12", "close": 6.0, "volume": 464843.0}, {"date": "2019-03-13", "close": 5.97, "volume": 345246.0}, {"date": "2019-03-14", "close": 5.97, "volume": 329734.0}, {"date": "2019-03-15", "close": 5.97, "volume": 238976.0}, {"date": "2019-03-18", "close": 5.97, "volume": 436226.0}, {"date": "2019-03-19", "close": 5.97, "volume": 314188.0}, {"date": "2019-03-20", "close": 5.97, "volume": 338854.0}, {"date": "2019-03-21", "close": 5.96, "volume": 381884.0}, {"date": "2019-03-22", "close": 5.96, "volume": 306731.0}, {"date": "2019-03-25", "close": 5.92, "volume": 702904.0}, {"date": "2019-03-26", "close": 5.92, "volume": 269086.0}, {"date": "2019-03-27", "close": 5.86, "volume": 423941.0}, {"date": "2019-03-28", "close": 5.87, "volume": 265069.0}, {"date": "2019-03-29", "close": 5.95, "volume": 311356.0}, {"date": "2019-04-01", "close": 5.92, "volume": 377645.0}, {"date": "2019-04-02", "close": 5.92, "volume": 301666.0}, {"date": "2019-04-03", "close": 5.92, "volume": 316153.0}, {"date": "2019-04-04", "close": 5.92, "volume": 281046.0}, {"date": "2019-04-05", "close": 5.92, "volume": 300097.0}, {"date": "2019-04-08", "close": 5.94, "volume": 412747.0}, {"date": "2019-04-09", "close": 5.9, "volume": 258691.0}, {"date": "2019-04-10", "close": 5.87, "volume": 454713.0}, {"date": "2019-04-11", "close": 5.88, "volume": 481560.0}, {"date": "2019-04-12", "close": 5.89, "volume": 332368.0}, {"date": "2019-04-15", "close": 5.91, "volume": 368031.0}, {"date": "2019-04-16", "close": 5.9, "volume": 295400.0}, {"date": "2019-04-17", "close": 5.92, "volume": 211715.0}, {"date": "2019-04-18", "close": 5.93, "volume": 283756.0}, {"date": "2019-04-23", "close": 5.91, "volume": 335992.0}, {"date": "2019-04-24", "close": 5.93, "volume": 534784.0}, {"date": "2019-04-26", "close": 5.93, "volume": 486421.0}, {"date": "2019-04-29", "close": 5.95, "volume": 355249.0}, {"date": "2019-04-30", "close": 5.94, "volume": 324986.0}, {"date": "2019-05-01", "close": 5.94, "volume": 343636.0}, {"date": "2019-05-02", "close": 5.99, "volume": 355264.0}, {"date": "2019-05-03", "close": 5.97, "volume": 391551.0}, {"date": "2019-05-06", "close": 5.95, "volume": 297976.0}, {"date": "2019-05-07", "close": 5.95, "volume": 278765.0}, {"date": "2019-05-08", "close": 5.93, "volume": 267244.0}, {"date": "2019-05-09", "close": 5.92, "volume": 368635.0}, {"date": "2019-05-10", "close": 5.92, "volume": 303207.0}, {"date": "2019-05-13", "close": 5.88, "volume": 483770.0}, {"date": "2019-05-14", "close": 5.86, "volume": 442612.0}, {"date": "2019-05-15", "close": 5.9, "volume": 401050.0}, {"date": "2019-05-16", "close": 5.89, "volume": 231021.0}, {"date": "2019-05-17", "close": 5.96, "volume": 597985.0}, {"date": "2019-05-20", "close": 6.11, "volume": 954609.0}, {"date": "2019-05-21", "close": 6.13, "volume": 604333.0}, {"date": "2019-05-22", "close": 6.18, "volume": 430204.0}, {"date": "2019-05-23", "close": 6.15, "volume": 350345.0}, {"date": "2019-05-24", "close": 6.07, "volume": 363415.0}, {"date": "2019-05-27", "close": 6.07, "volume": 355730.0}, {"date": "2019-05-28", "close": 6.12, "volume": 313102.0}, {"date": "2019-05-29", "close": 6.05, "volume": 525809.0}, {"date": "2019-05-30", "close": 6.05, "volume": 295855.0}, {"date": "2019-05-31", "close": 6.09, "volume": 293407.0}, {"date": "2019-06-03", "close": 6.05, "volume": 353295.0}, {"date": "2019-06-04", "close": 6.06, "volume": 384864.0}, {"date": "2019-06-05", "close": 6.07, "volume": 367650.0}, {"date": "2019-06-06", "close": 6.09, "volume": 359832.0}, {"date": "2019-06-07", "close": 6.11, "volume": 288773.0}, {"date": "2019-06-11", "close": 6.13, "volume": 465067.0}, {"date": "2019-06-12", "close": 6.16, "volume": 568504.0}, {"date": "2019-06-13", "close": 6.15, "volume": 459923.0}, {"date": "2019-06-14", "close": 6.13, "volume": 431413.0}, {"date": "2019-06-17", "close": 6.19, "volume": 484168.0}, {"date": "2019-06-18", "close": 6.2, "volume": 479686.0}, {"date": "2019-06-19", "close": 6.29, "volume": 429988.0}, {"date": "2019-06-20", "close": 6.28, "volume": 472637.0}, {"date": "2019-06-21", "close": 6.25, "volume": 438865.0}, {"date": "2019-06-24", "close": 6.25, "volume": 436202.0}, {"date": "2019-06-25", "close": 6.22, "volume": 554778.0}, {"date": "2019-06-26", "close": 6.22, "volume": 336644.0}, {"date": "2019-06-27", "close": 6.25, "volume": 260178.0}, {"date": "2019-06-28", "close": 6.25, "volume": 263884.0}, {"date": "2019-07-01", "close": 6.25, "volume": 481712.0}, {"date": "2019-07-02", "close": 6.24, "volume": 442900.0}, {"date": "2019-07-03", "close": 6.31, "volume": 464611.0}, {"date": "2019-07-04", "close": 6.33, "volume": 511265.0}, {"date": "2019-07-05", "close": 6.33, "volume": 674035.0}, {"date": "2019-07-08", "close": 6.3, "volume": 303471.0}, {"date": "2019-07-09", "close": 6.27, "volume": 376995.0}, {"date": "2019-07-10", "close": 6.29, "volume": 468942.0}, {"date": "2019-07-11", "close": 6.29, "volume": 257615.0}, {"date": "2019-07-12", "close": 6.28, "volume": 255893.0}, {"date": "2019-07-15", "close": 6.3, "volume": 415662.0}, {"date": "2019-07-16", "close": 6.35, "volume": 443110.0}, {"date": "2019-07-17", "close": 6.37, "volume": 320495.0}, {"date": "2019-07-18", "close": 6.35, "volume": 291021.0}, {"date": "2019-07-19", "close": 6.39, "volume": 329828.0}, {"date": "2019-07-22", "close": 6.39, "volume": 431248.0}, {"date": "2019-07-23", "close": 6.41, "volume": 392768.0}, {"date": "2019-07-24", "close": 6.41, "volume": 358872.0}, {"date": "2019-07-25", "close": 6.37, "volume": 520499.0}, {"date": "2019-07-26", "close": 6.43, "volume": 407619.0}, {"date": "2019-07-29", "close": 6.49, "volume": 327495.0}, {"date": "2019-07-30", "close": 6.48, "volume": 333512.0}, {"date": "2019-07-31", "close": 6.5, "volume": 380251.0}, {"date": "2019-08-01", "close": 6.51, "volume": 486286.0}, {"date": "2019-08-02", "close": 6.48, "volume": 398312.0}, {"date": "2019-08-05", "close": 6.44, "volume": 452929.0}, {"date": "2019-08-06", "close": 6.19, "volume": 921741.0}, {"date": "2019-08-07", "close": 6.24, "volume": 493312.0}, {"date": "2019-08-08", "close": 6.24, "volume": 497225.0}, {"date": "2019-08-09", "close": 6.27, "volume": 290304.0}, {"date": "2019-08-12", "close": 6.25, "volume": 291755.0}, {"date": "2019-08-13", "close": 6.25, "volume": 221203.0}, {"date": "2019-08-14", "close": 6.29, "volume": 275750.0}, {"date": "2019-08-15", "close": 6.15, "volume": 570562.0}, {"date": "2019-08-16", "close": 6.12, "volume": 434256.0}, {"date": "2019-08-19", "close": 6.22, "volume": 312382.0}, {"date": "2019-08-20", "close": 6.2, "volume": 266878.0}, {"date": "2019-08-21", "close": 6.18, "volume": 322918.0}, {"date": "2019-08-22", "close": 6.18, "volume": 288191.0}, {"date": "2019-08-23", "close": 6.18, "volume": 267149.0}, {"date": "2019-08-26", "close": 6.15, "volume": 289179.0}, {"date": "2019-08-27", "close": 6.15, "volume": 342287.0}, {"date": "2019-08-28", "close": 6.18, "volume": 187025.0}, {"date": "2019-08-29", "close": 6.15, "volume": 361762.0}, {"date": "2019-08-30", "close": 6.17, "volume": 259988.0}, {"date": "2019-09-02", "close": 6.15, "volume": 484848.0}, {"date": "2019-09-03", "close": 6.16, "volume": 341142.0}, {"date": "2019-09-04", "close": 6.19, "volume": 296923.0}, {"date": "2019-09-05", "close": 6.18, "volume": 302768.0}, {"date": "2019-09-06", "close": 6.29, "volume": 552980.0}, {"date": "2019-09-09", "close": 6.34, "volume": 488464.0}, {"date": "2019-09-10", "close": 6.28, "volume": 204929.0}, {"date": "2019-09-11", "close": 6.29, "volume": 387186.0}, {"date": "2019-09-12", "close": 6.29, "volume": 210078.0}, {"date": "2019-09-13", "close": 6.29, "volume": 190889.0}, {"date": "2019-09-16", "close": 6.33, "volume": 382491.0}, {"date": "2019-09-17", "close": 6.31, "volume": 277197.0}, {"date": "2019-09-18", "close": 6.31, "volume": 283733.0}, {"date": "2019-09-19", "close": 6.32, "volume": 372517.0}, {"date": "2019-09-20", "close": 6.28, "volume": 634980.0}, {"date": "2019-09-23", "close": 6.32, "volume": 394381.0}, {"date": "2019-09-24", "close": 6.37, "volume": 393137.0}, {"date": "2019-09-25", "close": 6.36, "volume": 381748.0}, {"date": "2019-09-26", "close": 6.4, "volume": 287457.0}, {"date": "2019-09-27", "close": 6.4, "volume": 374161.0}, {"date": "2019-09-30", "close": 6.38, "volume": 353729.0}, {"date": "2019-10-01", "close": 6.42, "volume": 275753.0}, {"date": "2019-10-02", "close": 6.44, "volume": 433019.0}, {"date": "2019-10-03", "close": 6.3, "volume": 838433.0}, {"date": "2019-10-04", "close": 6.31, "volume": 342735.0}, {"date": "2019-10-07", "close": 6.4, "volume": 228962.0}, {"date": "2019-10-08", "close": 6.35, "volume": 280521.0}, {"date": "2019-10-09", "close": 6.38, "volume": 256646.0}, {"date": "2019-10-10", "close": 6.36, "volume": 276566.0}, {"date": "2019-10-11", "close": 6.36, "volume": 250252.0}, {"date": "2019-10-14", "close": 6.37, "volume": 367574.0}, {"date": "2019-10-15", "close": 6.39, "volume": 480248.0}, {"date": "2019-10-16", "close": 6.4, "volume": 394635.0}, {"date": "2019-10-17", "close": 6.42, "volume": 316236.0}, {"date": "2019-10-18", "close": 6.41, "volume": 365614.0}, {"date": "2019-10-21", "close": 6.45, "volume": 354477.0}, {"date": "2019-10-22", "close": 6.49, "volume": 305843.0}, {"date": "2019-10-23", "close": 6.47, "volume": 324341.0}, {"date": "2019-10-24", "close": 6.48, "volume": 181427.0}, {"date": "2019-10-25", "close": 6.49, "volume": 485915.0}, {"date": "2019-10-28", "close": 6.46, "volume": 388523.0}, {"date": "2019-10-29", "close": 6.5, "volume": 307418.0}, {"date": "2019-10-30", "close": 6.57, "volume": 499081.0}, {"date": "2019-10-31", "close": 6.54, "volume": 483873.0}, {"date": "2019-11-01", "close": 6.59, "volume": 295284.0}, {"date": "2019-11-04", "close": 6.65, "volume": 331358.0}, {"date": "2019-11-05", "close": 6.7, "volume": 256192.0}, {"date": "2019-11-06", "close": 6.73, "volume": 270109.0}, {"date": "2019-11-07", "close": 6.73, "volume": 343066.0}, {"date": "2019-11-08", "close": 6.7, "volume": 308864.0}, {"date": "2019-11-11", "close": 6.76, "volume": 373674.0}, {"date": "2019-11-12", "close": 6.67, "volume": 453920.0}, {"date": "2019-11-13", "close": 6.7, "volume": 317130.0}, {"date": "2019-11-14", "close": 6.75, "volume": 373435.0}, {"date": "2019-11-15", "close": 6.75, "volume": 346299.0}, {"date": "2019-11-18", "close": 6.73, "volume": 297282.0}, {"date": "2019-11-19", "close": 6.75, "volume": 231627.0}, {"date": "2019-11-20", "close": 6.76, "volume": 321428.0}, {"date": "2019-11-21", "close": 6.74, "volume": 468707.0}, {"date": "2019-11-22", "close": 6.69, "volume": 405648.0}, {"date": "2019-11-25", "close": 6.71, "volume": 347145.0}, {"date": "2019-11-26", "close": 6.85, "volume": 315615.0}, {"date": "2019-11-27", "close": 6.84, "volume": 368138.0}, {"date": "2019-11-28", "close": 6.94, "volume": 397374.0}, {"date": "2019-11-29", "close": 6.88, "volume": 360863.0}, {"date": "2019-12-02", "close": 6.86, "volume": 311849.0}, {"date": "2019-12-03", "close": 6.84, "volume": 291902.0}, {"date": "2019-12-04", "close": 6.82, "volume": 601172.0}, {"date": "2019-12-05", "close": 6.9, "volume": 445629.0}, {"date": "2019-12-06", "close": 6.93, "volume": 212978.0}, {"date": "2019-12-09", "close": 6.89, "volume": 359653.0}, {"date": "2019-12-10", "close": 6.82, "volume": 304915.0}, {"date": "2019-12-11", "close": 6.88, "volume": 228337.0}, {"date": "2019-12-12", "close": 6.85, "volume": 238676.0}, {"date": "2019-12-13", "close": 6.89, "volume": 355300.0}, {"date": "2019-12-16", "close": 6.92, "volume": 319568.0}, {"date": "2019-12-17", "close": 6.9, "volume": 445430.0}, {"date": "2019-12-18", "close": 6.97, "volume": 339666.0}, {"date": "2019-12-19", "close": 7.02, "volume": 582143.0}, {"date": "2019-12-20", "close": 7.02, "volume": 307317.0}, {"date": "2019-12-23", "close": 7.02, "volume": 220567.0}, {"date": "2019-12-24", "close": 7.03, "volume": 99599.0}, {"date": "2019-12-27", "close": 7.05, "volume": 132738.0}, {"date": "2019-12-30", "close": 7.15, "volume": 207947.0}, {"date": "2019-12-31", "close": 7.11, "volume": 164368.0}, {"date": "2020-01-02", "close": 7.17, "volume": 306731.0}, {"date": "2020-01-03", "close": 7.25, "volume": 314268.0}, {"date": "2020-01-06", "close": 7.24, "volume": 405819.0}, {"date": "2020-01-07", "close": 7.3, "volume": 387394.0}, {"date": "2020-01-08", "close": 7.26, "volume": 353572.0}, {"date": "2020-01-09", "close": 7.25, "volume": 374783.0}, {"date": "2020-01-10", "close": 7.23, "volume": 308528.0}, {"date": "2020-01-13", "close": 7.25, "volume": 413989.0}, {"date": "2020-01-14", "close": 7.2, "volume": 472468.0}, {"date": "2020-01-15", "close": 7.25, "volume": 224231.0}, {"date": "2020-01-16", "close": 7.27, "volume": 294485.0}, {"date": "2020-01-17", "close": 7.27, "volume": 298385.0}, {"date": "2020-01-20", "close": 7.25, "volume": 357704.0}, {"date": "2020-01-21", "close": 7.2, "volume": 322041.0}, {"date": "2020-01-22", "close": 7.18, "volume": 401227.0}, {"date": "2020-01-23", "close": 7.16, "volume": 374193.0}, {"date": "2020-01-24", "close": 7.15, "volume": 352885.0}, {"date": "2020-01-28", "close": 7.04, "volume": 680607.0}, {"date": "2020-01-29", "close": 7.14, "volume": 572344.0}, {"date": "2020-01-30", "close": 7.12, "volume": 364008.0}, {"date": "2020-01-31", "close": 7.09, "volume": 340470.0}, {"date": "2020-02-03", "close": 7.09, "volume": 434916.0}, {"date": "2020-02-04", "close": 7.12, "volume": 352580.0}, {"date": "2020-02-05", "close": 7.17, "volume": 264298.0}, {"date": "2020-02-06", "close": 7.24, "volume": 367180.0}, {"date": "2020-02-07", "close": 7.1, "volume": 611183.0}, {"date": "2020-02-10", "close": 7.09, "volume": 366543.0}, {"date": "2020-02-11", "close": 7.08, "volume": 421005.0}, {"date": "2020-02-12", "close": 7.09, "volume": 311880.0}, {"date": "2020-02-13", "close": 7.12, "volume": 371734.0}, {"date": "2020-02-14", "close": 7.14, "volume": 368709.0}, {"date": "2020-02-17", "close": 7.09, "volume": 349981.0}, {"date": "2020-02-18", "close": 7.09, "volume": 203947.0}, {"date": "2020-02-19", "close": 7.1, "volume": 213792.0}, {"date": "2020-02-20", "close": 7.12, "volume": 425246.0}, {"date": "2020-02-21", "close": 7.16, "volume": 275703.0}, {"date": "2020-02-24", "close": 7.08, "volume": 642690.0}, {"date": "2020-02-25", "close": 6.91, "volume": 1131162.0}, {"date": "2020-02-26", "close": 6.7, "volume": 958141.0}, {"date": "2020-02-27", "close": 6.66, "volume": 693773.0}, {"date": "2020-02-28", "close": 6.36, "volume": 1809356.0}, {"date": "2020-03-02", "close": 6.4, "volume": 1627981.0}, {"date": "2020-03-03", "close": 6.75, "volume": 1389703.0}, {"date": "2020-03-04", "close": 6.6, "volume": 768740.0}, {"date": "2020-03-05", "close": 6.6, "volume": 665664.0}, {"date": "2020-03-06", "close": 6.48, "volume": 589777.0}, {"date": "2020-03-09", "close": 6.25, "volume": 1105060.0}, {"date": "2020-03-10", "close": 6.32, "volume": 1712116.0}, {"date": "2020-03-11", "close": 6.18, "volume": 845866.0}, {"date": "2020-03-12", "close": 5.95, "volume": 1553908.0}, {"date": "2020-03-13", "close": 5.9, "volume": 2360222.0}, {"date": "2020-03-16", "close": 5.83, "volume": 1459342.0}, {"date": "2020-03-17", "close": 5.65, "volume": 1414995.0}, {"date": "2020-03-18", "close": 5.52, "volume": 1068606.0}, {"date": "2020-03-19", "close": 5.25, "volume": 1352721.0}, {"date": "2020-03-20", "close": 5.3, "volume": 1070615.0}, {"date": "2020-03-23", "close": 4.94, "volume": 1468065.0}, {"date": "2020-03-24", "close": 4.82, "volume": 873912.0}, {"date": "2020-03-25", "close": 5.09, "volume": 913564.0}, {"date": "2020-03-26", "close": 5.34, "volume": 1015253.0}, {"date": "2020-03-27", "close": 5.46, "volume": 815466.0}, {"date": "2020-03-30", "close": 5.49, "volume": 623139.0}, {"date": "2020-03-31", "close": 5.65, "volume": 1145984.0}, {"date": "2020-04-01", "close": 5.71, "volume": 805641.0}, {"date": "2020-04-02", "close": 5.67, "volume": 525745.0}, {"date": "2020-04-03", "close": 5.55, "volume": 640760.0}, {"date": "2020-04-06", "close": 5.7, "volume": 490596.0}, {"date": "2020-04-07", "close": 5.75, "volume": 992032.0}, {"date": "2020-04-08", "close": 5.75, "volume": 732234.0}, {"date": "2020-04-09", "close": 5.71, "volume": 694257.0}, {"date": "2020-04-14", "close": 5.69, "volume": 1017739.0}, {"date": "2020-04-15", "close": 5.67, "volume": 659402.0}, {"date": "2020-04-16", "close": 5.67, "volume": 607082.0}, {"date": "2020-04-17", "close": 5.72, "volume": 575464.0}, {"date": "2020-04-20", "close": 5.68, "volume": 661498.0}, {"date": "2020-04-21", "close": 5.65, "volume": 451211.0}, {"date": "2020-04-22", "close": 5.69, "volume": 479488.0}, {"date": "2020-04-23", "close": 5.71, "volume": 296019.0}, {"date": "2020-04-24", "close": 5.73, "volume": 275367.0}, {"date": "2020-04-27", "close": 5.72, "volume": 475279.0}, {"date": "2020-04-28", "close": 5.7, "volume": 653557.0}, {"date": "2020-04-29", "close": 5.77, "volume": 312512.0}, {"date": "2020-04-30", "close": 5.8, "volume": 847167.0}, {"date": "2020-05-01", "close": 5.8, "volume": 633483.0}, {"date": "2020-05-04", "close": 5.73, "volume": 383240.0}, {"date": "2020-05-05", "close": 5.74, "volume": 383074.0}, {"date": "2020-05-06", "close": 5.76, "volume": 443741.0}, {"date": "2020-05-07", "close": 5.71, "volume": 245465.0}, {"date": "2020-05-08", "close": 5.73, "volume": 431244.0}, {"date": "2020-05-11", "close": 5.77, "volume": 480593.0}, {"date": "2020-05-12", "close": 5.77, "volume": 422612.0}, {"date": "2020-05-13", "close": 5.73, "volume": 372585.0}, {"date": "2020-05-14", "close": 5.73, "volume": 267970.0}, {"date": "2020-05-15", "close": 5.75, "volume": 274772.0}, {"date": "2020-05-18", "close": 5.73, "volume": 327651.0}, {"date": "2020-05-19", "close": 5.76, "volume": 593952.0}, {"date": "2020-05-20", "close": 5.81, "volume": 449423.0}, {"date": "2020-05-21", "close": 5.77, "volume": 368400.0}, {"date": "2020-05-22", "close": 5.76, "volume": 458098.0}, {"date": "2020-05-25", "close": 5.76, "volume": 382710.0}, {"date": "2020-05-26", "close": 5.89, "volume": 988412.0}, {"date": "2020-05-27", "close": 6.0, "volume": 603099.0}, {"date": "2020-05-28", "close": 6.14, "volume": 819001.0}, {"date": "2020-05-29", "close": 6.07, "volume": 496666.0}, {"date": "2020-06-01", "close": 6.09, "volume": 439794.0}, {"date": "2020-06-02", "close": 6.18, "volume": 386036.0}, {"date": "2020-06-03", "close": 6.2, "volume": 406637.0}, {"date": "2020-06-04", "close": 6.24, "volume": 483342.0}, {"date": "2020-06-05", "close": 6.22, "volume": 387677.0}, {"date": "2020-06-09", "close": 6.34, "volume": 769949.0}, {"date": "2020-06-10", "close": 6.31, "volume": 487697.0}, {"date": "2020-06-11", "close": 6.25, "volume": 417803.0}, {"date": "2020-06-12", "close": 6.06, "volume": 819640.0}, {"date": "2020-06-15", "close": 6.01, "volume": 556012.0}, {"date": "2020-06-16", "close": 6.09, "volume": 385151.0}, {"date": "2020-06-17", "close": 6.09, "volume": 365873.0}, {"date": "2020-06-18", "close": 6.12, "volume": 270298.0}, {"date": "2020-06-19", "close": 6.12, "volume": 313560.0}, {"date": "2020-06-22", "close": 6.12, "volume": 436457.0}, {"date": "2020-06-23", "close": 6.08, "volume": 276374.0}, {"date": "2020-06-24", "close": 6.11, "volume": 267614.0}, {"date": "2020-06-25", "close": 6.08, "volume": 583760.0}, {"date": "2020-06-26", "close": 6.15, "volume": 343810.0}, {"date": "2020-06-29", "close": 6.07, "volume": 522987.0}, {"date": "2020-06-30", "close": 6.09, "volume": 323932.0}, {"date": "2020-07-01", "close": 6.06, "volume": 393392.0}, {"date": "2020-07-02", "close": 6.1, "volume": 346245.0}, {"date": "2020-07-03", "close": 6.1, "volume": 334120.0}, {"date": "2020-07-06", "close": 6.09, "volume": 408414.0}, {"date": "2020-07-07", "close": 6.08, "volume": 377343.0}, {"date": "2020-07-08", "close": 6.08, "volume": 294636.0}, {"date": "2020-07-09", "close": 6.05, "volume": 477219.0}, {"date": "2020-07-10", "close": 6.07, "volume": 238771.0}, {"date": "2020-07-13", "close": 6.16, "volume": 293543.0}, {"date": "2020-07-14", "close": 6.12, "volume": 248331.0}, {"date": "2020-07-15", "close": 6.1, "volume": 388233.0}, {"date": "2020-07-16", "close": 6.09, "volume": 419255.0}, {"date": "2020-07-17", "close": 6.12, "volume": 218342.0}, {"date": "2020-07-20", "close": 6.1, "volume": 302480.0}, {"date": "2020-07-21", "close": 6.14, "volume": 265189.0}, {"date": "2020-07-22", "close": 6.12, "volume": 270053.0}, {"date": "2020-07-23", "close": 6.15, "volume": 326003.0}, {"date": "2020-07-24", "close": 6.14, "volume": 251601.0}, {"date": "2020-07-27", "close": 6.18, "volume": 342945.0}, {"date": "2020-07-28", "close": 6.24, "volume": 456695.0}, {"date": "2020-07-29", "close": 6.27, "volume": 490709.0}, {"date": "2020-07-30", "close": 6.33, "volume": 267640.0}, {"date": "2020-07-31", "close": 6.3, "volume": 305826.0}, {"date": "2020-08-03", "close": 6.24, "volume": 321216.0}, {"date": "2020-08-04", "close": 6.28, "volume": 398796.0}, {"date": "2020-08-05", "close": 6.35, "volume": 423188.0}, {"date": "2020-08-06", "close": 6.4, "volume": 397306.0}, {"date": "2020-08-07", "close": 6.38, "volume": 356148.0}, {"date": "2020-08-10", "close": 6.5, "volume": 602898.0}, {"date": "2020-08-11", "close": 6.25, "volume": 576092.0}, {"date": "2020-08-12", "close": 6.32, "volume": 389839.0}, {"date": "2020-08-13", "close": 6.34, "volume": 217883.0}, {"date": "2020-08-14", "close": 6.26, "volume": 277679.0}, {"date": "2020-08-17", "close": 6.28, "volume": 241641.0}, {"date": "2020-08-18", "close": 6.28, "volume": 277567.0}, {"date": "2020-08-19", "close": 6.28, "volume": 248047.0}, {"date": "2020-08-20", "close": 6.29, "volume": 262778.0}, {"date": "2020-08-21", "close": 6.28, "volume": 267163.0}, {"date": "2020-08-24", "close": 6.32, "volume": 193732.0}, {"date": "2020-08-25", "close": 6.29, "volume": 304713.0}, {"date": "2020-08-26", "close": 6.32, "volume": 303771.0}, {"date": "2020-08-27", "close": 6.31, "volume": 205030.0}, {"date": "2020-08-28", "close": 6.29, "volume": 222781.0}, {"date": "2020-08-31", "close": 6.28, "volume": 154985.0}, {"date": "2020-09-01", "close": 6.28, "volume": 392393.0}, {"date": "2020-09-02", "close": 6.28, "volume": 227836.0}, {"date": "2020-09-03", "close": 6.25, "volume": 270301.0}, {"date": "2020-09-04", "close": 6.25, "volume": 505434.0}, {"date": "2020-09-07", "close": 6.3, "volume": 225403.0}, {"date": "2020-09-08", "close": 6.34, "volume": 223608.0}, {"date": "2020-09-09", "close": 6.33, "volume": 400760.0}, {"date": "2020-09-10", "close": 6.28, "volume": 293769.0}, {"date": "2020-09-11", "close": 6.29, "volume": 323780.0}, {"date": "2020-09-14", "close": 6.33, "volume": 335346.0}, {"date": "2020-09-15", "close": 6.32, "volume": 223762.0}, {"date": "2020-09-16", "close": 6.39, "volume": 234648.0}, {"date": "2020-09-17", "close": 6.33, "volume": 279420.0}, {"date": "2020-09-18", "close": 6.3, "volume": 259749.0}, {"date": "2020-09-21", "close": 6.29, "volume": 263128.0}, {"date": "2020-09-22", "close": 6.23, "volume": 537261.0}, {"date": "2020-09-23", "close": 6.27, "volume": 202069.0}, {"date": "2020-09-24", "close": 6.29, "volume": 296527.0}, {"date": "2020-09-25", "close": 6.3, "volume": 218465.0}, {"date": "2020-09-28", "close": 6.29, "volume": 325563.0}, {"date": "2020-09-29", "close": 6.3, "volume": 171640.0}, {"date": "2020-09-30", "close": 6.31, "volume": 219605.0}, {"date": "2020-10-01", "close": 6.26, "volume": 368435.0}, {"date": "2020-10-02", "close": 6.28, "volume": 383029.0}, {"date": "2020-10-05", "close": 6.32, "volume": 180169.0}, {"date": "2020-10-06", "close": 6.31, "volume": 213483.0}, {"date": "2020-10-07", "close": 6.35, "volume": 218848.0}, {"date": "2020-10-08", "close": 6.41, "volume": 302567.0}, {"date": "2020-10-09", "close": 6.4, "volume": 270104.0}, {"date": "2020-10-12", "close": 6.45, "volume": 217953.0}, {"date": "2020-10-13", "close": 6.57, "volume": 454372.0}, {"date": "2020-10-14", "close": 6.56, "volume": 347016.0}, {"date": "2020-10-15", "close": 6.64, "volume": 377197.0}, {"date": "2020-10-16", "close": 6.79, "volume": 336072.0}, {"date": "2020-10-19", "close": 6.82, "volume": 405758.0}, {"date": "2020-10-20", "close": 6.8, "volume": 249884.0}, {"date": "2020-10-21", "close": 6.71, "volume": 265252.0}, {"date": "2020-10-22", "close": 6.64, "volume": 375447.0}, {"date": "2020-10-23", "close": 6.6, "volume": 315680.0}, {"date": "2020-10-26", "close": 6.55, "volume": 348901.0}, {"date": "2020-10-27", "close": 6.54, "volume": 496670.0}, {"date": "2020-10-28", "close": 6.5, "volume": 370817.0}, {"date": "2020-10-29", "close": 6.5, "volume": 459401.0}, {"date": "2020-10-30", "close": 6.51, "volume": 440116.0}, {"date": "2020-11-02", "close": 6.59, "volume": 352487.0}, {"date": "2020-11-03", "close": 6.73, "volume": 307052.0}, {"date": "2020-11-04", "close": 6.66, "volume": 270041.0}, {"date": "2020-11-05", "close": 6.75, "volume": 328097.0}, {"date": "2020-11-06", "close": 6.75, "volume": 278889.0}, {"date": "2020-11-09", "close": 6.7, "volume": 473650.0}, {"date": "2020-11-10", "close": 6.85, "volume": 706051.0}, {"date": "2020-11-11", "close": 6.9, "volume": 293312.0}, {"date": "2020-11-12", "close": 6.85, "volume": 291103.0}, {"date": "2020-11-13", "close": 6.9, "volume": 305499.0}, {"date": "2020-11-16", "close": 6.96, "volume": 48122.0}, {"date": "2020-11-17", "close": 7.06, "volume": 552792.0}, {"date": "2020-11-18", "close": 7.18, "volume": 354464.0}, {"date": "2020-11-19", "close": 7.27, "volume": 517811.0}, {"date": "2020-11-20", "close": 7.31, "volume": 378981.0}, {"date": "2020-11-23", "close": 7.26, "volume": 380579.0}, {"date": "2020-11-24", "close": 7.3, "volume": 470784.0}, {"date": "2020-11-25", "close": 7.25, "volume": 573818.0}, {"date": "2020-11-26", "close": 7.37, "volume": 302684.0}, {"date": "2020-11-27", "close": 7.28, "volume": 311659.0}, {"date": "2020-11-30", "close": 7.21, "volume": 367904.0}, {"date": "2020-12-01", "close": 7.13, "volume": 524586.0}, {"date": "2020-12-02", "close": 7.13, "volume": 342123.0}, {"date": "2020-12-03", "close": 7.23, "volume": 332120.0}, {"date": "2020-12-04", "close": 7.22, "volume": 296862.0}, {"date": "2020-12-07", "close": 7.22, "volume": 317025.0}, {"date": "2020-12-08", "close": 7.21, "volume": 224756.0}, {"date": "2020-12-09", "close": 7.22, "volume": 396787.0}, {"date": "2020-12-10", "close": 7.24, "volume": 236549.0}, {"date": "2020-12-11", "close": 7.21, "volume": 306644.0}, {"date": "2020-12-14", "close": 7.25, "volume": 282761.0}, {"date": "2020-12-15", "close": 7.25, "volume": 288733.0}, {"date": "2020-12-16", "close": 7.27, "volume": 386430.0}, {"date": "2020-12-17", "close": 7.23, "volume": 496427.0}, {"date": "2020-12-18", "close": 7.19, "volume": 415827.0}, {"date": "2020-12-21", "close": 7.16, "volume": 525137.0}, {"date": "2020-12-22", "close": 7.11, "volume": 257579.0}, {"date": "2020-12-23", "close": 7.19, "volume": 237102.0}, {"date": "2020-12-24", "close": 7.25, "volume": 163100.0}, {"date": "2020-12-29", "close": 7.26, "volume": 129283.0}, {"date": "2020-12-30", "close": 7.3, "volume": 122160.0}, {"date": "2020-12-31", "close": 7.3, "volume": 114832.0}, {"date": "2021-01-04", "close": 7.37, "volume": 226218.0}, {"date": "2021-01-05", "close": 7.48, "volume": 331135.0}, {"date": "2021-01-06", "close": 7.5, "volume": 276084.0}, {"date": "2021-01-07", "close": 7.54, "volume": 174988.0}, {"date": "2021-01-08", "close": 7.51, "volume": 320619.0}, {"date": "2021-01-11", "close": 7.5, "volume": 356218.0}, {"date": "2021-01-12", "close": 7.5, "volume": 244528.0}, {"date": "2021-01-13", "close": 7.53, "volume": 347989.0}, {"date": "2021-01-14", "close": 7.51, "volume": 379108.0}, {"date": "2021-01-15", "close": 7.47, "volume": 455671.0}, {"date": "2021-01-18", "close": 7.41, "volume": 467178.0}, {"date": "2021-01-19", "close": 7.52, "volume": 267146.0}, {"date": "2021-01-20", "close": 7.5, "volume": 418670.0}, {"date": "2021-01-21", "close": 7.52, "volume": 367020.0}, {"date": "2021-01-22", "close": 7.53, "volume": 276239.0}, {"date": "2021-01-25", "close": 7.55, "volume": 462369.0}, {"date": "2021-01-27", "close": 7.5, "volume": 480557.0}, {"date": "2021-01-28", "close": 7.51, "volume": 290811.0}, {"date": "2021-01-29", "close": 7.52, "volume": 218656.0}, {"date": "2021-02-01", "close": 7.54, "volume": 614084.0}, {"date": "2021-02-02", "close": 7.55, "volume": 265255.0}, {"date": "2021-02-03", "close": 7.56, "volume": 257194.0}, {"date": "2021-02-04", "close": 7.67, "volume": 316365.0}, {"date": "2021-02-05", "close": 7.66, "volume": 501289.0}, {"date": "2021-02-08", "close": 7.48, "volume": 710046.0}, {"date": "2021-02-09", "close": 7.39, "volume": 417253.0}, {"date": "2021-02-10", "close": 7.44, "volume": 327763.0}, {"date": "2021-02-11", "close": 7.46, "volume": 263436.0}, {"date": "2021-02-12", "close": 7.4, "volume": 313939.0}, {"date": "2021-02-15", "close": 7.37, "volume": 455569.0}, {"date": "2021-02-16", "close": 7.35, "volume": 542646.0}, {"date": "2021-02-17", "close": 7.27, "volume": 476468.0}, {"date": "2021-02-18", "close": 7.2, "volume": 518554.0}, {"date": "2021-02-19", "close": 7.14, "volume": 498230.0}, {"date": "2021-02-22", "close": 7.05, "volume": 635743.0}, {"date": "2021-02-23", "close": 7.06, "volume": 613704.0}, {"date": "2021-02-24", "close": 7.11, "volume": 483064.0}, {"date": "2021-02-25", "close": 7.13, "volume": 431026.0}, {"date": "2021-02-26", "close": 7.09, "volume": 351553.0}, {"date": "2021-03-01", "close": 7.19, "volume": 329219.0}, {"date": "2021-03-02", "close": 7.35, "volume": 317563.0}, {"date": "2021-03-03", "close": 7.24, "volume": 452540.0}, {"date": "2021-03-04", "close": 7.25, "volume": 277958.0}, {"date": "2021-03-05", "close": 7.16, "volume": 313606.0}, {"date": "2021-03-08", "close": 7.3, "volume": 182865.0}, {"date": "2021-03-09", "close": 7.23, "volume": 287353.0}, {"date": "2021-03-10", "close": 7.2, "volume": 307366.0}, {"date": "2021-03-11", "close": 7.34, "volume": 265221.0}, {"date": "2021-03-12", "close": 7.39, "volume": 255700.0}, {"date": "2021-03-15", "close": 7.3, "volume": 270182.0}, {"date": "2021-03-16", "close": 7.32, "volume": 232291.0}, {"date": "2021-03-17", "close": 7.32, "volume": 304833.0}, {"date": "2021-03-18", "close": 7.33, "volume": 288613.0}, {"date": "2021-03-19", "close": 7.32, "volume": 255913.0}, {"date": "2021-03-22", "close": 7.3, "volume": 508327.0}, {"date": "2021-03-23", "close": 7.36, "volume": 469613.0}, {"date": "2021-03-24", "close": 7.4, "volume": 359428.0}, {"date": "2021-03-25", "close": 7.39, "volume": 288613.0}, {"date": "2021-03-26", "close": 7.42, "volume": 306418.0}, {"date": "2021-03-29", "close": 7.4, "volume": 232394.0}, {"date": "2021-03-30", "close": 7.38, "volume": 235240.0}, {"date": "2021-03-31", "close": 7.42, "volume": 228004.0}, {"date": "2021-04-01", "close": 7.41, "volume": 365726.0}, {"date": "2021-04-06", "close": 7.47, "volume": 375717.0}, {"date": "2021-04-07", "close": 7.45, "volume": 471758.0}, {"date": "2021-04-08", "close": 7.41, "volume": 425273.0}, {"date": "2021-04-09", "close": 7.42, "volume": 411758.0}, {"date": "2021-04-12", "close": 7.49, "volume": 328766.0}, {"date": "2021-04-13", "close": 7.41, "volume": 254926.0}, {"date": "2021-04-14", "close": 7.41, "volume": 282378.0}, {"date": "2021-04-15", "close": 7.41, "volume": 287169.0}, {"date": "2021-04-16", "close": 7.45, "volume": 288289.0}, {"date": "2021-04-19", "close": 7.45, "volume": 266030.0}, {"date": "2021-04-20", "close": 7.46, "volume": 205684.0}, {"date": "2021-04-21", "close": 7.49, "volume": 284372.0}, {"date": "2021-04-22", "close": 7.46, "volume": 366744.0}, {"date": "2021-04-23", "close": 7.5, "volume": 247875.0}, {"date": "2021-04-26", "close": 7.48, "volume": 223292.0}, {"date": "2021-04-27", "close": 7.49, "volume": 237175.0}, {"date": "2021-04-28", "close": 7.47, "volume": 269121.0}, {"date": "2021-04-29", "close": 7.48, "volume": 248914.0}, {"date": "2021-04-30", "close": 7.48, "volume": 299812.0}, {"date": "2021-05-03", "close": 7.45, "volume": 390849.0}, {"date": "2021-05-04", "close": 7.48, "volume": 324534.0}, {"date": "2021-05-05", "close": 7.44, "volume": 349721.0}, {"date": "2021-05-06", "close": 7.5, "volume": 179507.0}, {"date": "2021-05-07", "close": 7.48, "volume": 245935.0}, {"date": "2021-05-10", "close": 7.5, "volume": 380886.0}, {"date": "2021-05-11", "close": 7.43, "volume": 505969.0}, {"date": "2021-05-12", "close": 7.45, "volume": 253985.0}, {"date": "2021-05-13", "close": 7.45, "volume": 213946.0}, {"date": "2021-05-14", "close": 7.46, "volume": 294129.0}, {"date": "2021-05-17", "close": 7.53, "volume": 290574.0}, {"date": "2021-05-18", "close": 7.54, "volume": 290836.0}, {"date": "2021-05-19", "close": 7.51, "volume": 378327.0}, {"date": "2021-05-20", "close": 7.52, "volume": 462164.0}, {"date": "2021-05-21", "close": 7.51, "volume": 245948.0}, {"date": "2021-05-24", "close": 7.48, "volume": 358598.0}, {"date": "2021-05-25", "close": 7.47, "volume": 378409.0}, {"date": "2021-05-26", "close": 7.51, "volume": 271162.0}, {"date": "2021-05-27", "close": 7.51, "volume": 326953.0}, {"date": "2021-05-28", "close": 7.5, "volume": 383441.0}, {"date": "2021-05-31", "close": 7.54, "volume": 414303.0}, {"date": "2021-06-01", "close": 7.56, "volume": 358981.0}, {"date": "2021-06-02", "close": 7.55, "volume": 306630.0}, {"date": "2021-06-03", "close": 7.53, "volume": 369200.0}, {"date": "2021-06-04", "close": 7.65, "volume": 424253.0}, {"date": "2021-06-07", "close": 7.59, "volume": 454802.0}, {"date": "2021-06-08", "close": 7.63, "volume": 478197.0}, {"date": "2021-06-09", "close": 7.68, "volume": 359672.0}, {"date": "2021-06-10", "close": 7.78, "volume": 373267.0}, {"date": "2021-06-11", "close": 7.79, "volume": 461986.0}, {"date": "2021-06-15", "close": 7.65, "volume": 718373.0}, {"date": "2021-06-16", "close": 7.62, "volume": 579308.0}, {"date": "2021-06-17", "close": 7.65, "volume": 259507.0}, {"date": "2021-06-18", "close": 7.72, "volume": 366140.0}, {"date": "2021-06-21", "close": 7.66, "volume": 474126.0}, {"date": "2021-06-22", "close": 7.7, "volume": 421420.0}, {"date": "2021-06-23", "close": 7.71, "volume": 337949.0}, {"date": "2021-06-24", "close": 7.67, "volume": 500477.0}, {"date": "2021-06-25", "close": 7.71, "volume": 506120.0}, {"date": "2021-06-28", "close": 7.76, "volume": 573001.0}, {"date": "2021-06-29", "close": 7.8, "volume": 316703.0}, {"date": "2021-06-30", "close": 7.82, "volume": 312977.0}, {"date": "2021-07-01", "close": 7.77, "volume": 435983.0}, {"date": "2021-07-02", "close": 7.77, "volume": 310159.0}, {"date": "2021-07-05", "close": 7.81, "volume": 416512.0}, {"date": "2021-07-06", "close": 7.82, "volume": 396978.0}, {"date": "2021-07-07", "close": 7.89, "volume": 410900.0}, {"date": "2021-07-08", "close": 7.85, "volume": 492320.0}, {"date": "2021-07-09", "close": 7.81, "volume": 387979.0}, {"date": "2021-07-12", "close": 7.85, "volume": 301728.0}, {"date": "2021-07-13", "close": 7.92, "volume": 451911.0}, {"date": "2021-07-14", "close": 7.98, "volume": 400602.0}, {"date": "2021-07-15", "close": 8.04, "volume": 354324.0}, {"date": "2021-07-16", "close": 8.06, "volume": 437979.0}, {"date": "2021-07-19", "close": 8.03, "volume": 543716.0}, {"date": "2021-07-20", "close": 8.02, "volume": 421577.0}, {"date": "2021-07-21", "close": 8.02, "volume": 1101845.0}, {"date": "2021-07-22", "close": 8.05, "volume": 441962.0}, {"date": "2021-07-23", "close": 8.07, "volume": 316641.0}, {"date": "2021-07-26", "close": 8.14, "volume": 497624.0}, {"date": "2021-07-27", "close": 8.21, "volume": 579529.0}, {"date": "2021-07-28", "close": 8.24, "volume": 674438.0}, {"date": "2021-07-29", "close": 8.34, "volume": 638254.0}, {"date": "2021-07-30", "close": 8.42, "volume": 410135.0}, {"date": "2021-08-02", "close": 8.42, "volume": 455118.0}, {"date": "2021-08-03", "close": 8.58, "volume": 481566.0}, {"date": "2021-08-04", "close": 8.63, "volume": 553868.0}, {"date": "2021-08-05", "close": 8.54, "volume": 560014.0}, {"date": "2021-08-06", "close": 8.56, "volume": 407559.0}, {"date": "2021-08-09", "close": 8.58, "volume": 551607.0}, {"date": "2021-08-10", "close": 8.54, "volume": 556156.0}, {"date": "2021-08-11", "close": 8.45, "volume": 484516.0}, {"date": "2021-08-12", "close": 8.38, "volume": 688075.0}, {"date": "2021-08-13", "close": 8.37, "volume": 432097.0}, {"date": "2021-08-16", "close": 8.32, "volume": 463830.0}, {"date": "2021-08-17", "close": 8.32, "volume": 430783.0}, {"date": "2021-08-18", "close": 8.4, "volume": 351056.0}, {"date": "2021-08-19", "close": 8.4, "volume": 326570.0}, {"date": "2021-08-20", "close": 8.41, "volume": 479266.0}, {"date": "2021-08-23", "close": 8.37, "volume": 366772.0}, {"date": "2021-08-24", "close": 8.41, "volume": 274412.0}, {"date": "2021-08-25", "close": 8.45, "volume": 298386.0}, {"date": "2021-08-26", "close": 8.36, "volume": 387754.0}, {"date": "2021-08-27", "close": 8.4, "volume": 315319.0}, {"date": "2021-08-30", "close": 8.39, "volume": 280255.0}, {"date": "2021-08-31", "close": 8.39, "volume": 256373.0}, {"date": "2021-09-01", "close": 8.4, "volume": 321266.0}, {"date": "2021-09-02", "close": 8.42, "volume": 260136.0}, {"date": "2021-09-03", "close": 8.44, "volume": 514852.0}, {"date": "2021-09-06", "close": 8.49, "volume": 431413.0}, {"date": "2021-09-07", "close": 8.5, "volume": 298124.0}, {"date": "2021-09-08", "close": 8.56, "volume": 297125.0}, {"date": "2021-09-09", "close": 8.56, "volume": 485416.0}, {"date": "2021-09-10", "close": 8.59, "volume": 290316.0}, {"date": "2021-09-13", "close": 8.46, "volume": 693971.0}, {"date": "2021-09-14", "close": 8.46, "volume": 235438.0}, {"date": "2021-09-15", "close": 8.47, "volume": 313459.0}, {"date": "2021-09-16", "close": 8.51, "volume": 206695.0}, {"date": "2021-09-17", "close": 8.45, "volume": 412350.0}, {"date": "2021-09-20", "close": 8.39, "volume": 484854.0}, {"date": "2021-09-21", "close": 8.3, "volume": 605127.0}, {"date": "2021-09-22", "close": 8.34, "volume": 319465.0}, {"date": "2021-09-23", "close": 8.45, "volume": 280397.0}, {"date": "2021-09-24", "close": 8.4, "volume": 248782.0}, {"date": "2021-09-27", "close": 8.48, "volume": 339283.0}, {"date": "2021-09-28", "close": 8.36, "volume": 421135.0}, {"date": "2021-09-29", "close": 8.34, "volume": 387793.0}, {"date": "2021-09-30", "close": 8.41, "volume": 285222.0}, {"date": "2021-10-01", "close": 8.36, "volume": 400960.0}, {"date": "2021-10-04", "close": 8.35, "volume": 256786.0}, {"date": "2021-10-05", "close": 8.26, "volume": 391725.0}, {"date": "2021-10-06", "close": 8.3, "volume": 267268.0}, {"date": "2021-10-07", "close": 8.34, "volume": 303023.0}, {"date": "2021-10-08", "close": 8.3, "volume": 441918.0}, {"date": "2021-10-11", "close": 8.27, "volume": 348106.0}, {"date": "2021-10-12", "close": 8.25, "volume": 328246.0}, {"date": "2021-10-13", "close": 8.1, "volume": 557876.0}, {"date": "2021-10-14", "close": 8.15, "volume": 396050.0}, {"date": "2021-10-15", "close": 8.2, "volume": 521106.0}, {"date": "2021-10-18", "close": 8.18, "volume": 379216.0}, {"date": "2021-10-19", "close": 8.08, "volume": 609426.0}, {"date": "2021-10-20", "close": 8.16, "volume": 386674.0}, {"date": "2021-10-21", "close": 8.18, "volume": 252728.0}, {"date": "2021-10-22", "close": 8.18, "volume": 506888.0}, {"date": "2021-10-25", "close": 8.2, "volume": 344384.0}, {"date": "2021-10-26", "close": 8.28, "volume": 431457.0}, {"date": "2021-10-27", "close": 8.25, "volume": 325396.0}, {"date": "2021-10-28", "close": 8.24, "volume": 238495.0}, {"date": "2021-10-29", "close": 8.2, "volume": 231814.0}, {"date": "2021-11-01", "close": 8.16, "volume": 384657.0}, {"date": "2021-11-02", "close": 8.18, "volume": 155768.0}, {"date": "2021-11-03", "close": 8.25, "volume": 295572.0}, {"date": "2021-11-04", "close": 8.25, "volume": 308624.0}, {"date": "2021-11-05", "close": 8.25, "volume": 418766.0}, {"date": "2021-11-08", "close": 8.26, "volume": 298733.0}, {"date": "2021-11-09", "close": 8.25, "volume": 364157.0}, {"date": "2021-11-10", "close": 8.2, "volume": 297938.0}, {"date": "2021-11-11", "close": 8.15, "volume": 361218.0}, {"date": "2021-11-12", "close": 8.2, "volume": 308075.0}, {"date": "2021-11-15", "close": 8.18, "volume": 301524.0}, {"date": "2021-11-16", "close": 8.15, "volume": 276679.0}, {"date": "2021-11-17", "close": 8.15, "volume": 223756.0}, {"date": "2021-11-18", "close": 8.19, "volume": 289167.0}, {"date": "2021-11-19", "close": 8.2, "volume": 297222.0}, {"date": "2021-11-22", "close": 8.2, "volume": 376877.0}, {"date": "2021-11-23", "close": 8.17, "volume": 261386.0}, {"date": "2021-11-24", "close": 8.21, "volume": 223240.0}, {"date": "2021-11-25", "close": 8.2, "volume": 277118.0}, {"date": "2021-11-26", "close": 8.17, "volume": 330124.0}, {"date": "2021-11-29", "close": 8.12, "volume": 681871.0}, {"date": "2021-11-30", "close": 8.25, "volume": 367485.0}, {"date": "2021-12-01", "close": 8.3, "volume": 441812.0}, {"date": "2021-12-02", "close": 8.32, "volume": 309902.0}, {"date": "2021-12-03", "close": 8.4, "volume": 434142.0}, {"date": "2021-12-06", "close": 8.33, "volume": 397584.0}, {"date": "2021-12-07", "close": 8.25, "volume": 556723.0}, {"date": "2021-12-08", "close": 8.22, "volume": 399831.0}, {"date": "2021-12-09", "close": 8.27, "volume": 325573.0}, {"date": "2021-12-10", "close": 8.35, "volume": 345862.0}, {"date": "2021-12-13", "close": 8.36, "volume": 271067.0}, {"date": "2021-12-14", "close": 8.46, "volume": 361443.0}, {"date": "2021-12-15", "close": 8.38, "volume": 377097.0}, {"date": "2021-12-16", "close": 8.37, "volume": 480051.0}, {"date": "2021-12-17", "close": 8.26, "volume": 725224.0}, {"date": "2021-12-20", "close": 8.3, "volume": 706834.0}, {"date": "2021-12-21", "close": 8.28, "volume": 540024.0}, {"date": "2021-12-22", "close": 8.3, "volume": 377965.0}, {"date": "2021-12-23", "close": 8.4, "volume": 262108.0}, {"date": "2021-12-24", "close": 8.44, "volume": 239169.0}, {"date": "2021-12-29", "close": 8.51, "volume": 217545.0}, {"date": "2021-12-30", "close": 8.52, "volume": 112558.0}, {"date": "2021-12-31", "close": 8.46, "volume": 180428.0}, {"date": "2022-01-04", "close": 8.49, "volume": 210617.0}, {"date": "2022-01-05", "close": 8.59, "volume": 241424.0}, {"date": "2022-01-06", "close": 8.57, "volume": 275201.0}, {"date": "2022-01-07", "close": 8.53, "volume": 273987.0}, {"date": "2022-01-10", "close": 8.52, "volume": 360161.0}, {"date": "2022-01-11", "close": 8.57, "volume": 273755.0}, {"date": "2022-01-12", "close": 8.59, "volume": 294467.0}, {"date": "2022-01-13", "close": 8.73, "volume": 279950.0}, {"date": "2022-01-14", "close": 8.68, "volume": 211245.0}, {"date": "2022-01-17", "close": 8.85, "volume": 496622.0}, {"date": "2022-01-18", "close": 8.75, "volume": 342266.0}, {"date": "2022-01-19", "close": 8.79, "volume": 373062.0}, {"date": "2022-01-20", "close": 8.72, "volume": 306953.0}, {"date": "2022-01-21", "close": 8.64, "volume": 537465.0}, {"date": "2022-01-24", "close": 8.51, "volume": 802801.0}, {"date": "2022-01-25", "close": 8.37, "volume": 895837.0}, {"date": "2022-01-27", "close": 8.38, "volume": 620828.0}, {"date": "2022-01-28", "close": 8.55, "volume": 490015.0}, {"date": "2022-01-31", "close": 8.56, "volume": 410510.0}, {"date": "2022-02-01", "close": 8.66, "volume": 411842.0}, {"date": "2022-02-02", "close": 8.69, "volume": 594244.0}, {"date": "2022-02-03", "close": 8.7, "volume": 321304.0}, {"date": "2022-02-04", "close": 8.57, "volume": 444242.0}, {"date": "2022-02-07", "close": 8.53, "volume": 577352.0}, {"date": "2022-02-08", "close": 8.53, "volume": 435956.0}, {"date": "2022-02-09", "close": 8.33, "volume": 718625.0}, {"date": "2022-02-10", "close": 8.32, "volume": 527323.0}, {"date": "2022-02-11", "close": 8.25, "volume": 451444.0}, {"date": "2022-02-14", "close": 8.18, "volume": 634731.0}, {"date": "2022-02-15", "close": 8.1, "volume": 382532.0}, {"date": "2022-02-16", "close": 8.2, "volume": 573978.0}, {"date": "2022-02-17", "close": 8.16, "volume": 388515.0}, {"date": "2022-02-18", "close": 8.22, "volume": 455354.0}, {"date": "2022-02-21", "close": 8.16, "volume": 399571.0}, {"date": "2022-02-22", "close": 8.11, "volume": 392241.0}, {"date": "2022-02-23", "close": 8.13, "volume": 385422.0}, {"date": "2022-02-24", "close": 8.07, "volume": 574844.0}, {"date": "2022-02-25", "close": 8.01, "volume": 849334.0}, {"date": "2022-02-28", "close": 7.96, "volume": 676922.0}, {"date": "2022-03-01", "close": 8.0, "volume": 350897.0}, {"date": "2022-03-02", "close": 8.02, "volume": 326126.0}, {"date": "2022-03-03", "close": 8.05, "volume": 391476.0}, {"date": "2022-03-04", "close": 8.01, "volume": 410775.0}, {"date": "2022-03-07", "close": 8.0, "volume": 320153.0}, {"date": "2022-03-08", "close": 7.98, "volume": 279577.0}, {"date": "2022-03-09", "close": 7.9, "volume": 546858.0}, {"date": "2022-03-10", "close": 8.07, "volume": 401786.0}, {"date": "2022-03-11", "close": 8.11, "volume": 257147.0}, {"date": "2022-03-14", "close": 8.16, "volume": 191603.0}, {"date": "2022-03-15", "close": 8.15, "volume": 321909.0}, {"date": "2022-03-16", "close": 8.12, "volume": 379161.0}, {"date": "2022-03-17", "close": 8.15, "volume": 313627.0}, {"date": "2022-03-18", "close": 8.18, "volume": 320501.0}, {"date": "2022-03-21", "close": 8.37, "volume": 379284.0}, {"date": "2022-03-22", "close": 8.41, "volume": 269381.0}, {"date": "2022-03-23", "close": 8.32, "volume": 443218.0}, {"date": "2022-03-24", "close": 8.3, "volume": 313944.0}, {"date": "2022-03-25", "close": 8.4, "volume": 304862.0}, {"date": "2022-03-28", "close": 8.32, "volume": 462949.0}, {"date": "2022-03-29", "close": 8.35, "volume": 249924.0}, {"date": "2022-03-30", "close": 8.3, "volume": 315234.0}, {"date": "2022-03-31", "close": 8.3, "volume": 398967.0}, {"date": "2022-04-01", "close": 8.28, "volume": 263587.0}, {"date": "2022-04-04", "close": 8.36, "volume": 402290.0}, {"date": "2022-04-05", "close": 8.32, "volume": 365807.0}, {"date": "2022-04-06", "close": 8.3, "volume": 218636.0}, {"date": "2022-04-07", "close": 8.3, "volume": 363411.0}, {"date": "2022-04-08", "close": 8.32, "volume": 173199.0}, {"date": "2022-04-11", "close": 8.26, "volume": 290320.0}, {"date": "2022-04-12", "close": 8.23, "volume": 400541.0}, {"date": "2022-04-13", "close": 8.35, "volume": 271350.0}, {"date": "2022-04-14", "close": 8.33, "volume": 210573.0}, {"date": "2022-04-19", "close": 8.3, "volume": 305414.0}, {"date": "2022-04-20", "close": 8.32, "volume": 251780.0}, {"date": "2022-04-21", "close": 8.25, "volume": 268756.0}, {"date": "2022-04-22", "close": 8.31, "volume": 265270.0}, {"date": "2022-04-26", "close": 8.2, "volume": 598007.0}, {"date": "2022-04-27", "close": 8.19, "volume": 414076.0}, {"date": "2022-04-28", "close": 8.22, "volume": 302265.0}, {"date": "2022-04-29", "close": 8.24, "volume": 402916.0}, {"date": "2022-05-02", "close": 8.24, "volume": 325690.0}, {"date": "2022-05-03", "close": 8.23, "volume": 205667.0}, {"date": "2022-05-04", "close": 8.18, "volume": 283565.0}, {"date": "2022-05-05", "close": 8.19, "volume": 169110.0}, {"date": "2022-05-06", "close": 8.19, "volume": 355503.0}, {"date": "2022-05-09", "close": 8.14, "volume": 317370.0}, {"date": "2022-05-10", "close": 8.02, "volume": 659591.0}, {"date": "2022-05-11", "close": 8.07, "volume": 325822.0}, {"date": "2022-05-12", "close": 8.04, "volume": 422366.0}, {"date": "2022-05-13", "close": 8.08, "volume": 353048.0}, {"date": "2022-05-16", "close": 8.04, "volume": 406804.0}, {"date": "2022-05-17", "close": 8.02, "volume": 319434.0}, {"date": "2022-05-18", "close": 8.1, "volume": 329483.0}, {"date": "2022-05-19", "close": 8.07, "volume": 342479.0}, {"date": "2022-05-20", "close": 8.08, "volume": 249359.0}, {"date": "2022-05-23", "close": 8.01, "volume": 340573.0}, {"date": "2022-05-24", "close": 7.95, "volume": 267454.0}, {"date": "2022-05-25", "close": 7.98, "volume": 394520.0}, {"date": "2022-05-26", "close": 8.01, "volume": 269304.0}, {"date": "2022-05-27", "close": 8.04, "volume": 242644.0}, {"date": "2022-05-30", "close": 8.1, "volume": 276347.0}, {"date": "2022-05-31", "close": 8.11, "volume": 248220.0}, {"date": "2022-06-01", "close": 8.15, "volume": 264388.0}, {"date": "2022-06-02", "close": 8.14, "volume": 298166.0}, {"date": "2022-06-03", "close": 8.15, "volume": 276337.0}, {"date": "2022-06-06", "close": 8.05, "volume": 260075.0}, {"date": "2022-06-07", "close": 8.0, "volume": 406331.0}, {"date": "2022-06-08", "close": 8.01, "volume": 229081.0}, {"date": "2022-06-09", "close": 8.02, "volume": 307619.0}, {"date": "2022-06-10", "close": 7.93, "volume": 497810.0}, {"date": "2022-06-14", "close": 7.85, "volume": 997359.0}, {"date": "2022-06-15", "close": 7.68, "volume": 617154.0}, {"date": "2022-06-16", "close": 7.55, "volume": 645809.0}, {"date": "2022-06-17", "close": 7.52, "volume": 880563.0}, {"date": "2022-06-20", "close": 7.4, "volume": 500565.0}, {"date": "2022-06-21", "close": 7.6, "volume": 382101.0}, {"date": "2022-06-22", "close": 7.53, "volume": 282151.0}, {"date": "2022-06-23", "close": 7.52, "volume": 328022.0}, {"date": "2022-06-24", "close": 7.55, "volume": 390852.0}, {"date": "2022-06-27", "close": 7.62, "volume": 441494.0}, {"date": "2022-06-28", "close": 7.7, "volume": 297077.0}, {"date": "2022-06-29", "close": 7.64, "volume": 306161.0}, {"date": "2022-06-30", "close": 7.51, "volume": 484906.0}, {"date": "2022-07-01", "close": 7.6, "volume": 507254.0}, {"date": "2022-07-04", "close": 7.62, "volume": 305358.0}, {"date": "2022-07-05", "close": 7.69, "volume": 311493.0}, {"date": "2022-07-06", "close": 7.63, "volume": 306894.0}, {"date": "2022-07-07", "close": 7.72, "volume": 243203.0}, {"date": "2022-07-08", "close": 7.79, "volume": 349017.0}, {"date": "2022-07-11", "close": 7.8, "volume": 308979.0}, {"date": "2022-07-12", "close": 7.72, "volume": 229234.0}, {"date": "2022-07-13", "close": 7.75, "volume": 269288.0}, {"date": "2022-07-14", "close": 7.67, "volume": 359275.0}, {"date": "2022-07-15", "close": 7.69, "volume": 310216.0}, {"date": "2022-07-18", "close": 7.77, "volume": 286593.0}, {"date": "2022-07-19", "close": 7.78, "volume": 270633.0}, {"date": "2022-07-20", "close": 7.96, "volume": 377474.0}, {"date": "2022-07-21", "close": 8.08, "volume": 380446.0}, {"date": "2022-07-22", "close": 8.08, "volume": 300792.0}, {"date": "2022-07-25", "close": 8.12, "volume": 255391.0}, {"date": "2022-07-26", "close": 8.0, "volume": 479643.0}, {"date": "2022-07-27", "close": 8.0, "volume": 392768.0}, {"date": "2022-07-28", "close": 8.02, "volume": 395901.0}, {"date": "2022-07-29", "close": 8.0, "volume": 348190.0}, {"date": "2022-08-01", "close": 8.02, "volume": 434943.0}, {"date": "2022-08-02", "close": 8.04, "volume": 319215.0}, {"date": "2022-08-03", "close": 8.01, "volume": 217707.0}, {"date": "2022-08-04", "close": 8.1, "volume": 396307.0}, {"date": "2022-08-05", "close": 8.1, "volume": 305680.0}, {"date": "2022-08-08", "close": 8.17, "volume": 288099.0}, {"date": "2022-08-09", "close": 8.15, "volume": 330630.0}, {"date": "2022-08-10", "close": 7.98, "volume": 359999.0}, {"date": "2022-08-11", "close": 7.95, "volume": 521429.0}, {"date": "2022-08-12", "close": 7.95, "volume": 314929.0}, {"date": "2022-08-15", "close": 7.9, "volume": 660253.0}, {"date": "2022-08-16", "close": 7.97, "volume": 217724.0}, {"date": "2022-08-17", "close": 7.94, "volume": 334098.0}, {"date": "2022-08-18", "close": 7.97, "volume": 270193.0}, {"date": "2022-08-19", "close": 7.9, "volume": 404164.0}, {"date": "2022-08-22", "close": 7.8, "volume": 408907.0}, {"date": "2022-08-23", "close": 7.7, "volume": 586231.0}, {"date": "2022-08-24", "close": 7.6, "volume": 516118.0}, {"date": "2022-08-25", "close": 7.5, "volume": 644599.0}, {"date": "2022-08-26", "close": 7.57, "volume": 662478.0}, {"date": "2022-08-29", "close": 7.63, "volume": 479663.0}, {"date": "2022-08-30", "close": 7.68, "volume": 416944.0}, {"date": "2022-08-31", "close": 7.72, "volume": 232492.0}, {"date": "2022-09-01", "close": 7.65, "volume": 281888.0}, {"date": "2022-09-02", "close": 7.63, "volume": 243915.0}, {"date": "2022-09-05", "close": 7.58, "volume": 402464.0}, {"date": "2022-09-06", "close": 7.59, "volume": 237437.0}, {"date": "2022-09-07", "close": 7.51, "volume": 250047.0}, {"date": "2022-09-08", "close": 7.56, "volume": 223212.0}, {"date": "2022-09-09", "close": 7.6, "volume": 307193.0}, {"date": "2022-09-12", "close": 7.57, "volume": 260305.0}, {"date": "2022-09-13", "close": 7.61, "volume": 321593.0}, {"date": "2022-09-14", "close": 7.6, "volume": 416138.0}, {"date": "2022-09-15", "close": 7.6, "volume": 280603.0}, {"date": "2022-09-16", "close": 7.63, "volume": 456258.0}, {"date": "2022-09-19", "close": 7.56, "volume": 287336.0}, {"date": "2022-09-20", "close": 7.6, "volume": 237179.0}, {"date": "2022-09-21", "close": 7.5, "volume": 351991.0}, {"date": "2022-09-23", "close": 7.52, "volume": 335847.0}, {"date": "2022-09-26", "close": 7.45, "volume": 479803.0}, {"date": "2022-09-27", "close": 7.5, "volume": 540214.0}, {"date": "2022-09-28", "close": 7.4, "volume": 389169.0}, {"date": "2022-09-29", "close": 7.4, "volume": 596113.0}, {"date": "2022-09-30", "close": 7.32, "volume": 311870.0}, {"date": "2022-10-03", "close": 7.32, "volume": 341078.0}, {"date": "2022-10-04", "close": 7.34, "volume": 283681.0}, {"date": "2022-10-05", "close": 7.4, "volume": 374408.0}, {"date": "2022-10-06", "close": 7.32, "volume": 295024.0}, {"date": "2022-10-07", "close": 7.34, "volume": 328466.0}, {"date": "2022-10-10", "close": 7.27, "volume": 326643.0}, {"date": "2022-10-11", "close": 7.25, "volume": 298921.0}, {"date": "2022-10-12", "close": 7.26, "volume": 388123.0}, {"date": "2022-10-13", "close": 7.24, "volume": 176822.0}, {"date": "2022-10-14", "close": 7.25, "volume": 310401.0}, {"date": "2022-10-17", "close": 7.34, "volume": 244828.0}, {"date": "2022-10-18", "close": 7.34, "volume": 311485.0}, {"date": "2022-10-19", "close": 7.31, "volume": 366978.0}, {"date": "2022-10-20", "close": 7.27, "volume": 261976.0}, {"date": "2022-10-21", "close": 7.28, "volume": 292121.0}, {"date": "2022-10-24", "close": 7.24, "volume": 295207.0}, {"date": "2022-10-25", "close": 7.23, "volume": 394614.0}, {"date": "2022-10-26", "close": 7.27, "volume": 236285.0}, {"date": "2022-10-27", "close": 7.24, "volume": 231873.0}, {"date": "2022-10-28", "close": 7.24, "volume": 215395.0}, {"date": "2022-10-31", "close": 7.21, "volume": 312462.0}, {"date": "2022-11-01", "close": 7.27, "volume": 209989.0}, {"date": "2022-11-02", "close": 7.25, "volume": 380535.0}, {"date": "2022-11-03", "close": 7.21, "volume": 274532.0}, {"date": "2022-11-04", "close": 7.21, "volume": 264552.0}, {"date": "2022-11-07", "close": 7.24, "volume": 332079.0}, {"date": "2022-11-08", "close": 7.3, "volume": 287042.0}, {"date": "2022-11-09", "close": 7.26, "volume": 322808.0}, {"date": "2022-11-10", "close": 7.28, "volume": 265715.0}, {"date": "2022-11-11", "close": 7.35, "volume": 437789.0}, {"date": "2022-11-14", "close": 7.45, "volume": 396547.0}, {"date": "2022-11-15", "close": 7.55, "volume": 427903.0}, {"date": "2022-11-16", "close": 7.61, "volume": 346554.0}, {"date": "2022-11-17", "close": 7.53, "volume": 295422.0}, {"date": "2022-11-18", "close": 7.64, "volume": 258355.0}, {"date": "2022-11-21", "close": 7.57, "volume": 253303.0}, {"date": "2022-11-22", "close": 7.57, "volume": 318798.0}, {"date": "2022-11-23", "close": 7.46, "volume": 330864.0}, {"date": "2022-11-24", "close": 7.55, "volume": 403300.0}, {"date": "2022-11-25", "close": 7.62, "volume": 185981.0}, {"date": "2022-11-28", "close": 7.5, "volume": 274533.0}, {"date": "2022-11-29", "close": 7.52, "volume": 260329.0}, {"date": "2022-11-30", "close": 7.6, "volume": 294809.0}, {"date": "2022-12-01", "close": 7.55, "volume": 406557.0}, {"date": "2022-12-02", "close": 7.59, "volume": 177060.0}, {"date": "2022-12-05", "close": 7.53, "volume": 272650.0}, {"date": "2022-12-06", "close": 7.46, "volume": 349721.0}, {"date": "2022-12-07", "close": 7.5, "volume": 290695.0}, {"date": "2022-12-08", "close": 7.56, "volume": 309743.0}, {"date": "2022-12-09", "close": 7.49, "volume": 341726.0}, {"date": "2022-12-12", "close": 7.42, "volume": 390180.0}, {"date": "2022-12-13", "close": 7.45, "volume": 292998.0}, {"date": "2022-12-14", "close": 7.43, "volume": 267920.0}, {"date": "2022-12-15", "close": 7.47, "volume": 418190.0}, {"date": "2022-12-16", "close": 7.51, "volume": 219135.0}, {"date": "2022-12-19", "close": 7.51, "volume": 241457.0}, {"date": "2022-12-20", "close": 7.51, "volume": 243650.0}, {"date": "2022-12-21", "close": 7.55, "volume": 213511.0}, {"date": "2022-12-22", "close": 7.5, "volume": 318565.0}, {"date": "2022-12-23", "close": 7.52, "volume": 181200.0}, {"date": "2022-12-28", "close": 7.47, "volume": 109630.0}, {"date": "2022-12-29", "close": 7.47, "volume": 143376.0}, {"date": "2022-12-30", "close": 7.46, "volume": 132608.0}, {"date": "2023-01-03", "close": 7.46, "volume": 243536.0}, {"date": "2023-01-04", "close": 7.46, "volume": 245377.0}, {"date": "2023-01-05", "close": 7.51, "volume": 181711.0}, {"date": "2023-01-06", "close": 7.5, "volume": 120321.0}, {"date": "2023-01-09", "close": 7.52, "volume": 181869.0}, {"date": "2023-01-10", "close": 7.49, "volume": 155686.0}, {"date": "2023-01-11", "close": 7.51, "volume": 214095.0}, {"date": "2023-01-12", "close": 7.55, "volume": 235711.0}, {"date": "2023-01-13", "close": 7.52, "volume": 172819.0}, {"date": "2023-01-16", "close": 7.5, "volume": 332752.0}, {"date": "2023-01-17", "close": 7.53, "volume": 178940.0}, {"date": "2023-01-18", "close": 7.52, "volume": 234937.0}, {"date": "2023-01-19", "close": 7.5, "volume": 526066.0}, {"date": "2023-01-20", "close": 7.5, "volume": 247359.0}, {"date": "2023-01-23", "close": 7.57, "volume": 368165.0}, {"date": "2023-01-24", "close": 7.62, "volume": 350505.0}, {"date": "2023-01-25", "close": 7.65, "volume": 223356.0}, {"date": "2023-01-27", "close": 7.71, "volume": 282846.0}, {"date": "2023-01-30", "close": 7.65, "volume": 285707.0}, {"date": "2023-01-31", "close": 7.67, "volume": 272911.0}, {"date": "2023-02-01", "close": 7.61, "volume": 391674.0}, {"date": "2023-02-02", "close": 7.46, "volume": 961754.0}, {"date": "2023-02-03", "close": 7.49, "volume": 338015.0}, {"date": "2023-02-06", "close": 7.47, "volume": 420896.0}, {"date": "2023-02-07", "close": 7.46, "volume": 265733.0}, {"date": "2023-02-08", "close": 7.48, "volume": 245384.0}, {"date": "2023-02-09", "close": 7.55, "volume": 249806.0}, {"date": "2023-02-10", "close": 7.5, "volume": 206471.0}, {"date": "2023-02-13", "close": 7.49, "volume": 364846.0}, {"date": "2023-02-14", "close": 7.52, "volume": 339002.0}, {"date": "2023-02-15", "close": 7.52, "volume": 300056.0}, {"date": "2023-02-16", "close": 7.58, "volume": 316326.0}, {"date": "2023-02-17", "close": 7.51, "volume": 399442.0}, {"date": "2023-02-20", "close": 7.53, "volume": 243070.0}, {"date": "2023-02-21", "close": 7.52, "volume": 302756.0}, {"date": "2023-02-22", "close": 7.53, "volume": 214126.0}, {"date": "2023-02-23", "close": 7.5, "volume": 301558.0}, {"date": "2023-02-24", "close": 7.51, "volume": 230167.0}, {"date": "2023-02-27", "close": 7.51, "volume": 435235.0}, {"date": "2023-02-28", "close": 7.51, "volume": 223946.0}, {"date": "2023-03-01", "close": 7.54, "volume": 579666.0}, {"date": "2023-03-02", "close": 7.55, "volume": 316363.0}, {"date": "2023-03-03", "close": 7.57, "volume": 252609.0}, {"date": "2023-03-06", "close": 7.53, "volume": 512392.0}, {"date": "2023-03-07", "close": 7.57, "volume": 309007.0}, {"date": "2023-03-08", "close": 7.55, "volume": 335961.0}, {"date": "2023-03-09", "close": 7.57, "volume": 316909.0}, {"date": "2023-03-10", "close": 7.5, "volume": 262651.0}, {"date": "2023-03-13", "close": 7.42, "volume": 443114.0}, {"date": "2023-03-14", "close": 7.4, "volume": 319662.0}, {"date": "2023-03-15", "close": 7.4, "volume": 343232.0}, {"date": "2023-03-16", "close": 7.23, "volume": 562211.0}, {"date": "2023-03-17", "close": 7.27, "volume": 441002.0}, {"date": "2023-03-20", "close": 7.25, "volume": 297270.0}, {"date": "2023-03-21", "close": 7.24, "volume": 272773.0}, {"date": "2023-03-22", "close": 7.25, "volume": 318225.0}, {"date": "2023-03-23", "close": 7.25, "volume": 226287.0}, {"date": "2023-03-24", "close": 7.25, "volume": 213357.0}, {"date": "2023-03-27", "close": 7.2, "volume": 354795.0}, {"date": "2023-03-28", "close": 7.2, "volume": 336758.0}, {"date": "2023-03-29", "close": 7.2, "volume": 208880.0}, {"date": "2023-03-30", "close": 7.25, "volume": 347955.0}, {"date": "2023-03-31", "close": 7.3, "volume": 325107.0}, {"date": "2023-04-03", "close": 7.48, "volume": 303161.0}, {"date": "2023-04-04", "close": 7.45, "volume": 292939.0}, {"date": "2023-04-05", "close": 7.37, "volume": 298483.0}, {"date": "2023-04-06", "close": 7.38, "volume": 244952.0}, {"date": "2023-04-11", "close": 7.34, "volume": 459291.0}, {"date": "2023-04-12", "close": 7.31, "volume": 271515.0}, {"date": "2023-04-13", "close": 7.23, "volume": 399242.0}, {"date": "2023-04-14", "close": 7.26, "volume": 340193.0}, {"date": "2023-04-17", "close": 7.25, "volume": 295747.0}, {"date": "2023-04-18", "close": 7.35, "volume": 324800.0}, {"date": "2023-04-19", "close": 7.25, "volume": 283199.0}, {"date": "2023-04-20", "close": 7.29, "volume": 306625.0}, {"date": "2023-04-21", "close": 7.26, "volume": 401116.0}, {"date": "2023-04-24", "close": 7.24, "volume": 348306.0}, {"date": "2023-04-26", "close": 7.22, "volume": 281411.0}, {"date": "2023-04-27", "close": 7.2, "volume": 360369.0}, {"date": "2023-04-28", "close": 7.17, "volume": 506944.0}, {"date": "2023-05-01", "close": 7.18, "volume": 535858.0}, {"date": "2023-05-02", "close": 7.19, "volume": 321678.0}, {"date": "2023-05-03", "close": 7.19, "volume": 485221.0}, {"date": "2023-05-04", "close": 7.15, "volume": 393169.0}, {"date": "2023-05-05", "close": 7.13, "volume": 376875.0}, {"date": "2023-05-08", "close": 7.14, "volume": 468167.0}, {"date": "2023-05-09", "close": 7.18, "volume": 333140.0}, {"date": "2023-05-10", "close": 7.17, "volume": 265943.0}, {"date": "2023-05-11", "close": 7.18, "volume": 268710.0}, {"date": "2023-05-12", "close": 7.15, "volume": 274844.0}, {"date": "2023-05-15", "close": 7.15, "volume": 330101.0}, {"date": "2023-05-16", "close": 7.13, "volume": 353292.0}, {"date": "2023-05-17", "close": 7.12, "volume": 295989.0}, {"date": "2023-05-18", "close": 7.13, "volume": 369414.0}, {"date": "2023-05-19", "close": 7.13, "volume": 327680.0}, {"date": "2023-05-22", "close": 7.14, "volume": 399758.0}, {"date": "2023-05-23", "close": 7.15, "volume": 350349.0}, {"date": "2023-05-24", "close": 7.11, "volume": 338609.0}, {"date": "2023-05-25", "close": 7.13, "volume": 546654.0}, {"date": "2023-05-26", "close": 7.08, "volume": 485626.0}, {"date": "2023-05-29", "close": 7.08, "volume": 332838.0}, {"date": "2023-05-30", "close": 7.05, "volume": 246889.0}, {"date": "2023-05-31", "close": 7.08, "volume": 480388.0}, {"date": "2023-06-01", "close": 7.03, "volume": 357193.0}, {"date": "2023-06-02", "close": 7.05, "volume": 400900.0}, {"date": "2023-06-05", "close": 7.02, "volume": 500135.0}, {"date": "2023-06-06", "close": 7.0, "volume": 438864.0}, {"date": "2023-06-07", "close": 7.02, "volume": 428090.0}, {"date": "2023-06-08", "close": 7.03, "volume": 319452.0}, {"date": "2023-06-09", "close": 7.04, "volume": 350007.0}, {"date": "2023-06-13", "close": 7.01, "volume": 451474.0}, {"date": "2023-06-14", "close": 7.01, "volume": 339645.0}, {"date": "2023-06-15", "close": 7.0, "volume": 457915.0}, {"date": "2023-06-16", "close": 7.04, "volume": 617781.0}, {"date": "2023-06-19", "close": 7.1, "volume": 502263.0}, {"date": "2023-06-20", "close": 7.1, "volume": 788177.0}, {"date": "2023-06-21", "close": 7.08, "volume": 416195.0}, {"date": "2023-06-22", "close": 7.09, "volume": 439269.0}, {"date": "2023-06-23", "close": 7.0, "volume": 516552.0}, {"date": "2023-06-26", "close": 6.99, "volume": 530416.0}, {"date": "2023-06-27", "close": 6.99, "volume": 494924.0}, {"date": "2023-06-28", "close": 7.05, "volume": 567308.0}, {"date": "2023-06-29", "close": 7.07, "volume": 376089.0}, {"date": "2023-06-30", "close": 7.07, "volume": 379194.0}, {"date": "2023-07-03", "close": 7.11, "volume": 671641.0}, {"date": "2023-07-04", "close": 7.11, "volume": 484176.0}, {"date": "2023-07-05", "close": 7.11, "volume": 298355.0}, {"date": "2023-07-06", "close": 7.1, "volume": 201077.0}, {"date": "2023-07-07", "close": 7.06, "volume": 425170.0}, {"date": "2023-07-10", "close": 7.0, "volume": 410550.0}, {"date": "2023-07-11", "close": 7.03, "volume": 290838.0}, {"date": "2023-07-12", "close": 7.05, "volume": 253918.0}, {"date": "2023-07-13", "close": 7.06, "volume": 524610.0}, {"date": "2023-07-14", "close": 7.14, "volume": 343349.0}, {"date": "2023-07-17", "close": 7.12, "volume": 464806.0}, {"date": "2023-07-18", "close": 7.15, "volume": 365378.0}, {"date": "2023-07-19", "close": 7.14, "volume": 415568.0}, {"date": "2023-07-20", "close": 7.11, "volume": 541757.0}, {"date": "2023-07-21", "close": 7.1, "volume": 480248.0}, {"date": "2023-07-24", "close": 7.09, "volume": 362112.0}, {"date": "2023-07-25", "close": 7.1, "volume": 232164.0}, {"date": "2023-07-26", "close": 7.1, "volume": 593992.0}, {"date": "2023-07-27", "close": 7.16, "volume": 446640.0}, {"date": "2023-07-28", "close": 7.17, "volume": 429773.0}, {"date": "2023-07-31", "close": 7.21, "volume": 419263.0}, {"date": "2023-08-01", "close": 7.22, "volume": 398197.0}, {"date": "2023-08-02", "close": 7.19, "volume": 482804.0}, {"date": "2023-08-03", "close": 7.21, "volume": 349908.0}, {"date": "2023-08-04", "close": 7.21, "volume": 381856.0}, {"date": "2023-08-07", "close": 7.22, "volume": 463904.0}, {"date": "2023-08-08", "close": 7.22, "volume": 394733.0}, {"date": "2023-08-09", "close": 7.16, "volume": 316679.0}, {"date": "2023-08-10", "close": 7.21, "volume": 312638.0}, {"date": "2023-08-11", "close": 7.05, "volume": 638632.0}, {"date": "2023-08-14", "close": 7.05, "volume": 442252.0}, {"date": "2023-08-15", "close": 7.04, "volume": 501486.0}, {"date": "2023-08-16", "close": 6.95, "volume": 668270.0}, {"date": "2023-08-17", "close": 7.0, "volume": 332888.0}, {"date": "2023-08-18", "close": 6.95, "volume": 323010.0}, {"date": "2023-08-21", "close": 6.91, "volume": 322551.0}, {"date": "2023-08-22", "close": 6.9, "volume": 244129.0}, {"date": "2023-08-23", "close": 6.9, "volume": 456813.0}, {"date": "2023-08-24", "close": 6.94, "volume": 391741.0}, {"date": "2023-08-25", "close": 6.86, "volume": 295924.0}, {"date": "2023-08-28", "close": 6.86, "volume": 275650.0}, {"date": "2023-08-29", "close": 6.86, "volume": 269961.0}, {"date": "2023-08-30", "close": 6.87, "volume": 474008.0}, {"date": "2023-08-31", "close": 6.94, "volume": 422580.0}, {"date": "2023-09-01", "close": 6.95, "volume": 313187.0}, {"date": "2023-09-04", "close": 6.95, "volume": 450006.0}, {"date": "2023-09-05", "close": 7.0, "volume": 484793.0}, {"date": "2023-09-06", "close": 6.92, "volume": 338222.0}, {"date": "2023-09-07", "close": 6.98, "volume": 315897.0}, {"date": "2023-09-08", "close": 6.98, "volume": 471381.0}, {"date": "2023-09-11", "close": 7.04, "volume": 310947.0}, {"date": "2023-09-12", "close": 7.02, "volume": 440706.0}, {"date": "2023-09-13", "close": 6.95, "volume": 294991.0}, {"date": "2023-09-14", "close": 6.97, "volume": 292424.0}, {"date": "2023-09-15", "close": 6.99, "volume": 397232.0}, {"date": "2023-09-18", "close": 6.98, "volume": 324523.0}, {"date": "2023-09-19", "close": 7.0, "volume": 199429.0}, {"date": "2023-09-20", "close": 6.99, "volume": 306493.0}, {"date": "2023-09-21", "close": 6.95, "volume": 421333.0}, {"date": "2023-09-22", "close": 6.95, "volume": 550228.0}, {"date": "2023-09-25", "close": 6.91, "volume": 281184.0}, {"date": "2023-09-26", "close": 6.88, "volume": 320297.0}, {"date": "2023-09-27", "close": 6.85, "volume": 335102.0}, {"date": "2023-09-28", "close": 6.79, "volume": 505768.0}, {"date": "2023-09-29", "close": 6.87, "volume": 249142.0}, {"date": "2023-10-02", "close": 6.84, "volume": 214468.0}, {"date": "2023-10-03", "close": 6.83, "volume": 308849.0}, {"date": "2023-10-04", "close": 6.78, "volume": 362832.0}, {"date": "2023-10-05", "close": 6.8, "volume": 358916.0}, {"date": "2023-10-06", "close": 6.84, "volume": 382927.0}, {"date": "2023-10-09", "close": 6.8, "volume": 351274.0}, {"date": "2023-10-10", "close": 6.83, "volume": 427563.0}, {"date": "2023-10-11", "close": 6.82, "volume": 356639.0}, {"date": "2023-10-12", "close": 6.82, "volume": 289618.0}, {"date": "2023-10-13", "close": 6.77, "volume": 401304.0}, {"date": "2023-10-16", "close": 6.75, "volume": 407360.0}, {"date": "2023-10-17", "close": 6.78, "volume": 552225.0}, {"date": "2023-10-18", "close": 6.8, "volume": 316875.0}, {"date": "2023-10-19", "close": 6.8, "volume": 344518.0}, {"date": "2023-10-20", "close": 6.76, "volume": 272044.0}, {"date": "2023-10-23", "close": 6.69, "volume": 483079.0}, {"date": "2023-10-24", "close": 6.62, "volume": 508198.0}, {"date": "2023-10-25", "close": 6.62, "volume": 404397.0}, {"date": "2023-10-26", "close": 6.54, "volume": 585457.0}, {"date": "2023-10-27", "close": 6.56, "volume": 328946.0}, {"date": "2023-10-30", "close": 6.59, "volume": 366811.0}, {"date": "2023-10-31", "close": 6.55, "volume": 390651.0}, {"date": "2023-11-01", "close": 6.6, "volume": 314185.0}, {"date": "2023-11-02", "close": 6.78, "volume": 454887.0}, {"date": "2023-11-03", "close": 6.88, "volume": 445370.0}, {"date": "2023-11-06", "close": 6.92, "volume": 394154.0}, {"date": "2023-11-07", "close": 6.9, "volume": 315978.0}, {"date": "2023-11-08", "close": 6.92, "volume": 605467.0}, {"date": "2023-11-09", "close": 6.99, "volume": 541771.0}, {"date": "2023-11-10", "close": 6.96, "volume": 440633.0}, {"date": "2023-11-13", "close": 6.94, "volume": 497456.0}, {"date": "2023-11-14", "close": 6.96, "volume": 549107.0}, {"date": "2023-11-15", "close": 7.07, "volume": 501263.0}, {"date": "2023-11-16", "close": 7.07, "volume": 253331.0}, {"date": "2023-11-17", "close": 7.05, "volume": 325485.0}, {"date": "2023-11-20", "close": 7.09, "volume": 453618.0}, {"date": "2023-11-21", "close": 7.05, "volume": 369508.0}, {"date": "2023-11-22", "close": 7.06, "volume": 411127.0}, {"date": "2023-11-23", "close": 7.03, "volume": 435132.0}, {"date": "2023-11-24", "close": 7.03, "volume": 354694.0}, {"date": "2023-11-27", "close": 7.02, "volume": 268092.0}, {"date": "2023-11-28", "close": 7.01, "volume": 459889.0}, {"date": "2023-11-29", "close": 7.05, "volume": 268413.0}, {"date": "2023-11-30", "close": 7.06, "volume": 328075.0}, {"date": "2023-12-01", "close": 7.05, "volume": 250212.0}, {"date": "2023-12-04", "close": 7.1, "volume": 401915.0}, {"date": "2023-12-05", "close": 7.1, "volume": 377949.0}, {"date": "2023-12-06", "close": 7.16, "volume": 457001.0}, {"date": "2023-12-07", "close": 7.11, "volume": 417787.0}, {"date": "2023-12-08", "close": 7.16, "volume": 312290.0}, {"date": "2023-12-11", "close": 7.15, "volume": 300370.0}, {"date": "2023-12-12", "close": 7.15, "volume": 298543.0}, {"date": "2023-12-13", "close": 7.18, "volume": 464123.0}, {"date": "2023-12-14", "close": 7.24, "volume": 877617.0}, {"date": "2023-12-15", "close": 7.25, "volume": 432949.0}, {"date": "2023-12-18", "close": 7.25, "volume": 509703.0}, {"date": "2023-12-19", "close": 7.25, "volume": 654273.0}, {"date": "2023-12-20", "close": 7.36, "volume": 540470.0}, {"date": "2023-12-21", "close": 7.34, "volume": 392156.0}, {"date": "2023-12-22", "close": 7.38, "volume": 477087.0}, {"date": "2023-12-27", "close": 7.44, "volume": 362444.0}, {"date": "2023-12-28", "close": 7.42, "volume": 324297.0}, {"date": "2023-12-29", "close": 7.45, "volume": 318838.0}, {"date": "2024-01-02", "close": 7.44, "volume": 409724.0}, {"date": "2024-01-03", "close": 7.44, "volume": 207099.0}, {"date": "2024-01-04", "close": 7.43, "volume": 156052.0}, {"date": "2024-01-05", "close": 7.47, "volume": 247415.0}, {"date": "2024-01-08", "close": 7.46, "volume": 306107.0}, {"date": "2024-01-09", "close": 7.5, "volume": 490042.0}, {"date": "2024-01-10", "close": 7.5, "volume": 255687.0}, {"date": "2024-01-11", "close": 7.5, "volume": 339389.0}, {"date": "2024-01-12", "close": 7.51, "volume": 222230.0}, {"date": "2024-01-15", "close": 7.49, "volume": 750989.0}, {"date": "2024-01-16", "close": 7.48, "volume": 285927.0}, {"date": "2024-01-17", "close": 7.49, "volume": 530527.0}, {"date": "2024-01-18", "close": 7.48, "volume": 333236.0}, {"date": "2024-01-19", "close": 7.51, "volume": 217993.0}, {"date": "2024-01-22", "close": 7.49, "volume": 725496.0}, {"date": "2024-01-23", "close": 7.47, "volume": 325939.0}, {"date": "2024-01-24", "close": 7.48, "volume": 348260.0}, {"date": "2024-01-25", "close": 7.47, "volume": 295769.0}, {"date": "2024-01-29", "close": 7.5, "volume": 369123.0}, {"date": "2024-01-30", "close": 7.47, "volume": 719205.0}, {"date": "2024-01-31", "close": 7.52, "volume": 618580.0}, {"date": "2024-02-01", "close": 7.49, "volume": 321492.0}, {"date": "2024-02-02", "close": 7.39, "volume": 816207.0}, {"date": "2024-02-05", "close": 7.37, "volume": 321865.0}, {"date": "2024-02-06", "close": 7.38, "volume": 249766.0}, {"date": "2024-02-07", "close": 7.41, "volume": 404815.0}, {"date": "2024-02-08", "close": 7.4, "volume": 506284.0}, {"date": "2024-02-09", "close": 7.5, "volume": 425134.0}, {"date": "2024-02-12", "close": 7.42, "volume": 772607.0}, {"date": "2024-02-13", "close": 7.5, "volume": 483448.0}, {"date": "2024-02-14", "close": 7.51, "volume": 884167.0}, {"date": "2024-02-15", "close": 7.48, "volume": 175297.0}, {"date": "2024-02-16", "close": 7.46, "volume": 343696.0}, {"date": "2024-02-19", "close": 7.38, "volume": 276801.0}, {"date": "2024-02-20", "close": 7.35, "volume": 383868.0}, {"date": "2024-02-21", "close": 7.39, "volume": 255232.0}, {"date": "2024-02-22", "close": 7.45, "volume": 373895.0}, {"date": "2024-02-23", "close": 7.48, "volume": 273019.0}, {"date": "2024-02-26", "close": 7.4, "volume": 398019.0}, {"date": "2024-02-27", "close": 7.45, "volume": 508088.0}, {"date": "2024-02-28", "close": 7.41, "volume": 425930.0}, {"date": "2024-02-29", "close": 7.39, "volume": 596446.0}, {"date": "2024-03-01", "close": 7.4, "volume": 296257.0}, {"date": "2024-03-04", "close": 7.38, "volume": 427812.0}, {"date": "2024-03-05", "close": 7.37, "volume": 452847.0}, {"date": "2024-03-06", "close": 7.36, "volume": 359311.0}, {"date": "2024-03-07", "close": 7.4, "volume": 466953.0}, {"date": "2024-03-08", "close": 7.45, "volume": 505396.0}, {"date": "2024-03-11", "close": 7.31, "volume": 589482.0}, {"date": "2024-03-12", "close": 7.29, "volume": 409436.0}, {"date": "2024-03-13", "close": 7.31, "volume": 327122.0}, {"date": "2024-03-14", "close": 7.24, "volume": 363720.0}, {"date": "2024-03-15", "close": 7.2, "volume": 337706.0}, {"date": "2024-03-18", "close": 7.2, "volume": 394992.0}, {"date": "2024-03-19", "close": 7.23, "volume": 264068.0}, {"date": "2024-03-20", "close": 7.25, "volume": 304905.0}, {"date": "2024-03-21", "close": 7.32, "volume": 274324.0}, {"date": "2024-03-22", "close": 7.31, "volume": 264016.0}, {"date": "2024-03-25", "close": 7.31, "volume": 466052.0}, {"date": "2024-03-26", "close": 7.28, "volume": 452261.0}, {"date": "2024-03-27", "close": 7.29, "volume": 490124.0}, {"date": "2024-03-28", "close": 7.37, "volume": 455044.0}, {"date": "2024-04-02", "close": 7.37, "volume": 487786.0}, {"date": "2024-04-03", "close": 7.28, "volume": 506760.0}, {"date": "2024-04-04", "close": 7.34, "volume": 353820.0}, {"date": "2024-04-05", "close": 7.27, "volume": 375801.0}, {"date": "2024-04-08", "close": 7.27, "volume": 441499.0}, {"date": "2024-04-09", "close": 7.33, "volume": 335148.0}, {"date": "2024-04-10", "close": 7.4, "volume": 639926.0}, {"date": "2024-04-11", "close": 7.31, "volume": 422830.0}, {"date": "2024-04-12", "close": 7.3, "volume": 239536.0}, {"date": "2024-04-15", "close": 7.3, "volume": 399505.0}, {"date": "2024-04-16", "close": 7.26, "volume": 296525.0}, {"date": "2024-04-17", "close": 7.25, "volume": 302650.0}, {"date": "2024-04-18", "close": 7.2, "volume": 368390.0}, {"date": "2024-04-19", "close": 7.14, "volume": 439778.0}, {"date": "2024-04-22", "close": 7.13, "volume": 430555.0}, {"date": "2024-04-23", "close": 7.19, "volume": 417722.0}, {"date": "2024-04-24", "close": 7.21, "volume": 315928.0}, {"date": "2024-04-26", "close": 7.2, "volume": 310438.0}, {"date": "2024-04-29", "close": 7.2, "volume": 399780.0}, {"date": "2024-04-30", "close": 7.17, "volume": 435218.0}, {"date": "2024-05-01", "close": 7.11, "volume": 257219.0}, {"date": "2024-05-02", "close": 7.15, "volume": 459366.0}, {"date": "2024-05-03", "close": 7.15, "volume": 396807.0}, {"date": "2024-05-06", "close": 7.2, "volume": 392214.0}, {"date": "2024-05-07", "close": 7.24, "volume": 486775.0}, {"date": "2024-05-08", "close": 7.22, "volume": 533711.0}, {"date": "2024-05-09", "close": 7.15, "volume": 543368.0}, {"date": "2024-05-10", "close": 7.23, "volume": 332961.0}, {"date": "2024-05-13", "close": 7.18, "volume": 322944.0}, {"date": "2024-05-14", "close": 7.18, "volume": 257703.0}, {"date": "2024-05-15", "close": 7.21, "volume": 430067.0}, {"date": "2024-05-16", "close": 7.26, "volume": 514282.0}, {"date": "2024-05-17", "close": 7.21, "volume": 335818.0}, {"date": "2024-05-20", "close": 7.23, "volume": 452768.0}, {"date": "2024-05-21", "close": 7.21, "volume": 376571.0}, {"date": "2024-05-22", "close": 7.21, "volume": 306442.0}, {"date": "2024-05-23", "close": 7.22, "volume": 365771.0}, {"date": "2024-05-24", "close": 7.15, "volume": 422860.0}, {"date": "2024-05-27", "close": 7.19, "volume": 438285.0}, {"date": "2024-05-28", "close": 7.18, "volume": 276819.0}, {"date": "2024-05-29", "close": 7.15, "volume": 342351.0}, {"date": "2024-05-30", "close": 7.16, "volume": 385320.0}, {"date": "2024-05-31", "close": 7.16, "volume": 334219.0}, {"date": "2024-06-03", "close": 7.17, "volume": 410317.0}, {"date": "2024-06-04", "close": 7.18, "volume": 405346.0}, {"date": "2024-06-05", "close": 7.17, "volume": 1000364.0}, {"date": "2024-06-06", "close": 7.2, "volume": 570124.0}, {"date": "2024-06-07", "close": 7.23, "volume": 484951.0}, {"date": "2024-06-11", "close": 7.15, "volume": 445988.0}, {"date": "2024-06-12", "close": 7.15, "volume": 506861.0}, {"date": "2024-06-13", "close": 7.2, "volume": 458039.0}, {"date": "2024-06-14", "close": 7.16, "volume": 351367.0}, {"date": "2024-06-17", "close": 7.16, "volume": 350420.0}, {"date": "2024-06-18", "close": 7.2, "volume": 643690.0}, {"date": "2024-06-19", "close": 7.18, "volume": 486830.0}, {"date": "2024-06-20", "close": 7.16, "volume": 516991.0}, {"date": "2024-06-21", "close": 7.17, "volume": 492869.0}, {"date": "2024-06-24", "close": 7.15, "volume": 407410.0}, {"date": "2024-06-25", "close": 7.14, "volume": 485608.0}, {"date": "2024-06-26", "close": 7.14, "volume": 494932.0}, {"date": "2024-06-27", "close": 7.14, "volume": 269773.0}, {"date": "2024-06-28", "close": 7.15, "volume": 510786.0}, {"date": "2024-07-01", "close": 7.08, "volume": 581244.0}, {"date": "2024-07-02", "close": 7.06, "volume": 710274.0}, {"date": "2024-07-03", "close": 7.07, "volume": 530680.0}, {"date": "2024-07-04", "close": 7.12, "volume": 512551.0}, {"date": "2024-07-05", "close": 7.14, "volume": 385474.0}, {"date": "2024-07-08", "close": 7.14, "volume": 285296.0}, {"date": "2024-07-09", "close": 7.15, "volume": 357695.0}, {"date": "2024-07-10", "close": 7.13, "volume": 429966.0}, {"date": "2024-07-11", "close": 7.18, "volume": 500228.0}, {"date": "2024-07-12", "close": 7.25, "volume": 544615.0}, {"date": "2024-07-15", "close": 7.3, "volume": 538116.0}, {"date": "2024-07-16", "close": 7.31, "volume": 526660.0}, {"date": "2024-07-17", "close": 7.41, "volume": 633228.0}, {"date": "2024-07-18", "close": 7.34, "volume": 494007.0}, {"date": "2024-07-19", "close": 7.29, "volume": 373620.0}, {"date": "2024-07-22", "close": 7.26, "volume": 320877.0}, {"date": "2024-07-23", "close": 7.34, "volume": 380412.0}, {"date": "2024-07-24", "close": 7.3, "volume": 340863.0}, {"date": "2024-07-25", "close": 7.26, "volume": 213168.0}, {"date": "2024-07-26", "close": 7.29, "volume": 439580.0}, {"date": "2024-07-29", "close": 7.4, "volume": 616086.0}, {"date": "2024-07-30", "close": 7.37, "volume": 517137.0}, {"date": "2024-07-31", "close": 7.42, "volume": 538658.0}, {"date": "2024-08-01", "close": 7.47, "volume": 629163.0}, {"date": "2024-08-02", "close": 7.46, "volume": 548247.0}, {"date": "2024-08-05", "close": 7.3, "volume": 589814.0}, {"date": "2024-08-06", "close": 7.38, "volume": 817716.0}, {"date": "2024-08-07", "close": 7.37, "volume": 422975.0}, {"date": "2024-08-08", "close": 7.43, "volume": 473964.0}, {"date": "2024-08-09", "close": 7.46, "volume": 395968.0}, {"date": "2024-08-12", "close": 7.45, "volume": 481582.0}, {"date": "2024-08-13", "close": 7.46, "volume": 479286.0}, {"date": "2024-08-14", "close": 7.27, "volume": 590947.0}, {"date": "2024-08-15", "close": 7.25, "volume": 423238.0}, {"date": "2024-08-16", "close": 7.22, "volume": 582800.0}, {"date": "2024-08-19", "close": 7.25, "volume": 611295.0}, {"date": "2024-08-20", "close": 7.26, "volume": 516890.0}, {"date": "2024-08-21", "close": 7.25, "volume": 451665.0}, {"date": "2024-08-22", "close": 7.32, "volume": 710990.0}, {"date": "2024-08-23", "close": 7.43, "volume": 950706.0}, {"date": "2024-08-26", "close": 7.38, "volume": 415256.0}, {"date": "2024-08-27", "close": 7.36, "volume": 511550.0}, {"date": "2024-08-28", "close": 7.35, "volume": 224912.0}, {"date": "2024-08-29", "close": 7.35, "volume": 351405.0}, {"date": "2024-08-30", "close": 7.35, "volume": 468823.0}, {"date": "2024-09-02", "close": 7.38, "volume": 732018.0}, {"date": "2024-09-03", "close": 7.36, "volume": 428941.0}, {"date": "2024-09-04", "close": 7.34, "volume": 409350.0}, {"date": "2024-09-05", "close": 7.38, "volume": 522195.0}, {"date": "2024-09-06", "close": 7.34, "volume": 235902.0}, {"date": "2024-09-09", "close": 7.27, "volume": 551505.0}, {"date": "2024-09-10", "close": 7.32, "volume": 307823.0}, {"date": "2024-09-11", "close": 7.31, "volume": 324636.0}, {"date": "2024-09-12", "close": 7.35, "volume": 415724.0}, {"date": "2024-09-13", "close": 7.31, "volume": 506361.0}, {"date": "2024-09-16", "close": 7.37, "volume": 607628.0}, {"date": "2024-09-17", "close": 7.38, "volume": 393601.0}, {"date": "2024-09-18", "close": 7.39, "volume": 447155.0}, {"date": "2024-09-19", "close": 7.41, "volume": 337065.0}, {"date": "2024-09-20", "close": 7.4, "volume": 583696.0}, {"date": "2024-09-23", "close": 7.43, "volume": 428239.0}, {"date": "2024-09-24", "close": 7.45, "volume": 320048.0}, {"date": "2024-09-25", "close": 7.45, "volume": 433710.0}, {"date": "2024-09-26", "close": 7.43, "volume": 320504.0}, {"date": "2024-09-27", "close": 7.43, "volume": 274396.0}, {"date": "2024-09-30", "close": 7.45, "volume": 608133.0}, {"date": "2024-10-01", "close": 7.46, "volume": 260479.0}, {"date": "2024-10-02", "close": 7.43, "volume": 411919.0}, {"date": "2024-10-03", "close": 7.48, "volume": 279527.0}, {"date": "2024-10-04", "close": 7.49, "volume": 285983.0}, {"date": "2024-10-07", "close": 7.42, "volume": 652780.0}, {"date": "2024-10-08", "close": 7.42, "volume": 415770.0}, {"date": "2024-10-09", "close": 7.46, "volume": 449889.0}, {"date": "2024-10-10", "close": 7.49, "volume": 334674.0}, {"date": "2024-10-11", "close": 7.49, "volume": 325993.0}, {"date": "2024-10-14", "close": 7.44, "volume": 491966.0}, {"date": "2024-10-15", "close": 7.46, "volume": 485061.0}, {"date": "2024-10-16", "close": 7.46, "volume": 504691.0}, {"date": "2024-10-17", "close": 7.47, "volume": 650607.0}, {"date": "2024-10-18", "close": 7.44, "volume": 583198.0}, {"date": "2024-10-21", "close": 7.45, "volume": 442732.0}, {"date": "2024-10-22", "close": 7.45, "volume": 336443.0}, {"date": "2024-10-23", "close": 7.43, "volume": 421531.0}, {"date": "2024-10-24", "close": 7.49, "volume": 409590.0}, {"date": "2024-10-25", "close": 7.46, "volume": 562999.0}, {"date": "2024-10-28", "close": 7.49, "volume": 381255.0}, {"date": "2024-10-29", "close": 7.48, "volume": 622770.0}, {"date": "2024-10-30", "close": 7.45, "volume": 512733.0}, {"date": "2024-10-31", "close": 7.43, "volume": 544129.0}, {"date": "2024-11-01", "close": 7.42, "volume": 236693.0}, {"date": "2024-11-04", "close": 7.4, "volume": 409530.0}, {"date": "2024-11-05", "close": 7.34, "volume": 285249.0}, {"date": "2024-11-06", "close": 7.38, "volume": 913578.0}, {"date": "2024-11-07", "close": 7.42, "volume": 650342.0}, {"date": "2024-11-08", "close": 7.46, "volume": 517251.0}, {"date": "2024-11-11", "close": 7.47, "volume": 577332.0}, {"date": "2024-11-12", "close": 7.46, "volume": 278604.0}, {"date": "2024-11-13", "close": 7.49, "volume": 441579.0}, {"date": "2024-11-14", "close": 7.49, "volume": 396401.0}, {"date": "2024-11-15", "close": 7.47, "volume": 334654.0}, {"date": "2024-11-18", "close": 7.47, "volume": 656306.0}, {"date": "2024-11-19", "close": 7.48, "volume": 561927.0}, {"date": "2024-11-20", "close": 7.47, "volume": 555518.0}, {"date": "2024-11-21", "close": 7.45, "volume": 431538.0}, {"date": "2024-11-22", "close": 7.48, "volume": 518739.0}, {"date": "2024-11-25", "close": 7.48, "volume": 819922.0}, {"date": "2024-11-26", "close": 7.5, "volume": 554928.0}, {"date": "2024-11-27", "close": 7.52, "volume": 669511.0}, {"date": "2024-11-28", "close": 7.55, "volume": 521044.0}, {"date": "2024-11-29", "close": 7.55, "volume": 476467.0}, {"date": "2024-12-02", "close": 7.5, "volume": 517245.0}, {"date": "2024-12-03", "close": 7.56, "volume": 517066.0}, {"date": "2024-12-04", "close": 7.59, "volume": 442080.0}, {"date": "2024-12-05", "close": 7.6, "volume": 397554.0}, {"date": "2024-12-06", "close": 7.66, "volume": 422150.0}, {"date": "2024-12-09", "close": 7.64, "volume": 486549.0}, {"date": "2024-12-10", "close": 7.62, "volume": 455979.0}, {"date": "2024-12-11", "close": 7.64, "volume": 484014.0}, {"date": "2024-12-12", "close": 7.63, "volume": 551854.0}, {"date": "2024-12-13", "close": 7.63, "volume": 531170.0}, {"date": "2024-12-16", "close": 7.5, "volume": 592651.0}, {"date": "2024-12-17", "close": 7.54, "volume": 464003.0}, {"date": "2024-12-18", "close": 7.59, "volume": 308638.0}, {"date": "2024-12-19", "close": 7.44, "volume": 785341.0}, {"date": "2024-12-20", "close": 7.36, "volume": 530625.0}, {"date": "2024-12-23", "close": 7.44, "volume": 314331.0}, {"date": "2024-12-24", "close": 7.38, "volume": 689224.0}, {"date": "2024-12-27", "close": 7.42, "volume": 212685.0}, {"date": "2024-12-30", "close": 7.43, "volume": 183393.0}, {"date": "2024-12-31", "close": 7.41, "volume": 115348.0}, {"date": "2025-01-02", "close": 7.44, "volume": 226643.0}, {"date": "2025-01-03", "close": 7.47, "volume": 159566.0}, {"date": "2025-01-06", "close": 7.43, "volume": 308556.0}, {"date": "2025-01-07", "close": 7.49, "volume": 283978.0}, {"date": "2025-01-08", "close": 7.55, "volume": 349628.0}, {"date": "2025-01-09", "close": 7.51, "volume": 347810.0}, {"date": "2025-01-10", "close": 7.49, "volume": 273456.0}, {"date": "2025-01-13", "close": 7.43, "volume": 434656.0}, {"date": "2025-01-14", "close": 7.49, "volume": 319385.0}, {"date": "2025-01-15", "close": 7.45, "volume": 239455.0}, {"date": "2025-01-16", "close": 7.47, "volume": 429909.0}, {"date": "2025-01-17", "close": 7.5, "volume": 318003.0}, {"date": "2025-01-20", "close": 7.51, "volume": 508486.0}, {"date": "2025-01-21", "close": 7.57, "volume": 663138.0}, {"date": "2025-01-22", "close": 7.6, "volume": 329424.0}, {"date": "2025-01-23", "close": 7.59, "volume": 332385.0}, {"date": "2025-01-24", "close": 7.6, "volume": 243480.0}, {"date": "2025-01-28", "close": 7.6, "volume": 390964.0}, {"date": "2025-01-29", "close": 7.6, "volume": 583746.0}, {"date": "2025-01-30", "close": 7.58, "volume": 380881.0}, {"date": "2025-01-31", "close": 7.59, "volume": 487980.0}, {"date": "2025-02-03", "close": 7.41, "volume": 570767.0}, {"date": "2025-02-04", "close": 7.39, "volume": 373633.0}, {"date": "2025-02-05", "close": 7.35, "volume": 425150.0}, {"date": "2025-02-06", "close": 7.42, "volume": 331400.0}, {"date": "2025-02-07", "close": 7.42, "volume": 337496.0}, {"date": "2025-02-10", "close": 7.4, "volume": 367527.0}, {"date": "2025-02-11", "close": 7.39, "volume": 241014.0}, {"date": "2025-02-12", "close": 7.38, "volume": 269450.0}, {"date": "2025-02-13", "close": 7.39, "volume": 441921.0}, {"date": "2025-02-14", "close": 7.41, "volume": 347605.0}, {"date": "2025-02-17", "close": 7.39, "volume": 557328.0}, {"date": "2025-02-18", "close": 7.41, "volume": 399870.0}, {"date": "2025-02-19", "close": 7.41, "volume": 368295.0}, {"date": "2025-02-20", "close": 7.37, "volume": 366936.0}, {"date": "2025-02-21", "close": 7.4, "volume": 526182.0}, {"date": "2025-02-24", "close": 7.41, "volume": 630682.0}, {"date": "2025-02-25", "close": 7.41, "volume": 299857.0}, {"date": "2025-02-26", "close": 7.41, "volume": 444616.0}, {"date": "2025-02-27", "close": 7.41, "volume": 468240.0}, {"date": "2025-02-28", "close": 7.39, "volume": 288769.0}, {"date": "2025-03-03", "close": 7.41, "volume": 430941.0}, {"date": "2025-03-04", "close": 7.32, "volume": 731969.0}, {"date": "2025-03-05", "close": 7.25, "volume": 786589.0}, {"date": "2025-03-06", "close": 7.21, "volume": 695154.0}, {"date": "2025-03-07", "close": 7.2, "volume": 934236.0}, {"date": "2025-03-10", "close": 7.24, "volume": 336146.0}, {"date": "2025-03-11", "close": 7.2, "volume": 820103.0}, {"date": "2025-03-12", "close": 7.19, "volume": 755561.0}, {"date": "2025-03-13", "close": 7.18, "volume": 648721.0}, {"date": "2025-03-14", "close": 7.19, "volume": 623162.0}, {"date": "2025-03-17", "close": 7.2, "volume": 629060.0}, {"date": "2025-03-18", "close": 7.11, "volume": 748257.0}, {"date": "2025-03-19", "close": 7.14, "volume": 529878.0}, {"date": "2025-03-20", "close": 7.24, "volume": 474086.0}, {"date": "2025-03-21", "close": 7.25, "volume": 690112.0}, {"date": "2025-03-24", "close": 7.25, "volume": 892127.0}, {"date": "2025-03-25", "close": 7.3, "volume": 730782.0}, {"date": "2025-03-26", "close": 7.32, "volume": 441443.0}, {"date": "2025-03-27", "close": 7.32, "volume": 288435.0}, {"date": "2025-03-28", "close": 7.26, "volume": 265827.0}, {"date": "2025-03-31", "close": 7.24, "volume": 387982.0}, {"date": "2025-04-01", "close": 7.21, "volume": 520462.0}, {"date": "2025-04-02", "close": 7.18, "volume": 355992.0}, {"date": "2025-04-03", "close": 7.16, "volume": 425133.0}, {"date": "2025-04-04", "close": 7.08, "volume": 512692.0}, {"date": "2025-04-07", "close": 6.86, "volume": 1364289.0}, {"date": "2025-04-08", "close": 6.95, "volume": 587028.0}, {"date": "2025-04-09", "close": 6.92, "volume": 471063.0}, {"date": "2025-04-10", "close": 7.02, "volume": 688646.0}, {"date": "2025-04-11", "close": 7.04, "volume": 550753.0}, {"date": "2025-04-14", "close": 7.15, "volume": 549603.0}, {"date": "2025-04-15", "close": 7.16, "volume": 535748.0}, {"date": "2025-04-16", "close": 7.17, "volume": 311925.0}, {"date": "2025-04-17", "close": 7.11, "volume": 375390.0}, {"date": "2025-04-22", "close": 7.06, "volume": 402050.0}, {"date": "2025-04-23", "close": 7.09, "volume": 414524.0}, {"date": "2025-04-24", "close": 7.13, "volume": 326806.0}, {"date": "2025-04-28", "close": 7.15, "volume": 406239.0}, {"date": "2025-04-29", "close": 7.11, "volume": 421296.0}, {"date": "2025-04-30", "close": 7.08, "volume": 570826.0}, {"date": "2025-05-01", "close": 7.08, "volume": 510362.0}, {"date": "2025-05-02", "close": 7.13, "volume": 639673.0}, {"date": "2025-05-05", "close": 7.14, "volume": 365798.0}, {"date": "2025-05-06", "close": 7.09, "volume": 567651.0}, {"date": "2025-05-07", "close": 7.08, "volume": 441499.0}, {"date": "2025-05-08", "close": 7.09, "volume": 558512.0}, {"date": "2025-05-09", "close": 7.1, "volume": 535334.0}, {"date": "2025-05-12", "close": 7.15, "volume": 420788.0}, {"date": "2025-05-13", "close": 7.17, "volume": 833373.0}, {"date": "2025-05-14", "close": 7.16, "volume": 453906.0}, {"date": "2025-05-15", "close": 7.17, "volume": 476589.0}, {"date": "2025-05-16", "close": 7.19, "volume": 653893.0}, {"date": "2025-05-19", "close": 7.13, "volume": 596482.0}, {"date": "2025-05-20", "close": 7.17, "volume": 575752.0}, {"date": "2025-05-21", "close": 7.17, "volume": 668069.0}, {"date": "2025-05-22", "close": 7.19, "volume": 381784.0}, {"date": "2025-05-23", "close": 7.2, "volume": 629029.0}, {"date": "2025-05-26", "close": 7.18, "volume": 508330.0}, {"date": "2025-05-27", "close": 7.22, "volume": 594954.0}, {"date": "2025-05-28", "close": 7.21, "volume": 363696.0}, {"date": "2025-05-29", "close": 7.23, "volume": 620206.0}, {"date": "2025-05-30", "close": 7.23, "volume": 384203.0}, {"date": "2025-06-02", "close": 7.24, "volume": 732964.0}, {"date": "2025-06-03", "close": 7.27, "volume": 452117.0}, {"date": "2025-06-04", "close": 7.37, "volume": 595305.0}, {"date": "2025-06-05", "close": 7.34, "volume": 353661.0}, {"date": "2025-06-06", "close": 7.34, "volume": 443551.0}, {"date": "2025-06-10", "close": 7.38, "volume": 564448.0}, {"date": "2025-06-11", "close": 7.39, "volume": 563663.0}, {"date": "2025-06-12", "close": 7.42, "volume": 436072.0}, {"date": "2025-06-13", "close": 7.38, "volume": 424850.0}, {"date": "2025-06-16", "close": 7.41, "volume": 440661.0}, {"date": "2025-06-17", "close": 7.37, "volume": 440821.0}, {"date": "2025-06-18", "close": 7.37, "volume": 660585.0}, {"date": "2025-06-19", "close": 7.39, "volume": 608706.0}, {"date": "2025-06-20", "close": 7.35, "volume": 520707.0}, {"date": "2025-06-23", "close": 7.28, "volume": 690345.0}, {"date": "2025-06-24", "close": 7.38, "volume": 682175.0}, {"date": "2025-06-25", "close": 7.36, "volume": 627030.0}, {"date": "2025-06-26", "close": 7.38, "volume": 400389.0}, {"date": "2025-06-27", "close": 7.35, "volume": 315379.0}, {"date": "2025-06-30", "close": 7.35, "volume": 531926.0}, {"date": "2025-07-01", "close": 7.25, "volume": 1033825.0}, {"date": "2025-07-02", "close": 7.28, "volume": 581215.0}, {"date": "2025-07-03", "close": 7.34, "volume": 375296.0}, {"date": "2025-07-04", "close": 7.37, "volume": 626356.0}, {"date": "2025-07-07", "close": 7.36, "volume": 467537.0}, {"date": "2025-07-08", "close": 7.42, "volume": 592825.0}, {"date": "2025-07-09", "close": 7.43, "volume": 283330.0}, {"date": "2025-07-10", "close": 7.42, "volume": 323555.0}, {"date": "2025-07-11", "close": 7.43, "volume": 278402.0}, {"date": "2025-07-14", "close": 7.44, "volume": 509672.0}, {"date": "2025-07-15", "close": 7.48, "volume": 482774.0}, {"date": "2025-07-16", "close": 7.45, "volume": 721871.0}, {"date": "2025-07-17", "close": 7.47, "volume": 476777.0}, {"date": "2025-07-18", "close": 7.59, "volume": 569302.0}, {"date": "2025-07-21", "close": 7.5, "volume": 467165.0}, {"date": "2025-07-22", "close": 7.51, "volume": 393426.0}, {"date": "2025-07-23", "close": 7.57, "volume": 421393.0}, {"date": "2025-07-24", "close": 7.55, "volume": 379352.0}, {"date": "2025-07-25", "close": 7.49, "volume": 268860.0}, {"date": "2025-07-28", "close": 7.58, "volume": 777453.0}, {"date": "2025-07-29", "close": 7.64, "volume": 659405.0}, {"date": "2025-07-30", "close": 7.65, "volume": 691370.0}, {"date": "2025-07-31", "close": 7.68, "volume": 551104.0}, {"date": "2025-08-01", "close": 7.63, "volume": 562721.0}, {"date": "2025-08-04", "close": 7.6, "volume": 630067.0}, {"date": "2025-08-05", "close": 7.38, "volume": 870941.0}, {"date": "2025-08-06", "close": 7.36, "volume": 695623.0}, {"date": "2025-08-07", "close": 7.32, "volume": 849196.0}, {"date": "2025-08-08", "close": 7.31, "volume": 430527.0}, {"date": "2025-08-11", "close": 7.33, "volume": 652110.0}, {"date": "2025-08-12", "close": 7.4, "volume": 532339.0}, {"date": "2025-08-13", "close": 7.39, "volume": 602785.0}, {"date": "2025-08-14", "close": 7.43, "volume": 363204.0}, {"date": "2025-08-15", "close": 7.44, "volume": 502073.0}, {"date": "2025-08-18", "close": 7.41, "volume": 676936.0}, {"date": "2025-08-19", "close": 7.4, "volume": 302918.0}, {"date": "2025-08-20", "close": 7.39, "volume": 320114.0}, {"date": "2025-08-21", "close": 7.37, "volume": 642798.0}, {"date": "2025-08-22", "close": 7.35, "volume": 461985.0}, {"date": "2025-08-25", "close": 7.36, "volume": 458309.0}, {"date": "2025-08-26", "close": 7.38, "volume": 305612.0}, {"date": "2025-08-27", "close": 7.35, "volume": 365109.0}, {"date": "2025-08-28", "close": 7.36, "volume": 451238.0}, {"date": "2025-08-29", "close": 7.33, "volume": 473177.0}, {"date": "2025-09-01", "close": 7.32, "volume": 421914.0}, {"date": "2025-09-02", "close": 7.3, "volume": 405302.0}, {"date": "2025-09-03", "close": 7.23, "volume": 444468.0}, {"date": "2025-09-04", "close": 7.24, "volume": 404355.0}, {"date": "2025-09-05", "close": 7.25, "volume": 358159.0}, {"date": "2025-09-08", "close": 7.29, "volume": 365430.0}, {"date": "2025-09-09", "close": 7.23, "volume": 414228.0}, {"date": "2025-09-10", "close": 7.21, "volume": 477411.0}, {"date": "2025-09-11", "close": 7.17, "volume": 811775.0}, {"date": "2025-09-12", "close": 7.19, "volume": 457668.0}, {"date": "2025-09-15", "close": 7.23, "volume": 536155.0}, {"date": "2025-09-16", "close": 7.2, "volume": 363484.0}, {"date": "2025-09-17", "close": 7.18, "volume": 328901.0}, {"date": "2025-09-18", "close": 7.15, "volume": 561800.0}, {"date": "2025-09-19", "close": 7.15, "volume": 429782.0}, {"date": "2025-09-22", "close": 7.17, "volume": 420673.0}, {"date": "2025-09-23", "close": 7.19, "volume": 457362.0}, {"date": "2025-09-24", "close": 7.16, "volume": 396654.0}, {"date": "2025-09-25", "close": 7.15, "volume": 352269.0}, {"date": "2025-09-26", "close": 7.18, "volume": 337628.0}, {"date": "2025-09-29", "close": 7.15, "volume": 361436.0}, {"date": "2025-09-30", "close": 7.18, "volume": 454555.0}, {"date": "2025-10-01", "close": 7.12, "volume": 552765.0}, {"date": "2025-10-02", "close": 7.16, "volume": 484011.0}, {"date": "2025-10-03", "close": 7.17, "volume": 430025.0}, {"date": "2025-10-06", "close": 7.15, "volume": 317005.0}, {"date": "2025-10-07", "close": 7.16, "volume": 513681.0}, {"date": "2025-10-08", "close": 7.19, "volume": 610379.0}, {"date": "2025-10-09", "close": 7.32, "volume": 1358345.0}, {"date": "2025-10-10", "close": 7.4, "volume": 589909.0}, {"date": "2025-10-13", "close": 7.4, "volume": 925750.0}, {"date": "2025-10-14", "close": 7.39, "volume": 566235.0}, {"date": "2025-10-15", "close": 7.37, "volume": 705767.0}, {"date": "2025-10-16", "close": 7.4, "volume": 471619.0}, {"date": "2025-10-17", "close": 7.43, "volume": 511068.0}, {"date": "2025-10-20", "close": 7.4, "volume": 809922.0}, {"date": "2025-10-21", "close": 7.38, "volume": 757945.0}, {"date": "2025-10-22", "close": 7.33, "volume": 481338.0}, {"date": "2025-10-23", "close": 7.4, "volume": 754290.0}, {"date": "2025-10-24", "close": 7.38, "volume": 453937.0}, {"date": "2025-10-27", "close": 7.38, "volume": 629595.0}, {"date": "2025-10-28", "close": 7.41, "volume": 543998.0}, {"date": "2025-10-29", "close": 7.37, "volume": 613800.0}, {"date": "2025-10-30", "close": 7.4, "volume": 532982.0}, {"date": "2025-10-31", "close": 7.45, "volume": 546655.0}, {"date": "2025-11-03", "close": 7.38, "volume": 497399.0}, {"date": "2025-11-04", "close": 7.33, "volume": 330063.0}, {"date": "2025-11-05", "close": 7.36, "volume": 421914.0}, {"date": "2025-11-06", "close": 7.37, "volume": 380054.0}, {"date": "2025-11-07", "close": 7.39, "volume": 406503.0}, {"date": "2025-11-10", "close": 7.37, "volume": 502507.0}, {"date": "2025-11-11", "close": 7.24, "volume": 526391.0}, {"date": "2025-11-12", "close": 7.27, "volume": 453191.0}, {"date": "2025-11-13", "close": 7.22, "volume": 533108.0}, {"date": "2025-11-14", "close": 7.2, "volume": 367990.0}, {"date": "2025-11-17", "close": 7.13, "volume": 500835.0}, {"date": "2025-11-18", "close": 7.13, "volume": 342048.0}, {"date": "2025-11-19", "close": 7.04, "volume": 433165.0}, {"date": "2025-11-20", "close": 7.07, "volume": 486543.0}, {"date": "2025-11-21", "close": 7.01, "volume": 460040.0}, {"date": "2025-11-24", "close": 7.08, "volume": 509273.0}, {"date": "2025-11-25", "close": 7.07, "volume": 616616.0}, {"date": "2025-11-26", "close": 7.19, "volume": 283778.0}, {"date": "2025-11-27", "close": 7.18, "volume": 443712.0}, {"date": "2025-11-28", "close": 7.11, "volume": 449271.0}, {"date": "2025-12-01", "close": 7.14, "volume": 404606.0}, {"date": "2025-12-02", "close": 7.1, "volume": 602534.0}, {"date": "2025-12-03", "close": 7.12, "volume": 332250.0}, {"date": "2025-12-04", "close": 7.15, "volume": 383532.0}, {"date": "2025-12-05", "close": 7.11, "volume": 672883.0}, {"date": "2025-12-08", "close": 7.07, "volume": 492379.0}, {"date": "2025-12-09", "close": 7.08, "volume": 508638.0}, {"date": "2025-12-10", "close": 7.05, "volume": 469654.0}, {"date": "2025-12-11", "close": 7.13, "volume": 544655.0}, {"date": "2025-12-12", "close": 7.12, "volume": 683429.0}, {"date": "2025-12-15", "close": 7.06, "volume": 419021.0}, {"date": "2025-12-16", "close": 7.09, "volume": 367436.0}, {"date": "2025-12-17", "close": 7.02, "volume": 426467.0}, {"date": "2025-12-18", "close": 7.04, "volume": 476740.0}, {"date": "2025-12-19", "close": 7.06, "volume": 373966.0}, {"date": "2025-12-22", "close": 7.12, "volume": 523097.0}, {"date": "2025-12-23", "close": 7.17, "volume": 209239.0}, {"date": "2025-12-24", "close": 7.15, "volume": 218952.0}, {"date": "2025-12-29", "close": 7.15, "volume": 171592.0}, {"date": "2025-12-30", "close": 7.15, "volume": 129078.0}, {"date": "2025-12-31", "close": 7.19, "volume": 71997.0}, {"date": "2026-01-02", "close": 7.16, "volume": 114819.0}, {"date": "2026-01-05", "close": 7.15, "volume": 259672.0}, {"date": "2026-01-06", "close": 7.18, "volume": 488917.0}, {"date": "2026-01-07", "close": 7.18, "volume": 526692.0}, {"date": "2026-01-08", "close": 7.18, "volume": 267700.0}, {"date": "2026-01-09", "close": 7.15, "volume": 210703.0}, {"date": "2026-01-12", "close": 7.13, "volume": 332961.0}, {"date": "2026-01-13", "close": 7.17, "volume": 526358.0}, {"date": "2026-01-14", "close": 7.2, "volume": 321565.0}, {"date": "2026-01-15", "close": 7.2, "volume": 451463.0}, {"date": "2026-01-16", "close": 7.18, "volume": 303573.0}, {"date": "2026-01-19", "close": 7.13, "volume": 476020.0}, {"date": "2026-01-20", "close": 7.12, "volume": 400861.0}, {"date": "2026-01-21", "close": 7.1, "volume": 351209.0}, {"date": "2026-01-22", "close": 7.13, "volume": 404136.0}, {"date": "2026-01-23", "close": 7.16, "volume": 316044.0}, {"date": "2026-01-27", "close": 7.15, "volume": 654381.0}, {"date": "2026-01-28", "close": 7.15, "volume": 645385.0}, {"date": "2026-01-29", "close": 7.14, "volume": 423517.0}, {"date": "2026-01-30", "close": 7.13, "volume": 547627.0}, {"date": "2026-02-02", "close": 6.94, "volume": 686197.0}, {"date": "2026-02-03", "close": 6.92, "volume": 745782.0}, {"date": "2026-02-04", "close": 6.91, "volume": 752836.0}, {"date": "2026-02-05", "close": 6.9, "volume": 663355.0}, {"date": "2026-02-06", "close": 6.81, "volume": 800160.0}, {"date": "2026-02-09", "close": 6.88, "volume": 621095.0}, {"date": "2026-02-10", "close": 6.87, "volume": 521977.0}, {"date": "2026-02-11", "close": 6.92, "volume": 737283.0}, {"date": "2026-02-12", "close": 6.87, "volume": 978570.0}, {"date": "2026-02-13", "close": 6.86, "volume": 570356.0}, {"date": "2026-02-16", "close": 6.87, "volume": 625533.0}, {"date": "2026-02-17", "close": 6.87, "volume": 756577.0}, {"date": "2026-02-18", "close": 6.93, "volume": 524446.0}, {"date": "2026-02-19", "close": 6.99, "volume": 805968.0}, {"date": "2026-02-20", "close": 6.92, "volume": 375686.0}, {"date": "2026-02-23", "close": 6.86, "volume": 862404.0}, {"date": "2026-02-24", "close": 6.86, "volume": 796207.0}, {"date": "2026-02-25", "close": 6.93, "volume": 492324.0}, {"date": "2026-02-26", "close": 6.92, "volume": 471555.0}, {"date": "2026-02-27", "close": 6.95, "volume": 769329.0}, {"date": "2026-03-02", "close": 6.9, "volume": 914390.0}, {"date": "2026-03-03", "close": 6.83, "volume": 1100149.0}, {"date": "2026-03-04", "close": 6.78, "volume": 992380.0}, {"date": "2026-03-05", "close": 6.87, "volume": 838974.0}, {"date": "2026-03-06", "close": 6.89, "volume": 834057.0}, {"date": "2026-03-09", "close": 6.85, "volume": 748322.0}, {"date": "2026-03-10", "close": 6.88, "volume": 1049080.0}, {"date": "2026-03-11", "close": 6.86, "volume": 522597.0}, {"date": "2026-03-12", "close": 6.83, "volume": 298818.0}, {"date": "2026-03-13", "close": 6.79, "volume": 555370.0}, {"date": "2026-03-16", "close": 6.7, "volume": 534428.0}, {"date": "2026-03-17", "close": 6.7, "volume": 481828.0}, {"date": "2026-03-18", "close": 6.69, "volume": 443109.0}, {"date": "2026-03-19", "close": 6.6, "volume": 560410.0}, {"date": "2026-03-20", "close": 6.52, "volume": 603021.0}, {"date": "2026-03-23", "close": 6.5, "volume": 1051506.0}, {"date": "2026-03-24", "close": 6.59, "volume": 601776.0}, {"date": "2026-03-25", "close": 6.66, "volume": 678028.0}, {"date": "2026-03-26", "close": 6.64, "volume": 560517.0}, {"date": "2026-03-27", "close": 6.64, "volume": 750438.0}, {"date": "2026-03-30", "close": 6.56, "volume": 780494.0}, {"date": "2026-03-31", "close": 6.51, "volume": 1047432.0}, {"date": "2026-04-01", "close": 6.62, "volume": 738866.0}, {"date": "2026-04-02", "close": 6.56, "volume": 815331.0}, {"date": "2026-04-07", "close": 6.66, "volume": 534405.0}, {"date": "2026-04-08", "close": 6.84, "volume": 608514.0}, {"date": "2026-04-09", "close": 6.72, "volume": 769959.0}, {"date": "2026-04-10", "close": 6.63, "volume": 790995.0}, {"date": "2026-04-13", "close": 6.68, "volume": 551723.0}, {"date": "2026-04-14", "close": 6.74, "volume": 1412904.0}, {"date": "2026-04-15", "close": 6.75, "volume": 963090.0}, {"date": "2026-04-16", "close": 6.68, "volume": 667550.0}, {"date": "2026-04-17", "close": 6.64, "volume": 702136.0}, {"date": "2026-04-20", "close": 6.68, "volume": 837435.0}, {"date": "2026-04-21", "close": 6.72, "volume": 630101.0}, {"date": "2026-04-22", "close": 6.7, "volume": 584709.0}, {"date": "2026-04-23", "close": 6.62, "volume": 748334.0}, {"date": "2026-04-24", "close": 6.62, "volume": 817530.0}, {"date": "2026-04-27", "close": 6.65, "volume": 484245.0}, {"date": "2026-04-28", "close": 6.63, "volume": 337769.0}, {"date": "2026-04-29", "close": 6.61, "volume": 599334.0}, {"date": "2026-04-30", "close": 6.62, "volume": 893283.0}, {"date": "2026-05-01", "close": 6.64, "volume": 649825.0}, {"date": "2026-05-04", "close": 6.63, "volume": 724585.0}, {"date": "2026-05-05", "close": 6.58, "volume": 698163.0}, {"date": "2026-05-06", "close": 6.63, "volume": 727482.0}, {"date": "2026-05-07", "close": 6.61, "volume": 929166.0}, {"date": "2026-05-08", "close": 6.52, "volume": 739276.0}, {"date": "2026-05-11", "close": 6.46, "volume": 1194919.0}, {"date": "2026-05-12", "close": 6.48, "volume": 861298.0}, {"date": "2026-05-13", "close": 6.56, "volume": 780660.0}, {"date": "2026-05-14", "close": 6.54, "volume": 678222.0}, {"date": "2026-05-15", "close": 6.57, "volume": 773871.0}, {"date": "2026-05-18", "close": 6.63, "volume": 622136.0}, {"date": "2026-05-19", "close": 6.65, "volume": 943651.0}, {"date": "2026-05-20", "close": 6.53, "volume": 932768.0}, {"date": "2026-05-21", "close": 6.55, "volume": 673835.0}, {"date": "2026-05-22", "close": 6.55, "volume": 703552.0}, {"date": "2026-05-25", "close": 6.56, "volume": 769568.0}, {"date": "2026-05-26", "close": 6.57, "volume": 673075.0}, {"date": "2026-05-27", "close": 6.6, "volume": 485393.0}, {"date": "2026-05-28", "close": 6.58, "volume": 660154.0}, {"date": "2026-05-29", "close": 6.55, "volume": 1011745.0}, {"date": "2026-06-01", "close": 6.5, "volume": 869773.0}, {"date": "2026-06-02", "close": 6.53, "volume": 805542.0}, {"date": "2026-06-03", "close": 6.52, "volume": 646469.0}, {"date": "2026-06-04", "close": 6.5, "volume": 773437.0}, {"date": "2026-06-05", "close": 6.41, "volume": 1018719.0}, {"date": "2026-06-09", "close": 6.41, "volume": 1095100.0}, {"date": "2026-06-10", "close": 6.44, "volume": 655079.0}, {"date": "2026-06-11", "close": 6.37, "volume": 857487.0}, {"date": "2026-06-12", "close": 6.49, "volume": 1031382.0}, {"date": "2026-06-15", "close": 6.48, "volume": 1043140.0}, {"date": "2026-06-16", "close": 6.4, "volume": 1127109.0}, {"date": "2026-06-17", "close": 6.37, "volume": 1013080.0}, {"date": "2026-06-18", "close": 6.35, "volume": 678261.0}, {"date": "2026-06-19", "close": 6.42, "volume": 1631029.0}, {"date": "2026-06-22", "close": 6.7, "volume": 1812441.0}, {"date": "2026-06-23", "close": 6.63, "volume": 1704663.0}, {"date": "2026-06-24", "close": 6.73, "volume": 1672103.0}, {"date": "2026-06-25", "close": 6.79, "volume": 1141901.0}, {"date": "2026-06-26", "close": 6.89, "volume": 985677.0}, {"date": "2026-06-29", "close": 6.89, "volume": 817390.0}, {"date": "2026-06-30", "close": 7.05, "volume": 1554858.0}, {"date": "2026-07-01", "close": 6.98, "volume": 1067636.0}, {"date": "2026-07-02", "close": 6.85, "volume": 915434.0}, {"date": "2026-07-03", "close": 6.88, "volume": 902336.0}, {"date": "2026-07-06", "close": 7.03, "volume": 907106.0}, {"date": "2026-07-07", "close": 7.05, "volume": 873441.0}, {"date": "2026-07-08", "close": 6.99, "volume": 860014.0}, {"date": "2026-07-09", "close": 6.96, "volume": 621721.0}, {"date": "2026-07-10", "close": 6.95, "volume": 612468.0}, {"date": "2026-07-13", "close": 6.92, "volume": 666593.0}, {"date": "2026-07-14", "close": 6.89, "volume": 556954.0}, {"date": "2026-07-15", "close": 6.93, "volume": 630221.0}, {"date": "2026-07-16", "close": 6.88, "volume": 592338.0}, {"date": "2026-07-17", "close": 6.93, "volume": 666180.0}, {"date": "2026-07-20", "close": 6.91, "volume": 847674.0}, {"date": "2026-07-21", "close": 6.86, "volume": 760747.0}, {"date": "2026-07-22", "close": 6.86, "volume": 380074.0}, {"date": "2026-07-23", "close": 6.94, "volume": 673473.0}, {"date": "2026-07-24", "close": 6.94, "volume": 643165.0}, {"date": "2026-07-27", "close": 6.89, "volume": 449646.0}, {"date": "2026-07-28", "close": 6.83, "volume": 763855.0}, {"date": "2026-07-29", "close": 6.89, "volume": 880355.0}, {"date": "2026-07-30", "close": 6.89, "volume": 619874.0}, {"date": "2026-07-31", "close": 6.84, "volume": 547918.0}, {"date": "2026-08-03", "close": 6.81, "volume": 753558.0}, {"date": "2026-08-04", "close": 6.68, "volume": 811276.0}, {"date": "2026-08-05", "close": 6.76, "volume": 878119.0}, {"date": "2026-08-06", "close": 6.75, "volume": 792896.0}, {"date": "2026-08-07", "close": 6.77, "volume": 500854.0}, {"date": "2026-08-10", "close": 6.69, "volume": 764451.0}, {"date": "2026-08-11", "close": 6.85, "volume": 1052945.0}, {"date": "2026-08-12", "close": 6.86, "volume": 484605.0}, {"date": "2026-08-13", "close": 6.84, "volume": 459202.0}, {"date": "2026-08-14", "close": 6.79, "volume": 599704.0}, {"date": "2026-08-17", "close": 6.82, "volume": 741423.0}, {"date": "2026-08-18", "close": 6.87, "volume": 773132.0}, {"date": "2026-08-19", "close": 6.83, "volume": 686712.0}, {"date": "2026-08-20", "close": 6.84, "volume": 567873.0}, {"date": "2026-08-21", "close": 6.87, "volume": 643970.0}, {"date": "2026-08-24", "close": 6.84, "volume": 732355.0}, {"date": "2026-08-25", "close": 6.83, "volume": 564483.0}, {"date": "2026-08-26", "close": 6.86, "volume": 607334.0}, {"date": "2026-08-27", "close": 6.87, "volume": 400113.0}, {"date": "2026-08-28", "close": 6.91, "volume": 658867.0}, {"date": "2026-08-31", "close": 6.89, "volume": 605107.0}, {"date": "2026-09-01", "close": 6.89, "volume": 355512.0}, {"date": "2026-09-02", "close": 6.85, "volume": 375491.0}, {"date": "2026-09-03", "close": 6.88, "volume": 491362.0}, {"date": "2026-09-04", "close": 6.86, "volume": 647611.0}, {"date": "2026-09-07", "close": 6.84, "volume": 520298.0}, {"date": "2026-09-08", "close": 6.81, "volume": 636450.0}, {"date": "2026-09-09", "close": 6.85, "volume": 635837.0}, {"date": "2026-09-10", "close": 6.82, "volume": 588632.0}, {"date": "2026-09-11", "close": 6.77, "volume": 745034.0}, {"date": "2026-09-14", "close": 6.71, "volume": 663365.0}, {"date": "2026-09-15", "close": 6.72, "volume": 656427.0}, {"date": "2026-09-16", "close": 6.74, "volume": 521532.0}, {"date": "2026-09-17", "close": 6.64, "volume": 524177.0}, {"date": "2026-09-18", "close": 6.6, "volume": 560626.0}], "refreshing": true}